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
)
9.260
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 28, 2013
6.170
6.240
6.070
6.190
935,794
+0.01(+0.16%)
Jun 27, 2013
5.800
6.220
5.800
6.180
0
+0.41(+7.11%)
Jun 26, 2013
5.790
5.800
5.730
5.770
0
+0.03(+0.52%)
Jun 25, 2013
5.760
5.800
5.610
5.740
0
+0.04(+0.70%)
Jun 24, 2013
5.960
6.030
5.700
5.700
0
-0.32(-5.32%)
Jun 21, 2013
5.950
6.060
5.790
6.020
181,235
+0.13(+2.21%)
Jun 20, 2013
5.960
6.000
5.770
5.890
0
-0.17(-2.81%)
Jun 19, 2013
5.990
6.110
5.990
6.060
0
+0.09(+1.51%)
Jun 18, 2013
5.880
6.050
5.850
5.970
0
+0.12(+2.05%)
Jun 17, 2013
5.650
5.880
5.630
5.850
0
+0.29(+5.22%)
Jun 14, 2013
5.700
5.860
5.550
5.560
0
-0.15(-2.63%)
Jun 13, 2013
5.480
5.760
5.290
5.710
155,434
+0.24(+4.39%)
Jun 12, 2013
5.700
5.750
5.430
5.470
176,792
-0.18(-3.19%)
Jun 11, 2013
5.790
5.890
5.550
5.650
123,553
-0.24(-4.07%)
Jun 10, 2013
5.900
6.040
5.810
5.890
0
-0.08(-1.34%)
Jun 07, 2013
5.910
6.030
5.810
5.970
0
+0.10(+1.70%)
Jun 06, 2013
5.860
6.000
5.710
5.870
119,328
-0.03(-0.51%)
Jun 05, 2013
6.110
6.130
5.850
5.900
0
-0.24(-3.91%)
Jun 04, 2013
6.190
6.260
6.075
6.140
0
-0.05(-0.81%)
Jun 03, 2013
6.110
6.290
5.970
6.190
263,830
+0.10(+1.64%)
May 31, 2013
6.210
6.240
6.090
6.090
186,689
-0.18(-2.87%)
May 30, 2013
6.270
6.300
6.170
6.270
126,956
+0.03(+0.48%)
May 29, 2013
6.320
6.440
6.150
6.240
115,605
-0.14(-2.19%)
May 28, 2013
6.310
6.450
6.080
6.380
146,258
+0.19(+3.07%)
May 24, 2013
6.150
6.250
6.130
6.190
0
+0.04(+0.65%)
May 23, 2013
6.180
6.200
6.015
6.150
0
-0.14(-2.23%)
May 22, 2013
6.480
6.585
6.200
6.290
0
-0.22(-3.38%)
May 21, 2013
6.530
6.570
6.390
6.510
0
-0.03(-0.46%)
May 20, 2013
6.420
6.570
6.210
6.540
0
-0.01(-0.15%)
May 17, 2013
6.500
6.600
6.380
6.550
0
+0.07(+1.08%)
May 16, 2013
6.390
6.490
6.370
6.480
76,652
+0.08(+1.25%)
May 15, 2013
6.370
6.500
6.360
6.400
0
+0.05(+0.79%)
May 13, 2013
6.020
6.540
5.910
6.350
0
+0.30(+4.96%)
May 10, 2013
6.220
6.330
6.040
6.050
0
-0.17(-2.73%)
May 09, 2013
6.300
6.330
6.150
6.220
0
-0.07(-1.11%)
May 08, 2013
6.080
6.400
6.030
6.290
0
+0.20(+3.28%)
May 07, 2013
5.820
6.160
5.820
6.090
0
+0.24(+4.10%)
May 06, 2013
5.640
5.920
5.640
5.850
0
+0.17(+2.99%)
May 03, 2013
5.670
5.740
5.560
5.680
0
+0.12(+2.16%)
May 02, 2013
5.730
5.730
5.560
5.560
0
-0.15(-2.63%)
May 01, 2013
5.920
5.920
5.660
5.710
0
-0.22(-3.71%)
Apr 30, 2013
6.010
6.050
5.500
5.930
0
-0.12(-1.98%)
Apr 29, 2013
5.900
6.150
5.822
6.050
355,057
+0.21(+3.60%)
Apr 26, 2013
5.700
5.877
5.660
5.840
148,212
+0.18(+3.18%)
Apr 25, 2013
5.580
5.750
5.580
5.660
0
+0.13(+2.35%)
Apr 24, 2013
5.390
5.580
5.380
5.530
152,997
+0.12(+2.22%)
Apr 23, 2013
5.410
5.420
5.370
5.410
222,415
+0.03(+0.56%)
Apr 22, 2013
5.420
5.420
5.260
5.380
145,604
+0.03(+0.56%)
Apr 19, 2013
5.310
5.360
5.200
5.350
101,180
+0.06(+1.13%)
Apr 18, 2013
5.280
5.330
5.272
5.290
120,762
+0.04(+0.76%)
Apr 17, 2013
5.260
5.320
5.170
5.250
132,813
-0.11(-2.05%)
Apr 16, 2013
5.320
5.450
5.280
5.360
161,051
+0.12(+2.29%)
Apr 15, 2013
5.370
5.520
5.095
5.240
201,949
-0.18(-3.32%)
Apr 12, 2013
5.410
5.440
5.010
5.420
149,311
-0.08(-1.45%)
Apr 11, 2013
5.400
5.530
5.400
5.500
137,174
+0.10(+1.85%)
Apr 10, 2013
5.100
5.420
5.100
5.400
134,386
+0.33(+6.51%)
Apr 09, 2013
5.130
5.140
5.030
5.070
137,775
-0.05(-0.98%)
Apr 08, 2013
5.040
5.120
5.000
5.120
83,676
+0.12(+2.40%)
Apr 05, 2013
4.930
5.010
4.930
5.000
86,448
-0.02(-0.40%)
Apr 04, 2013
4.990
5.050
4.990
5.020
48,779
+0.06(+1.21%)
Apr 03, 2013
5.030
5.030
4.950
4.960
120,573
-0.04(-0.80%)
Apr 02, 2013
4.900
5.050
4.900
5.000
178,960
+0.12(+2.46%)
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
.