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
)
8.900
-0.220 (-2.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2007
9.490
9.540
9.100
9.310
276,483
-0.09(-0.96%)
Jul 30, 2007
9.540
9.580
9.250
9.400
322,588
-0.16(-1.67%)
Jul 27, 2007
9.340
9.760
9.200
9.560
378,594
+0.17(+1.81%)
Jul 26, 2007
9.590
9.600
8.860
9.390
511,547
-0.22(-2.29%)
Jul 25, 2007
9.690
9.795
9.500
9.610
355,136
+0.00(+0.00%)
Jul 24, 2007
9.850
9.900
9.500
9.610
260,088
-0.29(-2.93%)
Jul 23, 2007
9.900
10.38
9.860
9.900
587,989
+0.01(+0.10%)
Jul 20, 2007
9.970
10.02
9.500
9.890
227,419
-0.10(-1.00%)
Jul 19, 2007
10.08
10.10
9.830
9.990
212,234
-0.06(-0.60%)
Jul 18, 2007
10.20
10.22
9.800
10.05
445,011
-0.23(-2.24%)
Jul 17, 2007
9.880
10.37
9.800
10.28
438,725
+0.38(+3.84%)
Jul 16, 2007
9.690
9.920
9.340
9.900
221,576
+0.22(+2.27%)
Jul 13, 2007
9.980
9.980
9.470
9.680
280,012
-0.35(-3.49%)
Jul 12, 2007
9.940
10.05
9.680
10.03
229,636
+0.17(+1.72%)
Jul 11, 2007
9.780
10.00
9.620
9.860
219,479
+0.08(+0.82%)
Jul 10, 2007
9.920
9.920
9.620
9.780
232,538
-0.15(-1.51%)
Jul 09, 2007
9.880
10.00
9.810
9.930
310,973
+0.03(+0.30%)
Jul 06, 2007
9.790
9.940
9.750
9.900
252,684
+0.08(+0.81%)
Jul 05, 2007
9.800
9.840
9.710
9.820
429,551
+0.01(+0.10%)
Jul 03, 2007
9.680
9.810
9.550
9.810
600,003
+0.14(+1.45%)
Jul 02, 2007
9.470
9.750
9.470
9.670
256,664
+0.24(+2.55%)
Jun 29, 2007
9.120
9.450
9.020
9.430
262,555
+0.36(+3.97%)
Jun 28, 2007
9.230
9.230
9.040
9.070
230,924
-0.14(-1.52%)
Jun 27, 2007
9.160
9.210
9.010
9.210
150,137
+0.00(+0.00%)
Jun 26, 2007
8.850
9.375
8.730
9.210
486,521
+0.43(+4.90%)
Jun 25, 2007
8.980
9.040
8.650
8.780
314,606
-0.20(-2.23%)
Jun 22, 2007
8.990
9.040
8.760
8.980
314,373
-0.05(-0.55%)
Jun 21, 2007
9.090
9.130
8.900
9.030
125,092
-0.10(-1.10%)
Jun 20, 2007
9.400
9.400
9.100
9.130
143,800
-0.23(-2.46%)
Jun 19, 2007
9.170
9.460
9.090
9.360
122,500
+0.12(+1.30%)
Jun 18, 2007
9.240
9.300
9.171
9.240
164,100
-0.11(-1.18%)
Jun 15, 2007
9.350
9.470
9.170
9.350
497,500
+0.19(+2.07%)
Jun 14, 2007
9.200
9.230
9.140
9.160
125,500
-0.06(-0.65%)
Jun 13, 2007
9.100
9.270
9.030
9.220
89,800
+0.14(+1.54%)
Jun 12, 2007
9.130
9.270
9.000
9.080
508,600
-0.10(-1.09%)
Jun 11, 2007
9.230
9.230
9.010
9.180
118,110
-0.05(-0.54%)
Jun 08, 2007
8.930
9.270
8.890
9.230
128,772
+0.29(+3.24%)
Jun 07, 2007
9.170
9.170
8.910
8.940
161,020
-0.26(-2.83%)
Jun 06, 2007
9.040
9.200
8.900
9.200
147,684
+0.12(+1.32%)
Jun 05, 2007
9.030
9.120
8.910
9.080
180,599
-0.01(-0.11%)
Jun 04, 2007
9.100
9.140
8.980
9.090
231,524
-0.04(-0.44%)
Jun 01, 2007
8.890
9.260
8.870
9.130
255,349
+0.26(+2.93%)
May 31, 2007
8.700
8.870
8.510
8.870
224,348
+0.22(+2.54%)
May 30, 2007
8.480
8.810
8.280
8.650
299,720
+0.10(+1.17%)
May 29, 2007
8.600
8.600
8.480
8.550
186,440
-0.04(-0.47%)
May 25, 2007
8.520
8.620
8.360
8.590
123,567
+0.07(+0.82%)
May 24, 2007
8.470
8.620
8.320
8.520
248,561
+0.01(+0.12%)
May 23, 2007
8.260
8.560
8.230
8.510
286,404
+0.19(+2.28%)
May 22, 2007
8.240
8.400
8.200
8.320
183,455
+0.05(+0.60%)
May 21, 2007
8.140
8.302
8.102
8.270
201,035
+0.09(+1.10%)
May 18, 2007
8.290
8.290
8.060
8.180
248,723
-0.07(-0.85%)
May 17, 2007
7.820
8.330
7.800
8.250
497,990
+0.43(+5.50%)
May 16, 2007
7.810
7.840
7.662
7.820
139,580
+0.02(+0.26%)
May 15, 2007
8.010
8.080
7.700
7.800
217,124
-0.24(-2.99%)
May 14, 2007
8.250
8.270
7.980
8.040
240,152
-0.18(-2.19%)
May 11, 2007
8.030
8.220
7.990
8.220
165,049
+0.22(+2.75%)
May 10, 2007
8.110
8.200
8.000
8.000
132,610
-0.15(-1.84%)
May 09, 2007
8.130
8.200
8.120
8.150
124,615
-0.06(-0.73%)
May 08, 2007
8.250
8.290
8.150
8.210
268,603
-0.05(-0.61%)
May 07, 2007
8.020
8.290
8.020
8.260
205,341
+0.25(+3.12%)
May 04, 2007
7.970
8.030
7.970
8.010
197,710
+0.00(+0.00%)
May 03, 2007
8.150
8.220
7.990
8.010
131,431
-0.14(-1.72%)
May 02, 2007
8.150
8.250
8.100
8.150
225,513
-0.01(-0.12%)
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
.