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
)
9.310
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
Aug 31, 2004
7.250
7.520
7.250
7.440
59,700
+0.14(+1.92%)
Aug 30, 2004
7.430
7.510
7.298
7.300
75,700
-0.23(-3.05%)
Aug 27, 2004
7.520
7.590
7.460
7.530
42,900
-0.03(-0.40%)
Aug 26, 2004
7.411
7.600
7.390
7.560
57,400
+0.08(+1.07%)
Aug 25, 2004
7.700
7.700
7.350
7.480
354,400
-0.12(-1.58%)
Aug 24, 2004
7.650
7.660
7.570
7.600
414,800
+0.01(+0.13%)
Aug 23, 2004
7.490
7.680
7.490
7.590
353,000
+0.00(+0.00%)
Aug 20, 2004
7.580
7.600
7.330
7.590
270,800
+0.04(+0.53%)
Aug 19, 2004
7.490
7.600
7.200
7.550
111,400
-0.03(-0.40%)
Aug 18, 2004
7.330
7.580
7.240
7.580
94,650
+0.22(+2.99%)
Aug 17, 2004
7.280
7.500
7.260
7.360
108,600
+0.15(+2.08%)
Aug 16, 2004
7.230
7.280
7.100
7.210
177,600
-0.10(-1.37%)
Aug 13, 2004
7.480
7.600
7.290
7.310
82,100
-0.26(-3.43%)
Aug 12, 2004
7.490
7.590
7.340
7.570
142,900
-0.03(-0.39%)
Aug 11, 2004
7.631
7.750
7.500
7.600
240,500
-0.13(-1.68%)
Aug 10, 2004
7.430
7.750
7.210
7.730
132,500
+0.43(+5.89%)
Aug 09, 2004
7.130
7.420
7.094
7.300
164,700
+0.15(+2.10%)
Aug 06, 2004
7.150
7.299
7.100
7.150
154,700
-0.05(-0.69%)
Aug 05, 2004
7.900
7.900
7.170
7.200
372,300
-0.34(-4.51%)
Aug 04, 2004
7.360
7.700
7.320
7.540
208,000
+0.19(+2.59%)
Aug 03, 2004
7.400
7.500
7.330
7.350
65,930
-0.20(-2.65%)
Aug 02, 2004
7.351
7.550
7.350
7.550
153,600
+0.01(+0.13%)
Jul 30, 2004
7.360
7.600
7.330
7.540
92,100
+0.04(+0.53%)
Jul 29, 2004
7.131
7.580
7.100
7.500
142,400
+0.32(+4.46%)
Jul 28, 2004
7.480
7.480
7.110
7.180
112,900
-0.24(-3.23%)
Jul 27, 2004
7.450
7.650
7.290
7.420
121,900
+0.02(+0.27%)
Jul 26, 2004
7.190
7.450
7.190
7.400
93,100
+0.10(+1.37%)
Jul 23, 2004
7.151
7.510
7.100
7.300
140,000
-0.10(-1.35%)
Jul 22, 2004
7.591
7.630
7.010
7.400
408,100
-0.10(-1.33%)
Jul 21, 2004
7.700
7.700
7.490
7.500
138,100
-0.12(-1.57%)
Jul 20, 2004
7.650
7.670
7.500
7.620
178,700
+0.06(+0.79%)
Jul 19, 2004
7.521
7.690
7.400
7.560
226,200
-0.01(-0.13%)
Jul 16, 2004
7.700
7.750
7.510
7.570
372,000
-0.04(-0.53%)
Jul 15, 2004
7.600
7.750
7.480
7.610
471,000
+0.11(+1.47%)
Jul 14, 2004
7.810
7.820
7.100
7.500
772,400
-0.36(-4.58%)
Jul 13, 2004
7.770
7.930
7.500
7.860
230,500
+0.04(+0.51%)
Jul 12, 2004
7.559
7.910
7.500
7.820
650,500
+0.21(+2.76%)
Jul 09, 2004
7.400
7.750
7.250
7.610
422,000
+0.35(+4.82%)
Jul 08, 2004
8.050
8.220
7.220
7.260
587,800
-0.93(-11.36%)
Jul 07, 2004
8.080
8.290
8.060
8.190
241,900
-0.06(-0.73%)
Jul 06, 2004
8.100
8.310
7.970
8.250
213,000
+0.00(+0.00%)
Jul 02, 2004
8.310
8.390
8.030
8.250
262,400
+0.08(+0.98%)
Jul 01, 2004
8.199
8.300
7.920
8.170
247,300
+0.03(+0.37%)
Jun 30, 2004
7.951
8.270
7.900
8.140
720,100
-0.06(-0.73%)
Jun 29, 2004
8.240
8.600
7.500
8.200
1,401,000
-1.13(-12.11%)
Jun 28, 2004
9.411
9.640
9.330
9.330
76,400
-0.25(-2.61%)
Jun 25, 2004
9.480
9.580
9.390
9.580
196,200
+0.03(+0.31%)
Jun 24, 2004
9.241
9.580
9.208
9.550
78,300
+0.32(+3.47%)
Jun 23, 2004
9.469
9.490
9.180
9.230
125,300
-0.10(-1.07%)
Jun 22, 2004
9.390
9.570
9.210
9.330
197,100
-0.15(-1.58%)
Jun 21, 2004
9.400
9.650
9.210
9.480
167,600
-0.08(-0.84%)
Jun 18, 2004
9.250
9.650
9.100
9.560
229,900
+0.19(+2.03%)
Jun 17, 2004
9.550
9.550
9.360
9.370
106,200
-0.08(-0.85%)
Jun 16, 2004
9.500
9.500
9.300
9.450
48,800
+0.07(+0.75%)
Jun 15, 2004
9.341
9.500
9.149
9.380
113,600
-0.02(-0.21%)
Jun 14, 2004
9.831
9.880
9.300
9.400
131,500
-0.50(-5.05%)
Jun 10, 2004
9.800
9.900
9.660
9.900
61,400
+0.09(+0.92%)
Jun 09, 2004
9.920
9.920
9.770
9.810
70,500
-0.07(-0.71%)
Jun 08, 2004
10.08
10.09
9.790
9.880
95,400
-0.12(-1.21%)
Jun 07, 2004
9.929
10.04
9.790
10.00
106,600
+0.14(+1.43%)
Jun 04, 2004
9.821
10.01
9.670
9.860
108,800
+0.02(+0.20%)
Jun 03, 2004
9.860
10.05
9.800
9.840
109,600
-0.11(-1.11%)
Jun 02, 2004
10.22
10.30
9.928
9.950
84,700
-0.23(-2.26%)
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
.