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
)
10.18
+0.16 (+1.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Jan 29, 2016
6.380
7.110
6.290
7.105
1,197,388
+0.78(+12.24%)
Jan 28, 2016
6.310
7.499
6.105
6.330
1,511,406
-0.66(-9.44%)
Jan 27, 2016
6.980
7.111
6.880
6.990
383,372
-0.06(-0.85%)
Jan 26, 2016
6.990
7.160
6.930
7.050
255,806
+0.07(+1.00%)
Jan 25, 2016
7.010
7.150
6.830
6.980
402,299
-0.03(-0.43%)
Jan 22, 2016
6.900
7.210
6.900
7.010
312,740
+0.17(+2.49%)
Jan 21, 2016
6.960
7.070
6.750
6.840
368,207
-0.03(-0.36%)
Jan 20, 2016
6.480
6.910
6.310
6.865
516,402
+0.28(+4.17%)
Jan 19, 2016
6.730
6.825
6.500
6.590
393,713
-0.09(-1.35%)
Jan 15, 2016
6.550
6.680
6.680
6.680
317,800
-0.07(-1.04%)
Jan 14, 2016
6.420
6.900
6.385
6.750
331,023
+0.30(+4.65%)
Jan 13, 2016
6.590
6.690
6.360
6.450
498,317
-0.15(-2.27%)
Jan 12, 2016
7.060
7.130
6.500
6.600
340,447
-0.35(-5.04%)
Jan 11, 2016
6.910
7.045
6.700
6.950
327,388
+0.12(+1.76%)
Jan 08, 2016
7.120
7.250
6.790
6.830
303,445
-0.29(-4.07%)
Jan 07, 2016
7.000
7.230
6.950
7.120
649,363
-0.06(-0.84%)
Jan 06, 2016
7.150
7.290
7.100
7.180
211,954
-0.06(-0.83%)
Jan 05, 2016
7.100
7.280
6.960
7.240
294,157
+0.17(+2.40%)
Jan 04, 2016
7.180
7.200
6.670
7.070
692,892
-0.21(-2.88%)
Dec 31, 2015
7.200
7.280
7.280
7.280
293,500
+0.17(+2.39%)
Dec 30, 2015
7.250
7.390
7.100
7.110
300,343
-0.13(-1.80%)
Dec 29, 2015
7.150
7.250
6.970
7.240
375,610
+0.09(+1.26%)
Dec 28, 2015
7.350
7.360
7.120
7.150
413,761
-0.17(-2.32%)
Dec 24, 2015
7.230
7.320
7.320
7.320
259,400
+0.06(+0.83%)
Dec 23, 2015
7.460
7.470
7.210
7.260
566,062
-0.12(-1.63%)
Dec 22, 2015
7.680
7.730
7.340
7.380
354,187
-0.32(-4.16%)
Dec 21, 2015
7.860
7.885
7.600
7.700
163,878
-0.06(-0.77%)
Dec 18, 2015
7.940
8.050
7.680
7.760
485,688
-0.18(-2.27%)
Dec 17, 2015
8.500
8.600
7.900
7.940
366,555
-0.49(-5.81%)
Dec 16, 2015
8.080
8.460
8.050
8.430
175,344
+0.39(+4.85%)
Dec 15, 2015
7.880
8.090
7.755
8.040
207,453
+0.22(+2.81%)
Dec 14, 2015
7.840
8.130
7.570
7.820
344,211
-0.05(-0.64%)
Dec 11, 2015
8.250
8.320
7.870
7.870
212,237
-0.43(-5.18%)
Dec 10, 2015
8.220
8.740
8.220
8.300
187,416
+0.04(+0.48%)
Dec 09, 2015
8.440
8.560
8.200
8.260
253,549
-0.22(-2.59%)
Dec 08, 2015
8.440
8.760
8.400
8.480
466,896
-0.05(-0.59%)
Dec 07, 2015
8.120
8.720
8.040
8.530
633,520
+0.45(+5.57%)
Dec 04, 2015
8.090
8.114
7.950
8.080
350,620
-0.02(-0.25%)
Dec 03, 2015
7.720
8.170
7.630
8.100
791,716
+0.43(+5.61%)
Dec 02, 2015
7.700
7.910
7.660
7.670
526,379
-0.01(-0.13%)
Dec 01, 2015
8.000
8.050
7.610
7.680
481,402
-0.05(-0.65%)
Nov 30, 2015
7.890
8.020
7.680
7.730
418,332
-0.12(-1.53%)
Nov 27, 2015
7.870
7.940
7.710
7.850
99,308
-0.04(-0.51%)
Nov 25, 2015
7.780
7.890
7.890
7.890
288,000
+0.08(+1.02%)
Nov 24, 2015
7.740
7.890
7.600
7.810
290,740
+0.11(+1.43%)
Nov 23, 2015
7.720
7.860
7.570
7.700
567,653
+0.05(+0.65%)
Nov 20, 2015
7.270
7.670
7.230
7.650
961,678
+0.49(+6.84%)
Nov 19, 2015
6.920
7.250
6.880
7.160
487,576
+0.29(+4.22%)
Nov 18, 2015
6.880
7.000
6.805
6.870
605,196
-0.01(-0.15%)
Nov 17, 2015
7.170
7.320
6.800
6.880
735,640
-0.24(-3.37%)
Nov 16, 2015
7.500
7.610
6.795
7.120
1,344,141
-0.42(-5.57%)
Nov 13, 2015
7.930
7.970
7.450
7.540
800,573
-0.46(-5.75%)
Nov 12, 2015
8.250
8.510
8.000
8.000
410,828
-0.33(-3.96%)
Nov 11, 2015
8.750
8.980
8.330
8.330
437,462
-0.37(-4.25%)
Nov 10, 2015
9.090
9.290
8.665
8.700
381,518
-0.42(-4.61%)
Nov 09, 2015
9.490
9.530
9.100
9.120
382,569
-0.34(-3.59%)
Nov 06, 2015
9.450
9.600
9.410
9.460
284,196
-0.05(-0.53%)
Nov 05, 2015
9.410
9.807
9.310
9.510
436,107
+0.11(+1.17%)
Nov 04, 2015
10.45
10.62
9.400
9.400
469,503
-0.99(-9.53%)
Nov 03, 2015
10.11
10.88
9.190
10.39
579,078
-0.05(-0.48%)
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
.