Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
1-800-Flowers.com
(NQ:
FLWS
)
9.340
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2007
7.290
7.420
6.740
7.310
491,302
-0.04(-0.54%)
Feb 27, 2007
7.410
7.530
7.100
7.350
329,118
-0.29(-3.80%)
Feb 26, 2007
7.800
7.800
7.500
7.640
229,455
-0.17(-2.18%)
Feb 23, 2007
7.700
7.850
7.520
7.810
1,130,879
+0.08(+1.03%)
Feb 22, 2007
7.510
7.800
7.510
7.730
623,022
+0.21(+2.79%)
Feb 21, 2007
7.220
7.560
7.170
7.520
258,056
+0.30(+4.16%)
Feb 20, 2007
6.910
7.240
6.900
7.220
285,126
+0.24(+3.44%)
Feb 16, 2007
7.050
7.090
6.960
6.980
198,947
-0.09(-1.27%)
Feb 15, 2007
6.820
7.230
6.810
7.070
412,208
+0.16(+2.32%)
Feb 14, 2007
6.910
7.020
6.590
6.910
973,340
-0.60(-7.99%)
Feb 13, 2007
7.650
7.650
7.480
7.510
351,159
-0.09(-1.18%)
Feb 12, 2007
7.580
7.750
7.530
7.600
212,251
+0.04(+0.53%)
Feb 09, 2007
7.770
7.800
7.510
7.560
288,806
-0.18(-2.33%)
Feb 08, 2007
7.480
7.740
7.370
7.740
318,638
+0.28(+3.75%)
Feb 07, 2007
7.500
7.520
7.300
7.460
284,622
-0.01(-0.13%)
Feb 06, 2007
7.250
7.580
7.164
7.470
421,746
+0.28(+3.89%)
Feb 05, 2007
7.060
7.230
7.000
7.190
317,239
+0.08(+1.13%)
Feb 02, 2007
7.160
7.200
7.050
7.110
278,112
-0.03(-0.42%)
Feb 01, 2007
7.120
7.150
6.980
7.140
213,704
+0.08(+1.13%)
Jan 31, 2007
6.990
7.200
6.840
7.060
296,194
+0.05(+0.71%)
Jan 30, 2007
6.900
7.030
6.860
7.010
312,927
+0.11(+1.59%)
Jan 29, 2007
6.820
6.930
6.720
6.900
343,285
+0.08(+1.17%)
Jan 26, 2007
6.790
6.845
6.660
6.820
251,138
+0.07(+1.04%)
Jan 25, 2007
6.570
6.900
6.570
6.750
548,912
+0.10(+1.50%)
Jan 24, 2007
6.520
6.880
6.520
6.650
1,104,069
+0.19(+2.94%)
Jan 23, 2007
6.220
6.460
6.220
6.460
183,403
+0.22(+3.53%)
Jan 22, 2007
6.290
6.300
6.210
6.240
113,780
-0.02(-0.32%)
Jan 19, 2007
6.150
6.270
6.140
6.260
92,532
+0.11(+1.79%)
Jan 18, 2007
6.230
6.260
6.120
6.150
130,493
-0.05(-0.81%)
Jan 17, 2007
6.150
6.240
6.140
6.200
97,921
+0.05(+0.81%)
Jan 16, 2007
6.040
6.210
6.030
6.150
212,060
+0.11(+1.82%)
Jan 12, 2007
6.000
6.130
5.990
6.040
210,917
+0.04(+0.67%)
Jan 11, 2007
5.980
6.100
5.950
6.000
180,934
+0.03(+0.50%)
Jan 10, 2007
5.930
6.050
5.840
5.970
356,640
-0.04(-0.67%)
Jan 09, 2007
6.100
6.160
5.880
6.010
257,864
-0.11(-1.80%)
Jan 08, 2007
6.190
6.240
6.110
6.120
127,132
-0.04(-0.65%)
Jan 05, 2007
6.350
6.360
6.150
6.160
236,551
-0.24(-3.75%)
Jan 04, 2007
6.210
6.490
6.130
6.400
213,296
+0.20(+3.23%)
Jan 03, 2007
6.190
6.500
6.130
6.200
416,562
+0.04(+0.65%)
Dec 29, 2006
6.130
6.290
6.080
6.160
216,041
+0.00(+0.00%)
Dec 28, 2006
6.280
6.280
6.080
6.160
178,906
-0.14(-2.22%)
Dec 27, 2006
6.080
6.350
5.900
6.300
164,131
+0.25(+4.13%)
Dec 26, 2006
5.900
6.080
5.830
6.050
96,355
+0.13(+2.20%)
Dec 22, 2006
5.970
5.970
5.880
5.920
60,126
-0.04(-0.67%)
Dec 21, 2006
5.900
6.010
5.900
5.960
148,369
+0.01(+0.17%)
Dec 20, 2006
5.850
6.000
5.820
5.950
185,321
+0.13(+2.23%)
Dec 19, 2006
5.970
5.970
5.750
5.820
137,613
-0.13(-2.18%)
Dec 18, 2006
6.030
6.030
5.830
5.950
220,470
-0.03(-0.50%)
Dec 15, 2006
6.110
6.280
5.970
5.980
295,484
-0.15(-2.45%)
Dec 14, 2006
6.000
6.190
5.940
6.130
254,649
+0.10(+1.66%)
Dec 13, 2006
6.080
6.100
5.950
6.030
169,280
-0.05(-0.82%)
Dec 12, 2006
5.750
6.180
5.740
6.080
1,576,441
+0.39(+6.85%)
Dec 11, 2006
5.630
5.700
5.590
5.690
344,785
+0.08(+1.43%)
Dec 08, 2006
5.530
5.650
5.530
5.610
231,088
+0.10(+1.81%)
Dec 07, 2006
5.530
5.580
5.460
5.510
493,884
-0.04(-0.72%)
Dec 06, 2006
5.600
5.640
5.510
5.550
137,527
-0.06(-1.07%)
Dec 05, 2006
5.690
5.690
5.590
5.610
331,497
-0.04(-0.71%)
Dec 04, 2006
5.640
5.690
5.590
5.650
225,281
-0.01(-0.18%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.