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 (%)
Sep 30, 2002
7.250
7.250
6.690
6.960
57,694
-0.15(-2.11%)
Sep 27, 2002
6.951
7.340
6.950
7.110
26,200
+0.11(+1.57%)
Sep 26, 2002
7.099
7.190
6.942
7.000
58,200
-0.10(-1.41%)
Sep 25, 2002
6.989
7.100
6.520
7.100
43,500
+0.20(+2.90%)
Sep 24, 2002
6.409
6.921
6.230
6.900
25,500
+0.48(+7.48%)
Sep 23, 2002
6.950
6.950
6.410
6.420
72,000
-0.30(-4.46%)
Sep 20, 2002
7.220
7.250
6.720
6.720
164,900
-0.23(-3.31%)
Sep 19, 2002
7.860
7.951
6.770
6.950
640,400
-0.94(-11.91%)
Sep 18, 2002
8.290
8.330
7.860
7.890
38,900
-0.53(-6.29%)
Sep 17, 2002
8.690
8.790
8.230
8.420
23,200
-0.15(-1.75%)
Sep 16, 2002
8.640
8.819
8.570
8.570
21,700
+0.01(+0.12%)
Sep 13, 2002
8.010
8.630
8.010
8.560
43,700
+0.47(+5.81%)
Sep 12, 2002
8.110
8.160
8.000
8.090
30,700
-0.07(-0.86%)
Sep 11, 2002
8.100
8.420
8.000
8.160
50,000
+0.16(+2.00%)
Sep 10, 2002
7.890
8.100
7.890
8.000
49,600
+0.13(+1.65%)
Sep 09, 2002
8.330
8.330
7.680
7.870
50,790
-0.47(-5.64%)
Sep 06, 2002
8.229
8.729
8.150
8.340
60,250
+0.11(+1.34%)
Sep 05, 2002
8.810
8.900
8.200
8.230
57,417
-0.62(-7.01%)
Sep 04, 2002
8.680
9.090
8.640
8.850
80,416
+0.12(+1.37%)
Sep 03, 2002
9.150
9.380
8.450
8.730
161,586
-1.17(-11.82%)
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%)
Jun 05, 2002
11.09
11.10
10.75
10.95
236,100
-0.29(-2.58%)
May 31, 2002
11.62
11.84
11.23
11.24
97,200
-0.26(-2.26%)
May 28, 2002
11.61
11.80
11.28
11.50
159,800
-0.10(-0.86%)
May 27, 2002
11.52
11.75
11.23
11.60
168,000
+0.00(+0.00%)
May 24, 2002
11.52
11.75
11.23
11.60
168,000
-0.05(-0.43%)
May 23, 2002
12.00
12.29
11.26
11.65
166,300
-0.33(-2.75%)
May 22, 2002
12.31
12.59
11.83
11.98
192,900
-0.37(-3.00%)
May 21, 2002
13.01
13.10
12.21
12.35
126,200
-0.65(-5.00%)
May 20, 2002
12.72
13.45
12.72
13.00
54,600
-0.01(-0.07%)
May 17, 2002
13.46
13.70
12.74
13.01
83,700
-0.61(-4.49%)
May 16, 2002
13.30
13.80
13.30
13.62
145,600
+0.09(+0.66%)
May 15, 2002
13.27
13.80
13.25
13.53
102,200
+0.12(+0.90%)
May 14, 2002
13.64
13.64
13.30
13.41
165,600
-0.09(-0.67%)
May 13, 2002
13.54
13.75
13.35
13.50
116,700
+0.11(+0.81%)
May 10, 2002
13.80
13.95
13.25
13.39
189,000
-0.49(-3.53%)
May 09, 2002
13.62
14.26
13.50
13.88
105,500
-0.52(-3.60%)
May 08, 2002
14.22
14.50
14.15
14.40
102,600
+0.15(+1.05%)
May 07, 2002
14.40
14.60
14.08
14.25
155,100
-0.25(-1.72%)
May 06, 2002
14.06
14.60
13.70
14.50
192,800
+0.50(+3.57%)
May 03, 2002
13.85
14.06
