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
)
10.15
-0.03 (-0.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2003
9.300
9.500
9.210
9.480
117,500
+0.15(+1.61%)
Aug 28, 2003
9.150
9.340
9.060
9.330
147,500
+0.09(+0.97%)
Aug 27, 2003
8.940
9.390
8.940
9.240
155,700
+0.14(+1.54%)
Aug 26, 2003
9.200
9.250
8.890
9.100
75,600
-0.11(-1.19%)
Aug 25, 2003
9.280
9.400
9.200
9.210
242,800
+0.00(+0.00%)
Aug 22, 2003
9.180
9.330
8.910
9.210
131,100
+0.09(+0.99%)
Aug 21, 2003
9.050
9.170
9.000
9.120
53,900
+0.10(+1.11%)
Aug 20, 2003
8.780
9.100
8.720
9.020
117,400
+0.19(+2.15%)
Aug 19, 2003
8.560
8.950
8.453
8.830
105,400
+0.39(+4.62%)
Aug 18, 2003
8.000
8.590
7.850
8.440
131,700
+0.60(+7.65%)
Aug 15, 2003
8.020
8.060
7.810
7.840
56,200
-0.18(-2.24%)
Aug 14, 2003
8.070
8.110
7.870
8.020
157,300
+0.05(+0.63%)
Aug 13, 2003
8.450
8.500
7.950
7.970
454,100
-0.48(-5.68%)
Aug 12, 2003
8.690
8.750
8.350
8.450
193,000
-0.29(-3.32%)
Aug 11, 2003
8.500
8.993
8.500
8.740
54,900
+0.27(+3.19%)
Aug 08, 2003
8.690
8.870
8.380
8.470
91,500
-0.21(-2.42%)
Aug 07, 2003
8.630
8.870
8.180
8.680
110,400
+0.09(+1.05%)
Aug 06, 2003
9.180
9.550
8.590
8.590
312,500
-0.48(-5.29%)
Aug 05, 2003
9.660
9.660
8.840
9.070
129,100
-0.11(-1.20%)
Aug 04, 2003
9.500
9.500
9.100
9.180
120,500
-0.22(-2.34%)
Aug 01, 2003
9.380
9.479
9.370
9.400
330,950
+0.08(+0.86%)
Jul 31, 2003
9.200
9.400
9.020
9.320
115,800
+0.00(+0.00%)
Jul 30, 2003
9.550
10.14
9.130
9.320
137,900
-0.18(-1.89%)
Jul 29, 2003
9.770
9.780
9.440
9.500
159,000
-0.10(-1.04%)
Jul 28, 2003
9.240
9.700
9.100
9.600
170,300
+0.39(+4.23%)
Jul 25, 2003
9.070
9.260
9.020
9.210
23,900
+0.11(+1.21%)
Jul 24, 2003
9.390
9.700
9.100
9.100
135,800
-0.30(-3.19%)
Jul 23, 2003
9.040
9.456
8.830
9.400
193,300
+0.47(+5.26%)
Jul 22, 2003
9.310
9.310
8.930
8.930
88,000
-0.32(-3.46%)
Jul 21, 2003
9.400
9.400
9.080
9.250
40,000
-0.15(-1.60%)
Jul 18, 2003
9.450
9.510
9.200
9.400
117,400
-0.08(-0.84%)
Jul 17, 2003
9.700
9.700
9.440
9.480
273,400
-0.26(-2.67%)
Jul 16, 2003
9.650
9.750
9.313
9.740
272,700
+0.08(+0.83%)
Jul 15, 2003
9.050
9.660
9.010
9.660
144,300
+0.56(+6.15%)
Jul 14, 2003
9.200
9.200
9.020
9.100
138,400
-0.05(-0.55%)
Jul 11, 2003
9.020
9.390
9.020
9.150
205,000
+0.15(+1.67%)
Jul 10, 2003
9.150
9.200
8.730
9.000
102,400
-0.23(-2.49%)
Jul 09, 2003
9.150
9.440
8.950
9.230
275,700
-0.02(-0.22%)
Jul 08, 2003
8.500
9.270
8.500
9.250
1,529,100
+0.61(+7.06%)
Jul 07, 2003
8.600
8.650
8.390
8.640
143,600
+0.26(+3.10%)
Jul 03, 2003
8.450
8.500
8.300
8.380
15,000
+0.02(+0.24%)
Jul 02, 2003
8.200
8.480
8.050
8.360
56,302
+0.25(+3.08%)
Jul 01, 2003
8.240
8.290
7.990
8.110
112,400
-0.28(-3.34%)
Jun 30, 2003
8.390
8.750
8.150
8.390
244,400
+0.15(+1.82%)
Jun 27, 2003
8.510
8.520
8.240
8.240
48,800
-0.36(-4.19%)
Jun 26, 2003
8.400
8.600
8.130
8.600
47,600
+0.30(+3.61%)
Jun 25, 2003
8.600
8.600
8.170
8.300
62,600
-0.30(-3.49%)
Jun 24, 2003
8.050
8.710
8.050
8.600
72,900
+0.57(+7.10%)
Jun 23, 2003
8.620
8.700
8.000
8.030
119,200
-0.63(-7.27%)
Jun 20, 2003
8.500
8.850
8.500
8.660
88,000
+0.16(+1.88%)
Jun 19, 2003
8.810
8.810
8.500
8.500
196,600
-0.39(-4.39%)
Jun 18, 2003
8.070
8.910
8.030
8.890
567,400
+0.81(+10.02%)
Jun 17, 2003
8.350
8.350
8.050
8.080
151,400
-0.08(-0.98%)
Jun 16, 2003
8.250
8.280
8.010
8.160
87,600
+0.12(+1.56%)
Jun 13, 2003
8.270
8.270
7.960
8.035
94,100
-0.21(-2.61%)
Jun 12, 2003
8.360
8.400
8.120
8.250
113,000
+0.00(+0.00%)
Jun 11, 2003
8.250
8.350
8.170
8.250
433,200
+0.00(+0.00%)
Jun 10, 2003
8.140
8.320
8.020
8.250
73,300
+0.19(+2.36%)
Jun 09, 2003
8.350
8.500
8.020
8.060
124,900
-0.01(-0.12%)
Jun 06, 2003
8.490
8.500
7.980
8.070
292,000
-0.28(-3.35%)
Jun 05, 2003
8.300
8.400
8.170
8.350
82,400
+0.18(+2.20%)
Jun 04, 2003
8.110
8.310
8.110
8.170
81,700
+0.00(+0.00%)
Jun 03, 2003
8.250
8.300
8.000
8.170
77,300
+0.02(+0.25%)
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
.