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 31, 2012
3.700
3.710
3.580
3.595
191,515
-0.05(-1.51%)
Aug 30, 2012
3.630
3.710
3.590
3.650
133,486
-0.03(-0.82%)
Aug 29, 2012
3.690
3.780
3.640
3.680
168,246
-0.09(-2.39%)
Aug 27, 2012
3.710
3.830
3.640
3.770
179,146
+0.07(+1.89%)
Aug 24, 2012
3.580
3.720
3.470
3.700
105,096
+0.15(+4.23%)
Aug 23, 2012
3.800
3.810
3.490
3.550
199,854
-0.05(-1.39%)
Aug 22, 2012
3.690
3.750
3.580
3.600
226,139
-0.08(-2.17%)
Aug 21, 2012
3.830
3.990
3.650
3.680
168,886
-0.10(-2.65%)
Aug 20, 2012
3.680
3.780
3.660
3.780
195,268
+0.07(+1.89%)
Aug 17, 2012
3.720
3.780
3.660
3.710
84,546
-0.02(-0.54%)
Aug 16, 2012
3.770
3.770
3.660
3.730
50,591
-0.03(-0.80%)
Aug 15, 2012
3.570
3.760
3.560
3.760
47,094
+0.20(+5.62%)
Aug 14, 2012
3.710
3.730
3.560
3.560
56,351
-0.13(-3.52%)
Aug 13, 2012
3.590
3.875
3.590
3.690
96,446
+0.10(+2.79%)
Aug 10, 2012
3.580
3.610
3.520
3.590
52,516
-0.01(-0.28%)
Aug 09, 2012
3.660
3.660
3.510
3.600
83,023
-0.08(-2.17%)
Aug 08, 2012
3.670
3.780
3.651
3.680
39,944
-0.01(-0.27%)
Aug 07, 2012
3.750
3.850
3.660
3.690
127,977
-0.05(-1.34%)
Aug 06, 2012
3.530
3.750
3.510
3.740
80,016
+0.22(+6.25%)
Aug 03, 2012
3.440
3.590
3.400
3.520
58,061
+0.09(+2.62%)
Aug 02, 2012
3.470
3.590
3.420
3.430
104,935
-0.05(-1.44%)
Aug 01, 2012
3.520
3.560
3.480
3.480
76,685
-0.03(-0.85%)
Jul 31, 2012
3.410
3.585
3.410
3.510
59,549
+0.09(+2.63%)
Jul 30, 2012
3.570
3.590
3.410
3.420
97,348
-0.07(-2.01%)
Jul 27, 2012
3.270
3.510
3.190
3.490
124,400
+0.20(+6.08%)
Jul 26, 2012
3.510
3.520
3.130
3.290
229,188
-0.19(-5.46%)
Jul 25, 2012
3.670
3.704
3.460
3.480
134,686
-0.13(-3.60%)
Jul 24, 2012
3.580
3.700
3.570
3.610
152,926
+0.03(+0.84%)
Jul 23, 2012
3.650
3.700
3.570
3.580
140,284
-0.14(-3.76%)
Jul 20, 2012
3.740
3.760
3.700
3.720
165,340
-0.08(-2.11%)
Jul 19, 2012
3.900
3.950
3.780
3.800
123,029
-0.12(-3.06%)
Jul 18, 2012
3.900
4.120
3.880
3.920
410,067
+0.04(+1.03%)
Jul 17, 2012
3.780
3.910
3.730
3.880
186,293
+0.14(+3.74%)
Jul 16, 2012
3.760
3.790
3.690
3.740
68,181
+0.01(+0.27%)
Jul 13, 2012
3.730
3.750
3.670
3.730
104,982
+0.03(+0.81%)
Jul 12, 2012
3.620
3.740
3.620
3.700
95,560
+0.06(+1.65%)
Jul 11, 2012
3.700
3.710
3.620
3.640
141,019
-0.06(-1.62%)
Jul 10, 2012
3.640
3.710
3.620
3.700
239,760
+0.11(+3.06%)
Jul 09, 2012
3.530
3.650
3.530
3.590
184,344
+0.00(+0.00%)
Jul 06, 2012
3.530
3.670
3.500
3.590
147,734
+0.00(+0.00%)
Jul 05, 2012
3.530
3.630
3.480
3.590
130,632
+0.03(+0.84%)
Jul 03, 2012
3.580
3.620
3.510
3.560
113,568
-0.01(-0.28%)
Jul 02, 2012
3.500
3.600
3.420
3.570
142,311
+0.08(+2.29%)
Jun 29, 2012
3.400
3.500
3.370
3.490
199,933
+0.14(+4.18%)
Jun 28, 2012
3.420
3.450
3.260
3.350
177,716
-0.10(-2.90%)
Jun 27, 2012
3.460
3.510
3.410
3.450
88,591
-0.02(-0.58%)
Jun 26, 2012
3.500
3.630
3.420
3.470
154,306
-0.02(-0.57%)
Jun 25, 2012
3.410
3.600
3.340
3.490
165,018
+0.01(+0.29%)
Jun 22, 2012
3.210
3.520
3.210
3.480
838,485
+0.31(+9.78%)
Jun 21, 2012
3.350
3.360
3.160
3.170
78,561
-0.13(-3.94%)
Jun 20, 2012
3.300
3.370
3.280
3.300
101,427
-0.02(-0.60%)
Jun 19, 2012
3.120
3.340
3.100
3.320
243,781
+0.21(+6.75%)
Jun 18, 2012
3.100
3.150
3.040
3.110
69,597
-0.03(-0.96%)
Jun 15, 2012
3.100
3.170
3.080
3.140
185,100
+0.03(+0.96%)
Jun 14, 2012
3.060
3.130
3.010
3.110
112,125
+0.05(+1.63%)
Jun 13, 2012
3.050
3.090
3.020
3.060
77,710
+0.00(+0.00%)
Jun 12, 2012
3.020
3.070
2.990
3.060
82,487
+0.08(+2.68%)
Jun 11, 2012
3.060
3.070
2.980
2.980
140,276
-0.05(-1.65%)
Jun 08, 2012
3.090
3.130
3.000
3.030
159,128
-0.08(-2.57%)
Jun 07, 2012
3.150
3.150
3.070
3.110
73,832
-0.04(-1.27%)
Jun 06, 2012
3.100
3.180
3.060
3.150
87,785
+0.09(+2.94%)
Jun 05, 2012
2.960
3.080
2.960
3.060
89,767
+0.08(+2.68%)
Jun 04, 2012
2.930
3.000
2.910
2.980
154,519
+0.07(+2.41%)
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
.