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, 2014
5.120
5.150
5.150
5.150
25,200
+0.02(+0.39%)
Aug 28, 2014
5.160
5.180
5.120
5.130
39,746
-0.07(-1.35%)
Aug 27, 2014
5.250
5.250
5.170
5.200
53,250
-0.01(-0.19%)
Aug 26, 2014
5.190
5.190
5.190
5.210
65,873
+0.02(+0.39%)
Aug 25, 2014
5.150
5.210
5.150
5.190
70,291
+0.06(+1.17%)
Aug 22, 2014
5.140
5.150
5.140
5.130
40,754
-0.02(-0.39%)
Aug 21, 2014
5.090
5.120
5.090
5.150
73,379
+0.03(+0.59%)
Aug 20, 2014
5.080
5.150
5.080
5.120
55,056
-0.01(-0.19%)
Aug 19, 2014
5.160
5.180
5.095
5.130
69,638
-0.05(-0.97%)
Aug 18, 2014
5.170
5.182
5.092
5.180
61,200
+0.08(+1.57%)
Aug 15, 2014
5.180
5.180
5.040
5.100
113,139
-0.01(-0.20%)
Aug 14, 2014
5.120
5.140
5.100
5.110
51,459
-0.01(-0.20%)
Aug 13, 2014
5.100
5.170
5.080
5.120
56,118
+0.02(+0.39%)
Aug 12, 2014
5.190
5.190
5.080
5.100
70,398
-0.09(-1.73%)
Aug 11, 2014
5.120
5.199
4.962
5.190
35,684
+0.11(+2.17%)
Aug 08, 2014
5.040
5.150
5.030
5.080
98,741
+0.02(+0.40%)
Aug 07, 2014
5.130
5.131
5.000
5.060
73,519
-0.08(-1.56%)
Aug 06, 2014
5.110
5.200
5.060
5.140
76,057
-0.01(-0.19%)
Aug 05, 2014
5.110
5.200
5.080
5.150
38,035
+0.04(+0.78%)
Aug 04, 2014
5.200
5.200
5.060
5.110
67,017
-0.05(-0.97%)
Aug 01, 2014
5.140
5.190
5.010
5.160
104,687
+0.04(+0.78%)
Jul 31, 2014
5.110
5.210
5.071
5.120
89,344
-0.09(-1.73%)
Jul 30, 2014
5.280
5.280
5.190
5.210
165,499
-0.01(-0.19%)
Jul 29, 2014
5.190
5.240
5.160
5.220
52,152
+0.03(+0.58%)
Jul 28, 2014
5.300
5.300
5.280
5.190
73,310
-0.09(-1.70%)
Jul 25, 2014
5.350
5.380
5.280
5.280
60,795
-0.13(-2.40%)
Jul 24, 2014
5.460
5.490
5.370
5.410
53,128
-0.04(-0.73%)
Jul 23, 2014
5.460
5.520
5.440
5.450
43,908
+0.00(+0.00%)
Jul 22, 2014
5.560
5.570
5.450
5.450
78,370
-0.09(-1.62%)
Jul 21, 2014
5.500
5.580
5.490
5.540
84,993
+0.02(+0.36%)
Jul 18, 2014
5.460
5.530
5.460
5.520
71,141
+0.04(+0.73%)
Jul 17, 2014
5.500
5.570
5.450
5.480
120,663
-0.02(-0.36%)
Jul 16, 2014
5.550
5.550
5.480
5.500
54,530
-0.01(-0.18%)
Jul 15, 2014
5.540
5.540
5.490
5.510
55,448
-0.06(-1.08%)
Jul 14, 2014
5.570
5.640
5.500
5.570
81,274
+0.08(+1.46%)
Jul 11, 2014
5.390
5.500
5.390
5.490
92,134
+0.07(+1.29%)
Jul 10, 2014
5.400
5.470
5.350
5.420
82,563
-0.09(-1.63%)
Jul 09, 2014
5.610
5.610
5.440
5.510
157,778
-0.11(-1.96%)
Jul 08, 2014
5.720
5.720
5.570
5.620
113,251
-0.10(-1.75%)
Jul 07, 2014
5.890
5.900
5.720
5.720
58,983
-0.20(-3.38%)
Jul 03, 2014
5.990
5.920
5.920
5.920
36,300
-0.05(-0.84%)
Jul 02, 2014
5.870
6.000
5.780
5.970
63,988
+0.07(+1.19%)
Jul 01, 2014
5.800
5.940
5.800
5.900
135,640
+0.10(+1.72%)
Jun 30, 2014
5.740
5.800
5.635
5.800
114,832
+0.06(+1.05%)
Jun 27, 2014
5.560
5.770
5.560
5.740
817,466
+0.14(+2.50%)
Jun 26, 2014
5.600
5.620
5.595
5.600
58,994
+0.00(+0.00%)
Jun 25, 2014
5.590
5.650
5.590
5.600
88,140
+0.00(+0.00%)
Jun 24, 2014
5.570
5.660
5.570
5.600
100,518
+0.00(+0.00%)
Jun 23, 2014
5.620
5.620
5.586
5.600
75,875
-0.04(-0.71%)
Jun 20, 2014
5.690
5.690
5.580
5.640
201,660
+0.01(+0.18%)
Jun 19, 2014
5.780
5.800
5.610
5.630
101,100
-0.10(-1.75%)
Jun 18, 2014
5.780
5.780
5.660
5.730
93,323
-0.04(-0.69%)
Jun 17, 2014
5.690
5.790
5.670
5.770
121,854
+0.09(+1.58%)
Jun 16, 2014
5.670
5.750
5.600
5.680
82,122
+0.03(+0.53%)
Jun 13, 2014
5.610
5.660
5.600
5.650
99,617
+0.04(+0.71%)
Jun 12, 2014
5.610
5.660
5.560
5.610
169,586
-0.01(-0.18%)
Jun 11, 2014
5.600
5.660
5.530
5.620
117,801
-0.03(-0.53%)
Jun 10, 2014
5.820
5.830
5.630
5.650
55,239
-0.08(-1.40%)
Jun 06, 2014
5.750
5.800
5.670
5.730
104,550
-0.01(-0.17%)
Jun 05, 2014
5.580
5.750
5.561
5.740
125,240
+0.15(+2.68%)
Jun 04, 2014
5.550
5.630
5.511
5.590
72,182
+0.00(+0.00%)
Jun 03, 2014
5.550
5.610
5.520
5.590
99,143
-0.01(-0.18%)
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
.