13.27
14.00
191,900
-0.01(-0.07%)
May 02, 2002
13.76
14.01
13.76
14.01
72,600
+0.04(+0.29%)
May 01, 2002
13.64
14.05
13.64
13.97
89,700
+0.18(+1.31%)
Apr 30, 2002
12.98
13.95
12.94
13.79
104,800
+0.71(+5.43%)
Apr 29, 2002
13.40
13.47
12.98
13.08
46,400
-0.30(-2.24%)
Apr 26, 2002
13.80
13.98
13.15
13.38
103,000
-0.41(-2.97%)
Apr 25, 2002
13.82
14.00
13.59
13.79
64,500
-0.11(-0.80%)
Apr 24, 2002
14.19
14.30
13.65
13.90
252,000
+0.00(+0.00%)
Apr 23, 2002
13.74
14.00
13.70
13.90
61,700
+0.15(+1.09%)
Apr 22, 2002
13.50
13.79
13.47
13.75
48,700
+0.03(+0.21%)
Apr 19, 2002
13.54
13.84
13.45
13.72
59,100
-0.03(-0.21%)
Apr 18, 2002
13.80
14.10
13.40
13.75
33,800
-0.13(-0.94%)
Apr 17, 2002
14.44
14.50
13.50
13.88
141,300
-0.52(-3.61%)
Apr 16, 2002
13.46
14.68
13.46
14.40
284,100
+0.75(+5.49%)
Apr 15, 2002
13.15
13.65
13.12
13.65
41,400
+0.13(+0.96%)
Apr 12, 2002
12.98
13.60
12.97
13.52
59,000
+0.55(+4.23%)
Apr 11, 2002
12.96
13.10
12.90
12.97
57,800
-0.04(-0.29%)
Apr 10, 2002
13.35
13.40
12.97
13.01
70,800
-0.38(-2.84%)
Apr 09, 2002
13.53
13.75
13.27
13.39
138,500
+0.04(+0.29%)
Apr 08, 2002
12.95
13.35
12.66
13.35
78,100
+0.35(+2.69%)
Apr 05, 2002
13.25
13.38
13.00
13.00
27,600
-0.31(-2.33%)
Apr 04, 2002
13.25
13.31
13.25
13.31
37,200
+0.06(+0.45%)
Apr 03, 2002
13.30
13.35
13.13
13.25
16,400
-0.05(-0.38%)
Apr 02, 2002
13.45
13.45
13.20
13.30
27,200
-0.04(-0.30%)
Apr 01, 2002
13.61
13.75
13.21
13.34
43,300
-0.28(-2.06%)
Mar 29, 2002
13.75
13.75
13.40
13.62
44,400
+0.00(+0.00%)
Mar 28, 2002
13.75
13.75
13.40
13.62
45,000
+0.02(+0.15%)
Mar 27, 2002
13.50
13.80
13.50
13.60
42,700
-0.15(-1.09%)
Mar 26, 2002
13.21
13.76
13.21
13.75
28,500
+0.50(+3.77%)
Mar 25, 2002
13.64
13.64
13.25
13.25
30,700
-0.31(-2.29%)
Mar 22, 2002
13.50
13.63
13.39
13.56
50,500
+0.05(+0.37%)
Mar 21, 2002
13.65
13.65
13.20
13.51
39,500
-0.13(-0.95%)
Mar 20, 2002
13.70
13.75
13.34
13.64
57,900
+0.09(+0.66%)
Mar 19, 2002
13.25
13.65
13.10
13.55
188,100
+0.45(+3.44%)
Mar 18, 2002
13.42
13.42
13.09
13.10
54,700
-0.19(-1.43%)
Mar 15, 2002
13.29
13.40
13.18
13.29
116,900
-0.07(-0.52%)
Mar 14, 2002
13.08
13.40
13.05
13.36
72,500
+0.27(+2.06%)
Mar 13, 2002
13.15
13.34
12.95
13.09
68,100
-0.23(-1.73%)
Mar 12, 2002
13.15
13.49
13.05
13.32
106,300
-0.02(-0.15%)
Mar 11, 2002
13.61
13.65
13.16
13.34
103,600
-0.26(-1.91%)
Mar 08, 2002
13.65
13.75
13.37
13.60
178,000
-0.10(-0.73%)
Mar 07, 2002
13.80
13.85
13.65
13.70
37,200
-0.14(-1.01%)
