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
)
9.690
+0.010 (+0.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 (%)
Aug 31, 2015
8.830
8.870
8.260
8.390
962,478
-0.52(-5.84%)
Aug 28, 2015
8.370
8.920
8.335
8.910
1,026,958
+0.48(+5.69%)
Aug 27, 2015
8.490
9.030
7.960
8.430
2,067,723
-1.17(-12.19%)
Aug 26, 2015
9.620
9.710
9.060
9.600
611,570
+0.22(+2.35%)
Aug 25, 2015
9.630
9.630
9.140
9.380
314,196
+0.12(+1.30%)
Aug 24, 2015
8.690
9.385
8.370
9.260
385,459
-0.10(-1.07%)
Aug 21, 2015
9.250
9.620
9.140
9.360
355,324
-0.09(-0.95%)
Aug 20, 2015
9.610
9.685
9.450
9.450
308,333
-0.29(-2.93%)
Aug 19, 2015
9.640
9.900
9.470
9.735
262,906
-0.01(-0.05%)
Aug 18, 2015
9.730
9.797
9.616
9.740
220,462
+0.00(+0.00%)
Aug 17, 2015
9.490
9.755
9.410
9.740
154,856
+0.18(+1.88%)
Aug 14, 2015
9.210
9.570
9.200
9.560
203,020
+0.33(+3.58%)
Aug 13, 2015
9.160
9.340
9.055
9.230
211,658
+0.09(+0.98%)
Aug 12, 2015
9.310
9.350
8.980
9.140
345,912
-0.36(-3.79%)
Aug 11, 2015
9.510
9.800
9.420
9.500
213,275
-0.15(-1.61%)
Aug 10, 2015
9.630
9.704
9.420
9.655
202,077
+0.02(+0.26%)
Aug 07, 2015
9.680
9.810
9.415
9.630
350,425
-0.07(-0.72%)
Aug 06, 2015
9.760
9.830
9.574
9.700
216,790
-0.06(-0.61%)
Aug 05, 2015
9.750
9.880
9.620
9.760
230,216
+0.13(+1.35%)
Aug 04, 2015
9.810
9.940
9.590
9.630
183,527
-0.20(-2.03%)
Aug 03, 2015
9.910
10.06
9.701
9.830
254,723
-0.12(-1.21%)
Jul 31, 2015
10.14
10.32
9.920
9.950
242,245
-0.15(-1.49%)
Jul 30, 2015
10.20
10.42
10.08
10.10
200,553
-0.12(-1.17%)
Jul 29, 2015
9.920
10.26
9.880
10.22
267,201
+0.29(+2.92%)
Jul 28, 2015
9.990
9.990
9.600
9.930
268,137
+0.01(+0.10%)
Jul 27, 2015
10.01
10.01
9.660
9.920
269,394
-0.08(-0.80%)
Jul 24, 2015
10.42
10.46
9.860
10.00
272,720
-0.39(-3.75%)
Jul 23, 2015
10.78
10.84
10.32
10.39
261,823
-0.39(-3.62%)
Jul 22, 2015
10.56
10.82
10.56
10.78
338,183
+0.13(+1.22%)
Jul 21, 2015
10.68
10.82
10.55
10.65
280,132
-0.05(-0.47%)
Jul 20, 2015
10.64
10.83
10.59
10.70
374,590
+0.07(+0.66%)
Jul 17, 2015
10.84
10.89
10.60
10.63
232,743
-0.17(-1.57%)
Jul 16, 2015
10.66
10.89
10.48
10.80
357,321
+0.27(+2.56%)
Jul 15, 2015
10.56
10.71
10.46
10.53
332,944
-0.07(-0.66%)
Jul 14, 2015
10.41
10.71
10.33
10.60
236,133
+0.17(+1.63%)
Jul 13, 2015
10.41
10.50
10.29
10.43
268,065
+0.07(+0.68%)
Jul 10, 2015
10.29
10.36
10.19
10.36
198,980
+0.21(+2.07%)
Jul 09, 2015
9.910
10.19
9.904
10.15
550,012
+0.40(+4.10%)
Jul 08, 2015
10.23
10.36
9.750
9.750
501,303
-0.55(-5.34%)
Jul 07, 2015
10.45
10.45
10.18
10.30
632,755
-0.16(-1.53%)
Jul 06, 2015
10.32
10.48
10.19
10.46
342,969
+0.02(+0.19%)
Jul 02, 2015
10.45
10.44
10.44
10.44
288,800
+0.01(+0.10%)
Jul 01, 2015
10.61
10.69
10.33
10.43
353,585
-0.03(-0.29%)
Jun 30, 2015
10.18
10.62
10.00
10.46
1,159,282
+0.41(+4.08%)
Jun 29, 2015
10.28
10.36
10.03
10.05
315,393
-0.33(-3.18%)
Jun 26, 2015
10.44
10.51
10.23
10.38
1,161,522
-0.06(-0.57%)
Jun 25, 2015
10.51
10.57
10.32
10.44
274,649
-0.07(-0.67%)
Jun 24, 2015
10.49
10.63
10.21
10.51
388,614
+0.02(+0.19%)
Jun 23, 2015
10.41
10.50
10.32
10.49
453,515
+0.10(+0.96%)
Jun 22, 2015
10.60
10.73
10.26
10.39
311,684
-0.20(-1.89%)
Jun 19, 2015
10.72
10.73
10.51
10.59
324,119
-0.12(-1.12%)
Jun 18, 2015
10.30
10.95
10.28
10.71
664,059
+0.44(+4.28%)
Jun 17, 2015
10.11
10.32
9.995
10.27
400,740
+0.15(+1.48%)
Jun 16, 2015
10.12
10.23
9.900
10.12
272,302
+0.01(+0.10%)
Jun 15, 2015
9.900
10.25
9.720
10.11
377,575
+0.16(+1.61%)
Jun 12, 2015
9.940
10.05
9.875
9.950
342,445
+0.00(+0.00%)
Jun 11, 2015
10.16
10.24
9.890
9.950
272,511
-0.24(-2.36%)
Jun 10, 2015
9.940
10.61
9.880
10.19
588,475
+0.32(+3.24%)
Jun 09, 2015
9.760
9.880
9.630
9.870
410,999
+0.12(+1.23%)
Jun 08, 2015
9.510
9.760
9.460
9.750
537,107
+0.15(+1.56%)
Jun 05, 2015
9.580
9.620
9.420
9.600
258,081
-0.03(-0.31%)
Jun 04, 2015
9.700
9.810
9.500
9.630
323,689
-0.16(-1.63%)
Jun 03, 2015
9.510
9.820
9.430
9.790
364,649
+0.29(+3.05%)
Jun 02, 2015
9.560
9.610
9.360
9.500
692,547
-0.14(-1.45%)
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
.