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, 2005
7.550
7.580
7.490
7.570
250,767
+0.06(+0.80%)
Mar 30, 2005
7.300
7.550
7.300
7.510
124,808
+0.21(+2.88%)
Mar 29, 2005
7.460
7.490
7.270
7.300
149,948
-0.08(-1.08%)
Mar 28, 2005
7.260
7.420
7.260
7.380
102,578
+0.10(+1.37%)
Mar 24, 2005
7.300
7.410
7.250
7.280
135,809
-0.05(-0.68%)
Mar 23, 2005
7.470
7.560
7.270
7.330
120,762
-0.18(-2.40%)
Mar 22, 2005
7.460
7.570
7.460
7.510
65,146
+0.01(+0.13%)
Mar 21, 2005
7.540
7.650
7.420
7.500
161,621
-0.08(-1.06%)
Mar 18, 2005
7.820
7.820
7.580
7.580
204,473
-0.19(-2.45%)
Mar 17, 2005
7.710
7.790
7.700
7.770
404,784
-0.05(-0.64%)
Mar 16, 2005
7.750
7.870
7.750
7.820
614,961
+0.05(+0.64%)
Mar 15, 2005
7.780
7.850
7.760
7.770
163,352
-0.04(-0.51%)
Mar 14, 2005
7.820
7.850
7.750
7.810
208,291
+0.05(+0.64%)
Mar 11, 2005
7.710
7.850
7.700
7.760
254,539
-0.02(-0.26%)
Mar 10, 2005
7.750
7.890
7.700
7.780
128,654
+0.03(+0.39%)
Mar 09, 2005
7.700
7.820
7.700
7.750
110,641
+0.00(+0.00%)
Mar 08, 2005
7.800
7.810
7.700
7.750
155,292
-0.01(-0.13%)
Mar 07, 2005
7.650
7.820
7.550
7.760
399,730
+0.07(+0.91%)
Mar 04, 2005
7.700
7.900
7.630
7.690
358,934
+0.00(+0.00%)
Mar 03, 2005
7.640
7.750
7.550
7.690
774,188
+0.12(+1.59%)
Mar 02, 2005
7.500
7.650
7.460
7.570
211,830
+0.04(+0.53%)
Mar 01, 2005
7.500
7.550
7.450
7.530
258,925
+0.03(+0.40%)
Feb 28, 2005
7.450
7.520
7.370
7.500
307,482
+0.10(+1.35%)
Feb 25, 2005
7.380
7.450
7.310
7.400
124,458
-0.01(-0.13%)
Feb 24, 2005
7.440
7.450
7.340
7.410
340,335
+0.01(+0.14%)
Feb 23, 2005
7.400
7.450
7.370
7.400
101,581
+0.02(+0.27%)
Feb 22, 2005
7.500
7.510
7.360
7.380
163,132
-0.10(-1.34%)
Feb 18, 2005
7.530
7.550
7.410
7.480
417,658
+0.05(+0.67%)
Feb 17, 2005
7.540
7.630
7.430
7.430
349,265
-0.13(-1.72%)
Feb 16, 2005
7.630
7.650
7.540
7.560
333,452
-0.14(-1.82%)
Feb 15, 2005
7.410
7.700
7.350
7.700
1,463,739
+0.29(+3.91%)
Feb 14, 2005
7.650
7.650
7.410
7.410
175,287
-0.17(-2.24%)
Feb 11, 2005
7.520
7.690
7.500
7.580
144,779
+0.05(+0.66%)
Feb 10, 2005
7.660
7.850
7.490
7.530
853,190
-0.07(-0.92%)
Feb 09, 2005
7.780
7.830
7.580
7.600
665,593
-0.18(-2.31%)
Feb 08, 2005
7.700
8.000
7.700
7.780
586,505
+0.04(+0.52%)
Feb 07, 2005
7.900
7.980
7.570
7.740
358,553
-0.32(-3.97%)
Feb 04, 2005
7.830
8.060
7.770
8.060
496,880
+0.26(+3.33%)
Feb 03, 2005
7.780
7.830
7.600
7.800
232,357
+0.09(+1.17%)
Feb 02, 2005
7.450
7.800
7.370
7.710
220,510
+0.25(+3.35%)
Feb 01, 2005
7.300
7.460
7.300
7.460
600,328
+0.11(+1.50%)
Jan 31, 2005
7.490
7.570
7.340
7.350
147,734
+0.02(+0.27%)
Jan 28, 2005
7.370
7.430
7.260
7.330
87,927
-0.10(-1.35%)
Jan 27, 2005
7.260
7.550
7.250
7.430
105,827
+0.11(+1.50%)
Jan 26, 2005
7.280
7.340
7.230
7.320
116,034
+0.04(+0.55%)
Jan 25, 2005
7.320
7.430
7.220
7.280
219,728
-0.02(-0.27%)
Jan 24, 2005
7.410
7.670
7.300
7.300
208,388
-0.15(-2.01%)
Jan 21, 2005
7.740
7.750
7.440
7.450
254,602
-0.15(-1.97%)
Jan 20, 2005
7.520
7.709
7.410
7.600
199,826
+0.12(+1.60%)
Jan 19, 2005
7.600
7.620
7.200
7.480
590,939
-0.20(-2.60%)
Jan 18, 2005
8.080
8.250
7.590
7.680
508,693
-0.18(-2.28%)
Jan 14, 2005
7.900
7.990
7.650
7.859
225,555
+0.20(+2.60%)
Jan 13, 2005
7.770
7.880
7.570
7.660
180,006
+0.07(+0.92%)
Jan 12, 2005
7.770
7.770
7.550
7.590
291,815
-0.04(-0.52%)
Jan 11, 2005
7.750
7.780
7.330
7.630
392,801
-0.12(-1.55%)
Jan 10, 2005
7.830
7.950
7.750
7.750
314,805
-0.24(-3.00%)
Jan 07, 2005
8.150
8.150
7.910
7.990
230,046
-0.10(-1.24%)
Jan 06, 2005
8.140
8.260
8.030
8.090
88,399
+0.02(+0.25%)
Jan 05, 2005
8.010
8.270
8.000
8.070
451,499
+0.02(+0.25%)
Jan 04, 2005
8.500
8.510
7.910
8.050
181,276
-0.34(-4.05%)
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
.