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
)
9.060
-0.010 (-0.11%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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, 2008
6.060
6.110
5.950
6.020
171,252
+0.03(+0.50%)
Sep 29, 2008
6.040
6.180
5.950
5.990
145,540
-0.14(-2.28%)
Sep 26, 2008
6.280
6.390
6.100
6.130
96,453
-0.27(-4.22%)
Sep 25, 2008
6.030
6.670
6.000
6.400
340,829
+0.42(+7.02%)
Sep 24, 2008
6.220
6.410
5.860
5.980
144,156
-0.24(-3.86%)
Sep 23, 2008
6.230
6.610
6.170
6.220
166,603
-0.03(-0.48%)
Sep 22, 2008
6.760
6.880
6.250
6.250
145,507
-0.51(-7.54%)
Sep 19, 2008
6.530
6.900
6.470
6.760
458,564
+0.69(+11.37%)
Sep 18, 2008
6.150
6.410
5.983
6.070
362,011
+0.09(+1.51%)
Sep 17, 2008
6.110
6.340
5.910
5.980
149,916
-0.21(-3.39%)
Sep 16, 2008
6.270
6.270
5.920
6.190
255,497
-0.13(-2.06%)
Sep 15, 2008
6.320
6.560
6.180
6.320
115,978
-0.16(-2.47%)
Sep 12, 2008
6.580
6.670
6.450
6.480
104,384
-0.17(-2.56%)
Sep 11, 2008
6.380
6.650
6.380
6.650
199,126
+0.17(+2.62%)
Sep 10, 2008
6.390
6.690
6.390
6.480
163,615
+0.01(+0.15%)
Sep 09, 2008
6.330
6.690
6.330
6.470
367,426
+0.17(+2.70%)
Sep 08, 2008
6.260
6.450
5.910
6.300
154,796
+0.07(+1.12%)
Sep 05, 2008
6.140
6.390
6.140
6.230
197,908
+0.05(+0.81%)
Sep 04, 2008
6.280
6.400
6.180
6.180
234,486
-0.13(-2.06%)
Sep 03, 2008
6.170
6.310
6.070
6.310
351,695
+0.14(+2.27%)
Sep 02, 2008
6.300
6.400
6.130
6.170
173,166
+0.03(+0.49%)
Aug 29, 2008
6.170
6.230
6.050
6.140
76,324
-0.05(-0.81%)
Aug 28, 2008
6.140
6.420
6.020
6.190
113,926
+0.06(+0.98%)
Aug 27, 2008
6.050
6.220
6.050
6.130
100,111
+0.07(+1.16%)
Aug 26, 2008
6.030
6.290
5.950
6.060
90,902
+0.01(+0.17%)
Aug 25, 2008
6.260
6.260
6.030
6.050
174,651
-0.22(-3.51%)
Aug 22, 2008
6.040
6.300
6.010
6.270
147,416
+0.26(+4.33%)
Aug 21, 2008
5.980
6.210
5.970
6.010
117,434
+0.00(+0.00%)
Aug 20, 2008
6.240
6.300
5.980
6.010
184,946
-0.23(-3.69%)
Aug 19, 2008
6.250
6.330
6.090
6.240
227,188
-0.08(-1.27%)
Aug 18, 2008
6.370
6.630
6.260
6.320
162,647
-0.07(-1.10%)
Aug 15, 2008
6.560
6.840
6.210
6.390
403,335
-0.18(-2.74%)
Aug 14, 2008
6.830
6.980
6.500
6.570
270,258
-0.29(-4.23%)
Aug 13, 2008
6.780
6.940
6.730
6.860
195,088
+0.06(+0.88%)
Aug 12, 2008
6.960
7.150
6.640
6.800
238,003
-0.16(-2.30%)
Aug 11, 2008
6.890
7.260
6.740
6.960
239,457
+0.10(+1.46%)
Aug 08, 2008
6.510
7.140
6.390
6.860
348,803
+0.13(+1.93%)
Aug 07, 2008
6.490
7.150
6.420
6.730
413,000
+0.40(+6.32%)
Aug 06, 2008
6.360
6.560
6.230
6.330
212,933
-0.11(-1.71%)
Aug 05, 2008
5.580
6.480
5.530
6.440
266,092
+0.94(+17.09%)
Aug 04, 2008
5.510
5.580
5.430
5.500
227,004
+0.00(+0.00%)
Aug 01, 2008
5.530
5.635
5.470
5.500
154,432
-0.01(-0.18%)
Jul 31, 2008
5.630
5.780
5.500
5.510
165,600
-0.20(-3.50%)
Jul 30, 2008
5.920
5.930
5.570
5.710
252,318
-0.16(-2.73%)
Jul 29, 2008
5.870
6.070
5.870
5.870
149,546
-0.01(-0.17%)
Jul 28, 2008
5.910
5.980
5.830
5.880
171,595
-0.04(-0.68%)
Jul 25, 2008
5.850
6.060
5.790
5.920
153,203
+0.14(+2.42%)
Jul 24, 2008
5.820
5.840
5.680
5.780
121,758
+0.00(+0.00%)
Jul 23, 2008
5.710
5.950
5.650
5.780
270,920
+0.08(+1.40%)
Jul 22, 2008
5.510
5.750
5.510
5.700
299,178
+0.12(+2.15%)
Jul 21, 2008
5.440
5.760
5.420
5.580
279,624
+0.15(+2.76%)
Jul 18, 2008
5.390
5.700
5.330
5.430
345,076
-0.22(-3.89%)
Jul 17, 2008
5.670
5.720
5.400
5.650
381,777
-0.01(-0.18%)
Jul 16, 2008
5.240
5.880
5.240
5.660
398,341
+0.36(+6.79%)
Jul 15, 2008
5.030
5.380
4.770
5.300
617,933
-0.28(-5.02%)
Jul 14, 2008
6.050
6.090
5.500
5.580
270,339
-0.42(-7.00%)
Jul 11, 2008
5.870
6.075
5.870
6.000
355,194
+0.09(+1.52%)
Jul 10, 2008
6.070
6.210
5.870
5.910
569,211
-0.16(-2.64%)
Jul 09, 2008
6.390
6.390
6.070
6.070
242,817
-0.33(-5.16%)
Jul 08, 2008
5.790
6.560
5.790
6.400
811,362
+0.57(+9.78%)
Jul 07, 2008
6.200
6.200
5.740
5.830
639,565
-0.34(-5.51%)
Jul 04, 2008
6.260
6.420
6.110
6.170
200,598
+0.00(+0.00%)
Jul 03, 2008
6.260
6.420
6.110
6.170
200,598
-0.05(-0.80%)
Jul 02, 2008
6.400
6.470
6.210
6.220
513,476
-0.19(-2.96%)
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
.