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, 2016
8.700
9.020
8.640
9.020
360,182
+0.35(+4.04%)
Jun 29, 2016
8.510
8.740
8.440
8.670
234,434
+0.26(+3.09%)
Jun 28, 2016
8.240
8.530
8.240
8.410
297,598
+0.22(+2.69%)
Jun 27, 2016
8.180
8.350
8.100
8.190
232,961
-0.07(-0.85%)
Jun 24, 2016
8.120
8.380
8.080
8.260
835,409
-0.17(-2.02%)
Jun 23, 2016
8.420
8.500
8.335
8.430
205,309
+0.10(+1.20%)
Jun 22, 2016
8.340
8.535
8.320
8.330
220,479
-0.01(-0.12%)
Jun 21, 2016
8.490
8.530
8.140
8.340
343,619
-0.16(-1.88%)
Jun 20, 2016
8.420
8.560
8.350
8.500
296,463
+0.17(+2.04%)
Jun 17, 2016
8.450
8.450
8.280
8.330
246,688
-0.14(-1.65%)
Jun 16, 2016
8.430
8.550
8.260
8.470
198,049
+0.00(+0.00%)
Jun 15, 2016
8.510
8.620
8.410
8.470
148,350
-0.03(-0.35%)
Jun 14, 2016
8.320
8.560
8.260
8.500
345,280
+0.21(+2.53%)
Jun 13, 2016
8.570
8.570
8.230
8.290
250,391
-0.29(-3.38%)
Jun 10, 2016
8.370
8.640
8.330
8.580
278,952
+0.17(+2.02%)
Jun 09, 2016
8.460
8.470
8.310
8.410
229,696
-0.07(-0.83%)
Jun 08, 2016
8.350
8.505
8.290
8.480
148,328
+0.11(+1.31%)
Jun 07, 2016
8.410
8.450
8.270
8.370
188,443
-0.06(-0.71%)
Jun 06, 2016
8.200
8.440
8.140
8.430
214,717
+0.27(+3.31%)
Jun 03, 2016
8.340
8.350
8.160
8.160
190,556
-0.19(-2.28%)
Jun 02, 2016
8.240
8.380
8.040
8.350
227,434
+0.11(+1.33%)
Jun 01, 2016
8.030
8.250
7.860
8.240
275,954
+0.18(+2.23%)
May 31, 2016
8.150
8.190
7.940
8.060
374,949
-0.10(-1.23%)
May 27, 2016
7.690
8.160
8.160
8.160
333,600
+0.45(+5.84%)
May 26, 2016
7.640
7.890
7.598
7.710
169,317
+0.14(+1.85%)
May 25, 2016
7.750
7.810
7.540
7.570
191,194
-0.19(-2.45%)
May 24, 2016
7.580
7.800
7.230
7.760
237,209
+0.21(+2.78%)
May 23, 2016
7.500
7.660
7.490
7.550
128,625
+0.06(+0.80%)
May 20, 2016
7.330
7.550
7.330
7.490
138,305
+0.20(+2.74%)
May 19, 2016
7.340
7.450
7.190
7.290
197,231
-0.11(-1.49%)
May 18, 2016
7.390
7.600
7.340
7.400
237,486
-0.05(-0.67%)
May 17, 2016
7.550
7.637
7.360
7.450
241,054
-0.09(-1.19%)
May 16, 2016
7.500
7.610
7.390
7.540
165,849
+0.09(+1.21%)
May 13, 2016
7.420
7.540
7.360
7.450
155,814
-0.09(-1.19%)
May 12, 2016
7.620
7.660
7.404
7.540
210,302
-0.08(-1.05%)
May 11, 2016
7.790
7.790
7.590
7.620
177,038
-0.18(-2.31%)
May 10, 2016
7.970
7.970
7.650
7.800
243,009
-0.17(-2.13%)
May 09, 2016
7.640
8.030
7.520
7.970
449,205
+0.48(+6.41%)
May 06, 2016
7.520
7.620
7.360
7.490
193,971
-0.06(-0.79%)
May 05, 2016
7.550
7.650
7.500
7.550
293,449
+0.02(+0.27%)
May 04, 2016
7.670
7.690
7.460
7.530
327,771
-0.16(-2.08%)
May 03, 2016
7.640
7.780
7.500
7.690
354,884
+0.02(+0.26%)
May 02, 2016
7.900
7.900
7.650
7.670
425,143
-0.18(-2.29%)
Apr 29, 2016
7.690
7.960
7.690
7.850
312,786
+0.16(+2.08%)
Apr 28, 2016
8.000
8.010
7.680
7.690
385,940
-0.38(-4.71%)
Apr 27, 2016
8.090
8.190
7.960
8.070
284,258
-0.04(-0.49%)
Apr 26, 2016
8.000
8.130
7.510
8.110
550,179
+0.11(+1.37%)
Apr 25, 2016
7.990
8.050
7.800
8.000
288,913
+0.02(+0.25%)
Apr 22, 2016
7.620
8.010
7.620
7.980
328,594
+0.36(+4.72%)
Apr 21, 2016
7.740
7.890
7.610
7.620
189,283
-0.10(-1.36%)
Apr 20, 2016
7.620
7.770
7.545
7.725
114,095
+0.09(+1.25%)
Apr 19, 2016
7.810
7.810
7.519
7.630
211,424
-0.13(-1.68%)
Apr 18, 2016
7.740
7.860
7.580
7.760
207,884
+0.04(+0.52%)
Apr 15, 2016
7.600
7.800
7.540
7.720
124,724
+0.10(+1.31%)
Apr 14, 2016
7.650
7.760
7.510
7.620
148,528
-0.04(-0.52%)
Apr 13, 2016
7.480
7.710
7.455
7.660
219,521
+0.19(+2.54%)
Apr 12, 2016
7.200
7.510
7.130
7.470
291,874
+0.24(+3.32%)
Apr 11, 2016
7.350
7.460
7.205
7.230
202,944
-0.08(-1.09%)
Apr 08, 2016
7.450
7.520
7.210
7.310
178,743
-0.05(-0.68%)
Apr 07, 2016
7.580
7.725
7.350
7.360
246,573
-0.25(-3.29%)
Apr 06, 2016
7.660
7.770
7.545
7.610
248,845
-0.02(-0.26%)
Apr 05, 2016
7.800
7.830
7.470
7.630
350,461
-0.26(-3.30%)
Apr 04, 2016
7.800
8.120
7.790
7.890
275,755
+0.10(+1.28%)
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
.