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
)
9.060
-0.010 (-0.11%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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 30, 2003
8.390
8.750
8.150
8.390
244,400
+0.15(+1.82%)
Jun 27, 2003
8.510
8.520
8.240
8.240
48,800
-0.36(-4.19%)
Jun 26, 2003
8.400
8.600
8.130
8.600
47,600
+0.30(+3.61%)
Jun 25, 2003
8.600
8.600
8.170
8.300
62,600
-0.30(-3.49%)
Jun 24, 2003
8.050
8.710
8.050
8.600
72,900
+0.57(+7.10%)
Jun 23, 2003
8.620
8.700
8.000
8.030
119,200
-0.63(-7.27%)
Jun 20, 2003
8.500
8.850
8.500
8.660
88,000
+0.16(+1.88%)
Jun 19, 2003
8.810
8.810
8.500
8.500
196,600
-0.39(-4.39%)
Jun 18, 2003
8.070
8.910
8.030
8.890
567,400
+0.81(+10.02%)
Jun 17, 2003
8.350
8.350
8.050
8.080
151,400
-0.08(-0.98%)
Jun 16, 2003
8.250
8.280
8.010
8.160
87,600
+0.12(+1.56%)
Jun 13, 2003
8.270
8.270
7.960
8.035
94,100
-0.21(-2.61%)
Jun 12, 2003
8.360
8.400
8.120
8.250
113,000
+0.00(+0.00%)
Jun 11, 2003
8.250
8.350
8.170
8.250
433,200
+0.00(+0.00%)
Jun 10, 2003
8.140
8.320
8.020
8.250
73,300
+0.19(+2.36%)
Jun 09, 2003
8.350
8.500
8.020
8.060
124,900
-0.01(-0.12%)
Jun 06, 2003
8.490
8.500
7.980
8.070
292,000
-0.28(-3.35%)
Jun 05, 2003
8.300
8.400
8.170
8.350
82,400
+0.18(+2.20%)
Jun 04, 2003
8.110
8.310
8.110
8.170
81,700
+0.00(+0.00%)
Jun 03, 2003
8.250
8.300
8.000
8.170
77,300
+0.02(+0.25%)
Jun 02, 2003
7.940
8.490
7.920
8.150
149,300
-0.20(-2.40%)
May 30, 2003
8.200
8.350
8.200
8.350
654,300
+0.05(+0.60%)
May 29, 2003
8.330
8.360
8.140
8.300
124,300
+0.12(+1.47%)
May 28, 2003
8.000
8.200
7.910
8.180
89,200
+0.22(+2.76%)
May 27, 2003
7.610
7.980
7.610
7.960
130,100
+0.51(+6.85%)
May 23, 2003
7.400
7.500
7.310
7.450
104,000
+0.05(+0.68%)
May 22, 2003
7.500
7.500
7.320
7.400
58,600
-0.05(-0.67%)
May 21, 2003
7.450
7.520
7.430
7.450
42,700
-0.01(-0.13%)
May 20, 2003
7.610
7.850
7.420
7.460
111,100
-0.26(-3.37%)
May 19, 2003
7.810
8.100
7.570
7.720
87,700
-0.28(-3.50%)
May 16, 2003
7.980
8.250
7.970
8.000
81,300
-0.08(-0.99%)
May 15, 2003
8.260
8.390
8.000
8.080
107,100
-0.15(-1.82%)
May 14, 2003
8.200
8.350
8.200
8.230
67,800
+0.06(+0.73%)
May 13, 2003
8.200
8.290
8.160
8.170
95,500
-0.04(-0.49%)
May 12, 2003
8.310
8.450
8.050
8.210
204,600
-0.24(-2.84%)
May 09, 2003
8.500
8.500
8.320
8.450
192,300
-0.05(-0.59%)
May 08, 2003
8.500
8.500
8.320
8.500
57,500
+0.01(+0.12%)
May 07, 2003
8.280
8.530
8.140
8.490
93,200
+0.18(+2.17%)
May 06, 2003
8.370
8.450
8.250
8.310
158,200
-0.06(-0.72%)
May 05, 2003
7.820
8.560
7.650
8.370
290,200
+0.57(+7.31%)
May 02, 2003
7.510
7.860
7.500
7.800
54,800
+0.12(+1.56%)
May 01, 2003
7.600
7.830
7.400
7.680
110,500
+0.07(+0.91%)
Apr 30, 2003
7.800
7.840
7.600
7.611
148,600
-0.28(-3.54%)
Apr 29, 2003
8.000
8.200
7.870
7.890
121,100
-0.12(-1.50%)
Apr 28, 2003
7.800
8.190
7.700
8.010
125,900
+0.25(+3.22%)
Apr 25, 2003
7.450
7.950
7.400
7.760
113,800
+0.25(+3.33%)
Apr 24, 2003
7.500
7.510
7.380
7.510
120,700
+0.11(+1.49%)
Apr 23, 2003
7.400
7.470
7.310
7.400
68,400
+0.00(+0.00%)
Apr 22, 2003
7.600
7.610
7.100
7.400
132,900
-0.29(-3.77%)
Apr 21, 2003
7.250
7.790
7.100
7.690
242,100
+0.44(+6.07%)
Apr 17, 2003
7.190
7.300
6.970
7.250
196,800
+0.28(+4.02%)
Apr 16, 2003
7.100
7.100
6.950
6.970
94,900
-0.03(-0.43%)
Apr 15, 2003
7.050
7.090
6.980
7.000
158,500
-0.10(-1.41%)
Apr 14, 2003
7.000
7.200
7.000
7.100
22,600
+0.10(+1.43%)
Apr 11, 2003
7.010
7.150
7.000
7.000
36,800
-0.02(-0.28%)
Apr 10, 2003
7.150
7.150
7.000
7.020
29,600
-0.12(-1.68%)
Apr 09, 2003
7.610
7.630
7.000
7.140
77,100
-0.21(-2.86%)
Apr 08, 2003
7.190
7.650
7.190
7.350
117,100
+0.15(+2.08%)
Apr 07, 2003
7.030
7.260
6.910
7.200
49,800
+0.30(+4.35%)
Apr 04, 2003
6.900
7.100
6.880
6.900
78,800
+0.00(+0.00%)
Apr 03, 2003
6.730
7.000
6.720
6.900
147,900
+0.20(+2.99%)
Apr 02, 2003
6.580
6.790
6.580
6.700
64,800
+0.12(+1.82%)
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
.