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
)
10.15
-0.03 (-0.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 27, 2009
1.310
1.430
1.310
1.330
80,899
-0.01(-0.75%)
Feb 26, 2009
1.420
1.450
1.340
1.340
198,237
-0.06(-4.29%)
Feb 25, 2009
1.580
1.580
1.400
1.400
362,438
-0.19(-11.95%)
Feb 24, 2009
1.790
1.810
1.550
1.590
685,591
-0.12(-7.02%)
Feb 23, 2009
1.930
2.070
1.680
1.710
233,111
-0.22(-11.40%)
Feb 20, 2009
2.000
2.090
1.900
1.930
136,723
-0.10(-4.93%)
Feb 19, 2009
2.150
2.220
2.020
2.030
219,997
-0.08(-3.79%)
Feb 18, 2009
2.150
2.220
2.050
2.110
226,553
-0.04(-1.86%)
Feb 17, 2009
2.340
2.360
2.140
2.150
131,732
-0.24(-10.04%)
Feb 13, 2009
2.310
2.440
2.310
2.390
83,330
+0.07(+3.02%)
Feb 12, 2009
2.290
2.350
2.280
2.320
107,499
+0.02(+0.87%)
Feb 11, 2009
2.340
2.350
2.280
2.300
114,582
-0.01(-0.43%)
Feb 10, 2009
2.480
2.520
2.290
2.310
90,937
-0.20(-7.97%)
Feb 09, 2009
2.580
2.580
2.450
2.510
108,566
-0.02(-0.79%)
Feb 06, 2009
2.450
2.580
2.410
2.530
169,243
+0.08(+3.27%)
Feb 05, 2009
2.380
2.450
2.300
2.450
154,684
+0.06(+2.51%)
Feb 04, 2009
2.450
2.470
2.320
2.390
146,280
-0.05(-2.05%)
Feb 03, 2009
2.460
2.570
2.380
2.440
275,469
+0.06(+2.52%)
Feb 02, 2009
2.520
2.570
2.230
2.380
441,759
-0.13(-5.18%)
Jan 30, 2009
2.930
2.970
2.500
2.510
719,756
-0.52(-17.16%)
Jan 29, 2009
3.270
3.270
2.790
3.030
381,680
-0.66(-17.89%)
Jan 28, 2009
3.500
3.750
3.465
3.690
68,437
+0.24(+6.96%)
Jan 27, 2009
3.540
3.560
3.440
3.450
56,371
-0.09(-2.54%)
Jan 26, 2009
3.470
3.680
3.330
3.540
67,850
+0.09(+2.61%)
Jan 23, 2009
3.330
3.510
3.240
3.450
141,701
-0.03(-0.86%)
Jan 22, 2009
3.710
3.750
3.360
3.480
60,392
-0.31(-8.18%)
Jan 21, 2009
3.380
3.810
3.360
3.790
90,208
+0.45(+13.47%)
Jan 20, 2009
3.560
3.720
3.340
3.340
99,425
-0.29(-7.99%)
Jan 16, 2009
3.650
3.710
3.390
3.630
107,909
-0.07(-1.89%)
Jan 15, 2009
3.120
3.700
3.030
3.700
125,922
+0.53(+16.72%)
Jan 14, 2009
3.400
3.520
3.100
3.170
218,539
-0.28(-8.12%)
Jan 13, 2009
3.550
3.640
3.410
3.450
145,449
-0.11(-3.09%)
Jan 12, 2009
3.810
3.870
3.500
3.560
112,662
-0.23(-6.07%)
Jan 09, 2009
4.050
4.090
3.790
3.790
153,349
-0.27(-6.65%)
Jan 08, 2009
3.840
4.180
3.770
4.060
79,873
+0.14(+3.57%)
Jan 07, 2009
4.010
4.110
3.800
3.920
84,675
-0.15(-3.69%)
Jan 06, 2009
3.940
4.170
3.890
4.070
78,106
+0.19(+4.90%)
Jan 05, 2009
3.970
3.970
3.780
3.880
72,131
+0.04(+1.04%)
Jan 02, 2009
3.830
3.960
3.690
3.840
66,224
+0.02(+0.52%)
Dec 31, 2008
3.560
3.830
3.510
3.820
145,660
+0.27(+7.61%)
Dec 30, 2008
3.410
3.620
3.300
3.550
226,545
+0.17(+5.03%)
Dec 29, 2008
3.440
3.470
3.260
3.380
302,388
-0.06(-1.74%)
Dec 26, 2008
3.400
3.460
3.330
3.440
86,487
+0.04(+1.18%)
Dec 24, 2008
3.460
3.490
3.320
3.400
52,394
-0.07(-2.02%)
Dec 23, 2008
3.340
3.470
3.200
3.470
210,158
+0.17(+5.15%)
Dec 22, 2008
3.440
3.490
3.120
3.300
435,828
-0.17(-4.90%)
Dec 19, 2008
3.410
3.590
3.120
3.470
416,290
+0.16(+4.83%)
Dec 18, 2008
3.400
3.490
3.210
3.310
133,946
-0.08(-2.36%)
Dec 17, 2008
3.390
3.450
3.110
3.390
142,411
-0.05(-1.45%)
Dec 16, 2008
3.120
3.610
3.010
3.440
321,865
+0.39(+12.79%)
Dec 15, 2008
3.390
3.390
3.010
3.050
326,896
-0.31(-9.23%)
Dec 12, 2008
3.120
3.400
3.080
3.360
106,920
+0.15(+4.67%)
Dec 11, 2008
3.370
3.480
3.150
3.210
230,504
-0.21(-6.14%)
Dec 10, 2008
3.330
3.500
3.240
3.420
168,166
+0.15(+4.59%)
Dec 09, 2008
3.250
3.410
3.130
3.270
286,103
-0.01(-0.30%)
Dec 08, 2008
3.120
3.320
2.890
3.280
316,304
+0.18(+5.81%)
Dec 05, 2008
3.100
3.280
2.900
3.100
256,386
-0.04(-1.27%)
Dec 04, 2008
3.210
3.480
3.100
3.140
122,981
-0.12(-3.68%)
Dec 03, 2008
3.240
3.410
3.000
3.260
121,254
+0.03(+0.93%)
Dec 02, 2008
3.090
3.240
3.020
3.230
85,644
+0.21(+6.95%)
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
.