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
)
9.450
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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, 2011
2.670
2.690
2.490
2.490
141,576
-0.17(-6.39%)
Aug 30, 2011
2.920
2.920
2.580
2.660
225,052
-0.08(-2.92%)
Aug 29, 2011
2.490
2.830
2.490
2.740
182,191
+0.29(+11.84%)
Aug 26, 2011
2.350
2.500
2.320
2.450
160,766
+0.07(+2.94%)
Aug 25, 2011
2.600
2.680
2.370
2.380
118,663
-0.16(-6.30%)
Aug 24, 2011
2.540
2.580
2.470
2.540
83,359
+0.03(+1.20%)
Aug 23, 2011
2.380
2.520
2.380
2.510
123,585
+0.15(+6.36%)
Aug 22, 2011
2.390
2.455
2.320
2.360
105,207
+0.06(+2.61%)
Aug 19, 2011
2.280
2.480
2.260
2.300
115,149
-0.04(-1.71%)
Aug 18, 2011
2.540
2.540
2.300
2.340
221,040
-0.33(-12.36%)
Aug 17, 2011
2.720
2.750
2.610
2.670
77,926
-0.03(-1.11%)
Aug 16, 2011
2.680
2.740
2.550
2.700
96,394
-0.02(-0.74%)
Aug 15, 2011
2.410
2.730
2.410
2.720
117,121
+0.33(+13.81%)
Aug 12, 2011
2.400
2.590
2.320
2.390
108,505
+0.02(+0.84%)
Aug 11, 2011
2.300
2.640
2.210
2.370
493,341
+0.16(+7.24%)
Aug 10, 2011
2.470
2.700
2.190
2.210
358,550
-0.24(-9.80%)
Aug 09, 2011
2.460
2.530
2.370
2.450
340,800
+0.15(+6.52%)
Aug 08, 2011
2.650
2.730
2.300
2.300
163,003
-0.45(-16.36%)
Aug 05, 2011
2.970
2.970
2.750
2.750
70,844
-0.16(-5.50%)
Aug 04, 2011
3.180
3.210
2.890
2.910
216,409
-0.32(-9.91%)
Aug 03, 2011
3.110
3.240
2.950
3.230
154,933
+0.15(+4.87%)
Aug 02, 2011
3.150
3.280
3.080
3.080
128,176
-0.10(-3.14%)
Aug 01, 2011
3.080
3.190
3.040
3.180
116,634
+0.17(+5.65%)
Jul 29, 2011
3.000
3.099
2.960
3.010
83,903
-0.04(-1.31%)
Jul 28, 2011
2.940
3.150
2.940
3.050
81,979
+0.12(+4.10%)
Jul 27, 2011
3.070
3.080
2.910
2.930
159,586
-0.17(-5.48%)
Jul 26, 2011
3.130
3.200
3.100
3.100
71,031
-0.03(-0.96%)
Jul 25, 2011
3.160
3.210
3.042
3.130
82,639
-0.08(-2.49%)
Jul 22, 2011
3.250
3.280
3.190
3.210
27,485
-0.06(-1.83%)
Jul 21, 2011
3.210
3.300
3.130
3.270
81,032
+0.07(+2.19%)
Jul 20, 2011
3.130
3.210
2.960
3.200
83,049
+0.06(+1.91%)
Jul 19, 2011
3.000
3.150
2.990
3.140
101,731
+0.16(+5.37%)
Jul 18, 2011
3.070
3.070
2.920
2.980
146,347
-0.13(-4.18%)
Jul 15, 2011
3.170
3.170
3.010
3.110
97,542
-0.06(-1.89%)
Jul 14, 2011
3.170
3.220
3.120
3.170
49,895
+0.00(+0.00%)
Jul 13, 2011
3.240
3.240
3.050
3.170
100,853
-0.04(-1.25%)
Jul 12, 2011
3.250
3.280
3.210
3.210
62,350
-0.05(-1.53%)
Jul 11, 2011
3.320
3.339
3.200
3.260
77,672
-0.11(-3.26%)
Jul 08, 2011
3.250
3.420
3.230
3.370
187,015
+0.07(+2.12%)
Jul 07, 2011
3.260
3.300
3.200
3.300
253,564
+0.08(+2.48%)
Jul 06, 2011
3.150
3.260
3.150
3.220
114,856
+0.02(+0.63%)
Jul 05, 2011
3.120
3.210
3.050
3.200
91,399
+0.06(+1.91%)
Jul 01, 2011
3.120
3.140
3.000
3.140
50,612
+0.04(+1.29%)
Jun 30, 2011
3.120
3.150
3.060
3.100
164,005
-0.02(-0.64%)
Jun 29, 2011
3.090
3.180
3.000
3.120
216,804
+0.04(+1.30%)
Jun 28, 2011
2.930
3.080
2.840
3.080
125,830
+0.15(+5.12%)
Jun 27, 2011
2.930
2.930
2.850
2.930
108,593
+0.02(+0.69%)
Jun 24, 2011
2.870
2.930
2.760
2.910
714,450
+0.05(+1.75%)
Jun 23, 2011
2.710
2.860
2.650
2.860
106,268
+0.11(+4.00%)
Jun 22, 2011
2.780
2.810
2.690
2.750
113,616
-0.05(-1.79%)
Jun 21, 2011
2.590
2.820
2.520
2.800
165,494
+0.23(+8.95%)
Jun 20, 2011
2.540
2.590
2.480
2.570
67,736
+0.08(+3.21%)
Jun 17, 2011
2.420
2.580
2.420
2.490
171,568
+0.09(+3.75%)
Jun 16, 2011
2.290
2.410
2.290
2.400
54,193
+0.11(+4.80%)
Jun 15, 2011
2.330
2.520
2.260
2.290
132,409
-0.08(-3.38%)
Jun 14, 2011
2.370
2.470
2.330
2.370
295,401
+0.04(+1.72%)
Jun 13, 2011
2.490
2.530
2.330
2.330
186,831
-0.15(-6.05%)
Jun 10, 2011
2.590
2.650
2.480
2.480
94,871
-0.13(-4.98%)
Jun 09, 2011
2.560
2.660
2.540
2.610
118,976
+0.07(+2.76%)
Jun 08, 2011
2.710
2.720
2.490
2.540
162,617
-0.19(-6.96%)
Jun 07, 2011
2.650
2.780
2.586
2.730
97,558
+0.09(+3.41%)
Jun 06, 2011
2.715
2.760
2.640
2.640
113,662
-0.12(-4.31%)
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
.