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
)
9.340
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 30, 2002
9.449
9.950
9.090
9.900
105,575
+0.40(+4.21%)
Aug 29, 2002
8.560
9.500
8.541
9.500
104,155
+1.04(+12.27%)
Aug 28, 2002
7.860
9.400
7.860
8.462
137,363
+0.68(+8.78%)
Aug 27, 2002
7.701
7.940
7.701
7.779
39,786
-0.04(-0.52%)
Aug 26, 2002
8.030
8.240
7.590
7.820
57,350
-0.12(-1.51%)
Aug 23, 2002
7.900
8.160
7.820
7.940
60,200
+0.00(+0.00%)
Aug 22, 2002
7.890
8.080
7.691
7.940
68,600
-0.06(-0.75%)
Aug 21, 2002
7.920
8.000
7.720
8.000
46,600
+0.14(+1.78%)
Aug 20, 2002
7.280
7.989
7.280
7.860
106,538
+0.98(+14.24%)
Aug 16, 2002
6.510
7.000
6.510
6.880
88,945
+0.37(+5.68%)
Aug 15, 2002
6.660
6.750
6.460
6.510
241,352
-0.02(-0.23%)
Aug 14, 2002
6.380
6.700
6.200
6.525
221,100
+0.28(+4.40%)
Aug 13, 2002
6.760
6.860
6.250
6.250
155,552
-0.51(-7.54%)
Aug 12, 2002
6.700
6.860
6.500
6.760
209,472
+0.82(+13.82%)
Aug 07, 2002
5.850
6.150
5.620
5.939
271,098
+0.56(+10.39%)
Aug 06, 2002
5.350
5.400
4.750
5.380
753,995
-0.07(-1.28%)
Aug 05, 2002
6.320
6.340
5.330
5.450
95,342
-0.49(-8.26%)
Aug 02, 2002
6.600
6.700
5.900
5.941
165,109
-0.52(-8.05%)
Aug 01, 2002
7.081
7.300
5.830
6.461
96,409
-0.65(-9.13%)
Jul 31, 2002
7.780
7.780
7.100
7.110
78,960
-0.54(-7.06%)
Jul 30, 2002
8.080
8.240
7.540
7.650
93,500
-0.35(-4.37%)
Jul 29, 2002
7.800
8.180
7.790
8.000
103,496
-0.55(-6.43%)
Jul 26, 2002
8.960
9.190
7.860
8.550
85,671
-0.35(-3.93%)
Jul 25, 2002
9.010
9.010
8.530
8.900
79,000
-0.20(-2.20%)
Jul 24, 2002
9.450
9.450
8.710
9.100
140,520
-0.42(-4.41%)
Jul 23, 2002
9.910
9.930
9.450
9.520
220,300
-0.38(-3.84%)
Jul 22, 2002
9.950
10.20
9.900
9.900
56,850
-0.18(-1.79%)
Jul 19, 2002
10.35
10.50
9.950
10.08
155,500
-0.39(-3.72%)
Jul 17, 2002
9.780
10.55
9.700
10.47
133,600
+0.68(+6.95%)
Jul 12, 2002
9.750
9.880
9.500
9.790
42,800
+0.24(+2.51%)
Jul 11, 2002
9.630
9.830
9.470
9.550
86,800
-0.20(-2.05%)
Jul 10, 2002
9.854
9.980
9.640
9.750
42,900
-0.14(-1.42%)
Jul 09, 2002
9.910
9.910
9.890
9.890
74,900
-0.02(-0.20%)
Jul 08, 2002
10.20
10.20
9.910
9.910
132,900
-0.29(-2.84%)
Jul 05, 2002
10.00
10.30
9.810
10.20
59,000
+0.25(+2.51%)
Jul 04, 2002
10.00
10.10
9.560
9.950
64,100
+0.00(+0.00%)
Jul 03, 2002
10.00
10.10
9.560
9.950
64,100
-0.05(-0.50%)
Jul 02, 2002
10.88
10.88
9.330
10.00
133,500
-0.89(-8.17%)
Jul 01, 2002
11.15
11.25
10.15
10.89
138,400
-0.27(-2.42%)
Jun 28, 2002
10.70
11.30
10.70
11.16
228,000
+0.19(+1.73%)
Jun 27, 2002
10.85
11.30
10.83
10.97
138,300
+0.14(+1.29%)
Jun 26, 2002
10.48
10.87
10.20
10.83
77,300
+0.11(+1.03%)
Jun 25, 2002
10.57
10.90
10.50
10.72
168,100
+0.42(+4.08%)
Jun 21, 2002
10.25
10.53
10.23
10.30
55,800
+0.05(+0.49%)
Jun 20, 2002
10.58
10.70
10.25
10.25
118,000
-0.33(-3.12%)
Jun 19, 2002
10.15
10.73
10.01
10.58
122,000
+0.29(+2.82%)
Jun 18, 2002
10.05
10.36
10.05
10.29
140,400
+0.07(+0.68%)
Jun 17, 2002
10.35
10.75
9.950
10.22
165,700
-0.28(-2.67%)
Jun 14, 2002
10.75
11.00
10.26
10.50
60,600
-0.40(-3.67%)
Jun 12, 2002
10.90
11.00
10.70
10.90
61,000
+0.00(+0.00%)
Jun 11, 2002
11.00
11.00
10.80
10.90
91,500
+0.00(+0.00%)
Jun 10, 2002
10.70
11.00
10.70
10.90
77,400
+0.02(+0.18%)
Jun 07, 2002
10.40
10.88
10.31
10.88
202,900
+0.23(+2.16%)
Jun 06, 2002
10.96
10.96
10.39
10.65
68,800
-0.30(-2.74%)
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
.