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
)
8.900
-0.220 (-2.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 26, 2010
2.050
2.090
2.010
2.030
107,349
-0.02(-0.98%)
Feb 25, 2010
2.100
2.112
2.015
2.050
243,638
-0.08(-3.76%)
Feb 24, 2010
2.190
2.190
2.100
2.130
237,343
-0.04(-1.84%)
Feb 23, 2010
2.120
2.170
2.060
2.170
273,094
+0.08(+3.83%)
Feb 22, 2010
2.160
2.180
2.070
2.090
194,586
-0.02(-0.95%)
Feb 19, 2010
1.930
2.110
1.900
2.110
490,008
+0.18(+9.33%)
Feb 18, 2010
1.900
1.950
1.880
1.930
206,169
+0.03(+1.58%)
Feb 17, 2010
1.910
1.930
1.870
1.900
147,772
+0.01(+0.53%)
Feb 16, 2010
1.820
1.950
1.820
1.890
183,604
+0.04(+2.16%)
Feb 12, 2010
1.890
1.850
1.850
1.850
157,200
-0.03(-1.60%)
Feb 11, 2010
1.860
1.890
1.850
1.880
151,728
+0.02(+1.08%)
Feb 10, 2010
1.850
1.870
1.840
1.860
120,943
+0.00(+0.00%)
Feb 09, 2010
1.870
1.890
1.800
1.860
173,632
+0.03(+1.64%)
Feb 08, 2010
1.860
1.950
1.820
1.830
149,223
-0.03(-1.61%)
Feb 05, 2010
1.870
1.970
1.780
1.860
396,657
+0.00(+0.00%)
Feb 04, 2010
2.030
2.040
1.860
1.860
394,862
-0.15(-7.46%)
Feb 03, 2010
2.020
2.070
1.980
2.010
244,308
+0.00(+0.00%)
Feb 02, 2010
2.060
2.090
2.000
2.010
258,397
-0.05(-2.43%)
Feb 01, 2010
2.100
2.290
2.040
2.060
526,851
-0.01(-0.48%)
Jan 29, 2010
2.160
2.320
1.980
2.070
539,477
+0.07(+3.50%)
Jan 28, 2010
2.200
2.220
1.960
2.000
295,465
-0.19(-8.68%)
Jan 27, 2010
2.150
2.230
2.150
2.190
91,317
+0.04(+1.86%)
Jan 26, 2010
2.160
2.250
2.140
2.150
125,028
-0.02(-0.92%)
Jan 25, 2010
2.370
2.390
2.130
2.170
262,132
-0.18(-7.66%)
Jan 22, 2010
2.400
2.440
2.330
2.350
92,222
-0.06(-2.49%)
Jan 21, 2010
2.480
2.500
2.400
2.410
106,604
-0.06(-2.43%)
Jan 20, 2010
2.480
2.510
2.470
2.470
160,406
-0.03(-1.20%)
Jan 19, 2010
2.510
2.600
2.450
2.500
163,507
-0.01(-0.40%)
Jan 15, 2010
2.560
2.510
2.510
2.510
121,200
-0.04(-1.57%)
Jan 14, 2010
2.600
2.670
2.530
2.550
62,276
-0.06(-2.30%)
Jan 13, 2010
2.500
2.640
2.480
2.610
81,553
+0.14(+5.67%)
Jan 12, 2010
2.530
2.554
2.470
2.470
68,830
-0.07(-2.76%)
Jan 11, 2010
2.550
2.620
2.490
2.540
124,685
+0.00(+0.00%)
Jan 08, 2010
2.540
2.640
2.500
2.540
76,205
-0.02(-0.78%)
Jan 07, 2010
2.570
2.690
2.500
2.560
98,013
-0.03(-1.16%)
Jan 06, 2010
2.510
2.680
2.500
2.590
137,333
+0.07(+2.78%)
Jan 05, 2010
2.600
2.630
2.500
2.520
106,512
-0.09(-3.45%)
Jan 04, 2010
2.690
2.740
2.510
2.610
152,526
-0.04(-1.51%)
Dec 31, 2009
2.530
2.650
2.650
2.650
181,000
+0.11(+4.33%)
Dec 30, 2009
2.510
2.540
2.400
2.540
111,874
+0.02(+0.79%)
Dec 29, 2009
2.330
2.520
2.300
2.520
211,011
+0.22(+9.57%)
Dec 28, 2009
2.240
2.350
2.240
2.300
150,821
+0.08(+3.60%)
Dec 24, 2009
2.250
2.260
2.220
2.220
93,910
-0.02(-0.89%)
Dec 23, 2009
2.190
2.290
2.180
2.240
161,412
+0.06(+2.75%)
Dec 22, 2009
2.260
2.350
2.170
2.180
162,344
-0.07(-3.11%)
Dec 21, 2009
2.130
2.295
2.130
2.250
181,935
+0.15(+7.14%)
Dec 18, 2009
2.290
2.370
2.050
2.100
394,804
-0.18(-7.89%)
Dec 17, 2009
2.330
2.400
2.200
2.280
170,089
-0.03(-1.30%)
Dec 16, 2009
2.230
2.350
2.200
2.310
368,987
+0.10(+4.52%)
Dec 15, 2009
2.300
2.340
2.170
2.210
300,888
-0.05(-2.21%)
Dec 14, 2009
2.300
2.430
2.200
2.260
706,699
-0.09(-3.83%)
Dec 11, 2009
2.410
2.430
2.270
2.350
160,059
-0.04(-1.67%)
Dec 10, 2009
2.560
2.570
2.350
2.390
140,085
-0.11(-4.40%)
Dec 09, 2009
2.620
2.620
2.460
2.500
250,791
-0.10(-3.85%)
Dec 08, 2009
2.760
2.770
2.510
2.600
172,421
-0.20(-7.14%)
Dec 07, 2009
2.710
2.920
2.680
2.800
280,468
+0.09(+3.32%)
Dec 04, 2009
2.510
2.740
2.500
2.710
559,693
+0.27(+11.07%)
Dec 03, 2009
2.420
2.480
2.400
2.440
160,377
+0.02(+0.83%)
Dec 02, 2009
2.370
2.460
2.350
2.420
229,397
+0.10(+4.31%)
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
.