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 (%)
Mar 31, 2016
7.670
7.980
7.624
7.880
371,744
+0.24(+3.14%)
Mar 30, 2016
7.290
7.710
7.140
7.640
491,026
+0.44(+6.11%)
Mar 29, 2016
7.360
7.380
6.740
7.200
929,531
-0.25(-3.36%)
Mar 28, 2016
7.800
7.800
7.425
7.450
178,910
-0.33(-4.24%)
Mar 24, 2016
7.150
7.780
7.780
7.780
411,800
+0.56(+7.76%)
Mar 23, 2016
7.460
7.530
7.195
7.220
300,906
-0.29(-3.86%)
Mar 22, 2016
7.630
7.670
7.410
7.510
218,304
-0.12(-1.57%)
Mar 21, 2016
7.640
7.680
7.500
7.630
317,660
-0.02(-0.26%)
Mar 18, 2016
7.930
7.960
7.500
7.650
394,595
-0.28(-3.53%)
Mar 17, 2016
7.820
7.990
7.660
7.930
264,185
+0.08(+1.02%)
Mar 16, 2016
7.710
7.895
7.630
7.850
230,480
+0.09(+1.16%)
Mar 15, 2016
7.820
7.970
7.660
7.760
237,578
-0.07(-0.89%)
Mar 14, 2016
8.010
8.070
7.810
7.830
303,700
-0.23(-2.85%)
Mar 11, 2016
8.060
8.090
7.755
8.060
418,231
+0.03(+0.37%)
Mar 10, 2016
8.110
8.150
7.880
8.030
310,042
+0.00(+0.00%)
Mar 09, 2016
7.990
8.059
7.730
8.030
274,906
+0.11(+1.39%)
Mar 08, 2016
8.080
8.150
7.830
7.920
348,477
-0.23(-2.82%)
Mar 07, 2016
8.050
8.230
7.736
8.150
408,331
+0.15(+1.88%)
Mar 04, 2016
7.540
8.030
7.470
8.000
703,223
+0.46(+6.10%)
Mar 03, 2016
8.150
8.175
7.410
7.540
852,210
-0.65(-7.94%)
Mar 02, 2016
8.060
8.400
7.860
8.190
764,672
+0.19(+2.37%)
Mar 01, 2016
7.800
8.000
7.500
8.000
432,853
+0.19(+2.43%)
Feb 29, 2016
8.120
8.170
7.800
7.810
467,517
-0.37(-4.52%)
Feb 26, 2016
7.990
8.200
7.950
8.180
276,674
+0.22(+2.76%)
Feb 25, 2016
8.110
8.190
7.830
7.960
287,849
-0.15(-1.85%)
Feb 24, 2016
7.990
8.240
7.910
8.110
214,237
+0.05(+0.62%)
Feb 23, 2016
8.030
8.140
8.000
8.060
294,342
+0.03(+0.37%)
Feb 22, 2016
8.150
8.180
7.850
8.030
401,441
-0.11(-1.35%)
Feb 19, 2016
8.240
8.290
8.130
8.140
289,608
-0.14(-1.69%)
Feb 18, 2016
8.060
8.420
7.960
8.280
478,758
+0.21(+2.60%)
Feb 17, 2016
7.910
8.360
7.900
8.070
428,754
+0.22(+2.80%)
Feb 16, 2016
7.550
7.880
7.540
7.850
327,224
+0.32(+4.25%)
Feb 12, 2016
7.660
7.530
7.530
7.530
397,600
-0.07(-0.92%)
Feb 11, 2016
7.500
7.840
7.450
7.600
479,400
-0.01(-0.13%)
Feb 10, 2016
7.250
7.980
7.190
7.610
488,748
+0.43(+5.99%)
Feb 09, 2016
7.010
7.370
7.010
7.180
379,704
+0.09(+1.27%)
Feb 08, 2016
7.470
7.550
7.060
7.090
416,413
-0.43(-5.72%)
Feb 05, 2016
7.760
7.960
7.460
7.520
406,032
-0.27(-3.47%)
Feb 04, 2016
7.530
7.840
7.330
7.790
452,107
+0.24(+3.18%)
Feb 03, 2016
7.490
7.870
7.480
7.550
651,544
+0.14(+1.89%)
Feb 02, 2016
7.180
7.890
7.130
7.410
755,093
+0.10(+1.37%)
Feb 01, 2016
7.120
7.500
6.930
7.310
806,343
+0.20(+2.89%)
Jan 29, 2016
6.380
7.110
6.290
7.105
1,197,388
+0.78(+12.24%)
Jan 28, 2016
6.310
7.499
6.105
6.330
1,511,406
-0.66(-9.44%)
Jan 27, 2016
6.980
7.111
6.880
6.990
383,372
-0.06(-0.85%)
Jan 26, 2016
6.990
7.160
6.930
7.050
255,806
+0.07(+1.00%)
Jan 25, 2016
7.010
7.150
6.830
6.980
402,299
-0.03(-0.43%)
Jan 22, 2016
6.900
7.210
6.900
7.010
312,740
+0.17(+2.49%)
Jan 21, 2016
6.960
7.070
6.750
6.840
368,207
-0.03(-0.36%)
Jan 20, 2016
6.480
6.910
6.310
6.865
516,402
+0.28(+4.17%)
Jan 19, 2016
6.730
6.825
6.500
6.590
393,713
-0.09(-1.35%)
Jan 15, 2016
6.550
6.680
6.680
6.680
317,800
-0.07(-1.04%)
Jan 14, 2016
6.420
6.900
6.385
6.750
331,023
+0.30(+4.65%)
Jan 13, 2016
6.590
6.690
6.360
6.450
498,317
-0.15(-2.27%)
Jan 12, 2016
7.060
7.130
6.500
6.600
340,447
-0.35(-5.04%)
Jan 11, 2016
6.910
7.045
6.700
6.950
327,388
+0.12(+1.76%)
Jan 08, 2016
7.120
7.250
6.790
6.830
303,445
-0.29(-4.07%)
Jan 07, 2016
7.000
7.230
6.950
7.120
649,363
-0.06(-0.84%)
Jan 06, 2016
7.150
7.290
7.100
7.180
211,954
-0.06(-0.83%)
Jan 05, 2016
7.100
7.280
6.960
7.240
294,157
+0.17(+2.40%)
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
.