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
)
9.670
-0.020 (-0.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 29, 2008
6.170
6.230
6.050
6.140
76,324
-0.05(-0.81%)
Aug 28, 2008
6.140
6.420
6.020
6.190
113,926
+0.06(+0.98%)
Aug 27, 2008
6.050
6.220
6.050
6.130
100,111
+0.07(+1.16%)
Aug 26, 2008
6.030
6.290
5.950
6.060
90,902
+0.01(+0.17%)
Aug 25, 2008
6.260
6.260
6.030
6.050
174,651
-0.22(-3.51%)
Aug 22, 2008
6.040
6.300
6.010
6.270
147,416
+0.26(+4.33%)
Aug 21, 2008
5.980
6.210
5.970
6.010
117,434
+0.00(+0.00%)
Aug 20, 2008
6.240
6.300
5.980
6.010
184,946
-0.23(-3.69%)
Aug 19, 2008
6.250
6.330
6.090
6.240
227,188
-0.08(-1.27%)
Aug 18, 2008
6.370
6.630
6.260
6.320
162,647
-0.07(-1.10%)
Aug 15, 2008
6.560
6.840
6.210
6.390
403,335
-0.18(-2.74%)
Aug 14, 2008
6.830
6.980
6.500
6.570
270,258
-0.29(-4.23%)
Aug 13, 2008
6.780
6.940
6.730
6.860
195,088
+0.06(+0.88%)
Aug 12, 2008
6.960
7.150
6.640
6.800
238,003
-0.16(-2.30%)
Aug 11, 2008
6.890
7.260
6.740
6.960
239,457
+0.10(+1.46%)
Aug 08, 2008
6.510
7.140
6.390
6.860
348,803
+0.13(+1.93%)
Aug 07, 2008
6.490
7.150
6.420
6.730
413,000
+0.40(+6.32%)
Aug 06, 2008
6.360
6.560
6.230
6.330
212,933
-0.11(-1.71%)
Aug 05, 2008
5.580
6.480
5.530
6.440
266,092
+0.94(+17.09%)
Aug 04, 2008
5.510
5.580
5.430
5.500
227,004
+0.00(+0.00%)
Aug 01, 2008
5.530
5.635
5.470
5.500
154,432
-0.01(-0.18%)
Jul 31, 2008
5.630
5.780
5.500
5.510
165,600
-0.20(-3.50%)
Jul 30, 2008
5.920
5.930
5.570
5.710
252,318
-0.16(-2.73%)
Jul 29, 2008
5.870
6.070
5.870
5.870
149,546
-0.01(-0.17%)
Jul 28, 2008
5.910
5.980
5.830
5.880
171,595
-0.04(-0.68%)
Jul 25, 2008
5.850
6.060
5.790
5.920
153,203
+0.14(+2.42%)
Jul 24, 2008
5.820
5.840
5.680
5.780
121,758
+0.00(+0.00%)
Jul 23, 2008
5.710
5.950
5.650
5.780
270,920
+0.08(+1.40%)
Jul 22, 2008
5.510
5.750
5.510
5.700
299,178
+0.12(+2.15%)
Jul 21, 2008
5.440
5.760
5.420
5.580
279,624
+0.15(+2.76%)
Jul 18, 2008
5.390
5.700
5.330
5.430
345,076
-0.22(-3.89%)
Jul 17, 2008
5.670
5.720
5.400
5.650
381,777
-0.01(-0.18%)
Jul 16, 2008
5.240
5.880
5.240
5.660
398,341
+0.36(+6.79%)
Jul 15, 2008
5.030
5.380
4.770
5.300
617,933
-0.28(-5.02%)
Jul 14, 2008
6.050
6.090
5.500
5.580
270,339
-0.42(-7.00%)
Jul 11, 2008
5.870
6.075
5.870
6.000
355,194
+0.09(+1.52%)
Jul 10, 2008
6.070
6.210
5.870
5.910
569,211
-0.16(-2.64%)
Jul 09, 2008
6.390
6.390
6.070
6.070
242,817
-0.33(-5.16%)
Jul 08, 2008
5.790
6.560
5.790
6.400
811,362
+0.57(+9.78%)
Jul 07, 2008
6.200
6.200
5.740
5.830
639,565
-0.34(-5.51%)
Jul 04, 2008
6.260
6.420
6.110
6.170
200,598
+0.00(+0.00%)
Jul 03, 2008
6.260
6.420
6.110
6.170
200,598
-0.05(-0.80%)
Jul 02, 2008
6.400
6.470
6.210
6.220
513,476
-0.19(-2.96%)
Jul 01, 2008
6.340
6.670
6.185
6.410
356,605
-0.04(-0.62%)
Jun 30, 2008
6.760
6.820
6.380
6.450
272,725
-0.29(-4.30%)
Jun 27, 2008
6.820
6.850
6.630
6.740
779,395
-0.08(-1.17%)
Jun 26, 2008
6.700
6.850
6.600
6.820
515,646
+0.02(+0.29%)
Jun 25, 2008
6.680
6.820
6.630
6.800
313,310
+0.12(+1.80%)
Jun 24, 2008
6.650
6.790
6.650
6.680
374,635
-0.04(-0.60%)
Jun 23, 2008
6.810
6.930
6.680
6.720
241,919
-0.06(-0.88%)
Jun 20, 2008
6.950
7.080
6.670
6.780
652,752
-0.25(-3.56%)
Jun 19, 2008
6.800
7.080
6.740
7.030
259,544
+0.19(+2.78%)
Jun 18, 2008
7.150
7.150
6.510
6.840
627,663
-0.36(-5.00%)
Jun 17, 2008
7.160
7.270
7.060
7.200
361,205
+0.05(+0.70%)
Jun 16, 2008
7.390
7.420
7.030
7.150
392,695
-0.30(-4.03%)
Jun 13, 2008
7.160
7.530
7.130
7.450
215,912
+0.35(+4.93%)
Jun 12, 2008
7.500
7.600
7.070
7.100
263,884
-0.32(-4.31%)
Jun 11, 2008
7.440
7.540
7.370
7.420
135,885
-0.05(-0.67%)
Jun 10, 2008
7.560
7.720
7.410
7.470
201,549
-0.32(-4.11%)
Jun 09, 2008
7.890
8.120
7.680
7.790
173,353
-0.10(-1.27%)
Jun 06, 2008
8.410
8.430
7.870
7.890
117,284
-0.61(-7.18%)
Jun 05, 2008
8.410
8.570
8.380
8.500
350,723
+0.09(+1.07%)
Jun 04, 2008
7.950
8.670
7.950
8.410
342,088
+0.44(+5.52%)
Jun 03, 2008
8.240
8.520
7.920
7.970
703,278
-0.27(-3.28%)
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
.