Mar 06, 2002
13.68
13.89
13.60
13.84
47,600
-0.03(-0.22%)
Mar 05, 2002
13.96
14.08
13.85
13.87
134,000
-0.06(-0.43%)
Mar 04, 2002
13.19
14.00
13.05
13.93
222,300
+0.83(+6.34%)
Mar 01, 2002
12.98
13.25
12.96
13.10
114,300
+0.12(+0.92%)
Feb 28, 2002
13.15
13.22
12.93
12.98
44,600
-0.02(-0.15%)
Feb 27, 2002
13.11
13.39
12.94
13.00
97,500
-0.15(-1.14%)
Feb 26, 2002
13.00
13.25
12.92
13.15
95,700
+0.10(+0.77%)
Feb 25, 2002
12.75
13.50
12.72
13.05
163,000
+0.00(+0.00%)
Feb 22, 2002
12.15
13.10
12.05
13.05
295,200
+0.90(+7.41%)
Feb 21, 2002
12.10
12.49
12.07
12.15
93,600
+0.05(+0.41%)
Feb 20, 2002
11.97
12.34
11.90
12.10
130,600
-0.01(-0.08%)
Feb 19, 2002
11.79
12.16
11.65
12.11
96,800
+0.15(+1.25%)
Feb 18, 2002
11.96
12.25
11.82
11.96
160,200
+0.00(+0.00%)
Feb 15, 2002
11.96
12.25
11.82
11.96
160,200
-0.27(-2.21%)
Feb 14, 2002
12.05
12.23
11.90
12.23
195,600
+0.21(+1.75%)
Feb 13, 2002
11.45
12.09
11.40
12.02
258,800
+0.47(+4.07%)
Feb 12, 2002
11.55
11.65
10.72
11.55
405,400
-0.10(-0.85%)
Feb 11, 2002
12.14
12.52
11.53
11.65
268,600
-0.40(-3.33%)
Feb 08, 2002
12.00
12.15
11.79
12.05
224,100
+0.04(+0.33%)
Feb 07, 2002
12.04
12.30
11.70
12.01
220,300
-0.17(-1.40%)
Feb 06, 2002
12.60
12.89
11.87
12.18
379,700
-0.48(-3.79%)
Feb 05, 2002
13.05
13.29
12.30
12.66
1,196,000
-0.42(-3.21%)
Feb 04, 2002
13.40
13.50
13.08
13.08
149,500
-0.27(-2.02%)
Feb 01, 2002
13.15
13.45
12.68
13.35
173,000
+0.30(+2.30%)
Jan 31, 2002
12.15
13.49
12.15
13.05
323,900
+0.75(+6.10%)
Jan 30, 2002
12.98
13.00
11.83
12.30
184,600
-0.68(-5.24%)
Jan 29, 2002
12.99
13.25
12.91
12.98
192,000
+0.15(+1.17%)
Jan 28, 2002
13.56
13.58
12.76
12.83
224,900
-0.92(-6.69%)
Jan 25, 2002
13.25
14.00
13.00
13.75
122,900
+0.50(+3.77%)
Jan 24, 2002
13.20
13.33
12.88
13.25
149,800
-0.04(-0.30%)
Jan 23, 2002
14.07
14.07
12.19
13.29
603,700
-0.69(-4.94%)
Jan 22, 2002
13.12
13.99
13.12
13.98
182,400
+0.79(+5.99%)
Jan 21, 2002
12.75
13.40
12.65
13.19
217,900
+0.00(+0.00%)
Jan 18, 2002
12.75
13.40
12.65
13.19
217,900
+0.33(+2.57%)
Jan 17, 2002
13.00
13.13
12.38
12.86
148,800
-0.15(-1.15%)
Jan 16, 2002
12.75
13.10
12.55
13.01
249,400
+0.17(+1.32%)
Jan 15, 2002
13.05
13.19
12.60
12.84
428,500
-0.11(-0.85%)
Jan 14, 2002
12.86
13.06
11.78
12.95
1,236,000
+0.08(+0.62%)
Jan 11, 2002
13.22
13.45
12.67
12.87
702,600
-0.12(-0.92%)
Jan 10, 2002
14.10
14.10
12.95
12.99
545,900
-2.61(-16.73%)
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
.