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 (%)
Mar 31, 2017
10.25
10.28
10.15
10.20
88,017
-0.05(-0.49%)
Mar 30, 2017
10.25
10.30
10.10
10.25
50,164
+0.10(+0.99%)
Mar 29, 2017
10.05
10.25
10.05
10.15
109,915
+0.05(+0.50%)
Mar 28, 2017
10.05
10.15
9.950
10.10
63,875
+0.00(+0.00%)
Mar 27, 2017
9.850
10.15
9.850
10.10
103,826
+0.10(+1.00%)
Mar 24, 2017
10.35
10.35
9.975
10.00
72,686
-0.30(-2.91%)
Mar 23, 2017
10.05
10.35
10.05
10.30
89,947
+0.25(+2.49%)
Mar 22, 2017
10.30
10.35
9.850
10.05
93,657
-0.25(-2.43%)
Mar 21, 2017
10.40
10.40
10.25
10.30
293,508
+0.00(+0.00%)
Mar 20, 2017
10.35
10.35
10.20
10.30
114,937
+0.05(+0.49%)
Mar 17, 2017
10.05
10.45
10.05
10.25
368,407
+0.05(+0.49%)
Mar 16, 2017
10.35
10.67
10.12
10.20
422,446
+0.60(+6.25%)
Mar 15, 2017
9.400
9.750
9.300
9.600
123,111
+0.20(+2.13%)
Mar 14, 2017
9.650
9.650
9.350
9.400
85,100
-0.25(-2.59%)
Mar 13, 2017
9.700
9.800
9.650
9.650
37,526
+0.00(+0.00%)
Mar 10, 2017
9.750
9.800
9.550
9.650
61,349
+0.00(+0.00%)
Mar 09, 2017
9.700
9.850
9.600
9.650
62,994
-0.05(-0.52%)
Mar 08, 2017
9.750
9.950
9.650
9.700
67,325
+0.00(+0.00%)
Mar 07, 2017
9.700
9.750
9.600
9.700
58,597
-0.05(-0.51%)
Mar 06, 2017
9.800
9.850
9.600
9.750
95,487
-0.10(-1.02%)
Mar 03, 2017
9.950
10.20
9.800
9.850
72,899
-0.05(-0.51%)
Mar 02, 2017
10.20
10.20
9.875
9.900
95,479
-0.30(-2.94%)
Mar 01, 2017
10.10
10.25
10.00
10.20
135,461
+0.20(+2.00%)
Feb 28, 2017
10.15
10.18
9.800
10.00
183,039
-0.20(-1.96%)
Feb 27, 2017
10.15
10.30
10.10
10.20
130,074
+0.05(+0.49%)
Feb 24, 2017
10.10
10.25
10.10
10.15
155,610
-0.05(-0.49%)
Feb 23, 2017
10.25
10.25
10.05
10.20
104,009
+0.00(+0.00%)
Feb 22, 2017
10.05
10.25
9.950
10.20
98,581
+0.10(+0.99%)
Feb 21, 2017
10.00
10.15
9.750
10.10
217,147
+0.10(+1.00%)
Feb 17, 2017
10.00
10.00
10.00
0
+0.05(+0.50%)
Feb 16, 2017
10.05
10.15
9.950
9.950
176,081
-0.15(-1.49%)
Feb 15, 2017
10.15
10.30
10.05
10.10
123,853
-0.15(-1.46%)
Feb 14, 2017
10.00
10.30
9.975
10.25
228,869
+0.20(+1.99%)
Feb 13, 2017
10.10
10.20
10.00
10.05
175,781
+0.05(+0.50%)
Feb 10, 2017
10.00
10.10
9.940
10.00
199,343
-0.05(-0.50%)
Feb 09, 2017
9.600
10.10
9.550
10.05
174,135
+0.50(+5.24%)
Feb 08, 2017
9.700
9.750
9.500
9.550
181,129
-0.20(-2.05%)
Feb 07, 2017
9.550
9.875
9.500
9.750
247,046
+0.20(+2.09%)
Feb 06, 2017
9.450
9.750
9.350
9.550
262,386
+0.05(+0.53%)
Feb 03, 2017
9.500
9.750
9.400
9.500
278,839
+0.05(+0.53%)
Feb 02, 2017
9.200
9.600
9.200
9.450
546,894
+0.20(+2.16%)
Feb 01, 2017
9.050
9.450
9.033
9.250
486,088
+0.25(+2.78%)
Jan 31, 2017
9.450
9.475
8.670
9.000
630,906
-0.65(-6.74%)
Jan 30, 2017
9.850
9.850
9.550
9.650
179,515
-0.20(-2.03%)
Jan 27, 2017
10.05
10.05
9.850
9.850
85,048
-0.10(-1.01%)
Jan 26, 2017
10.10
10.10
9.950
9.950
81,127
-0.20(-1.97%)
Jan 25, 2017
10.00
10.25
10.00
10.15
118,277
+0.20(+2.01%)
Jan 24, 2017
9.550
10.00
9.450
9.950
142,358
+0.40(+4.19%)
Jan 23, 2017
9.950
10.10
9.550
9.550
198,415
-0.40(-4.02%)
Jan 20, 2017
10.00
10.10
9.850
9.950
217,756
+0.00(+0.00%)
Jan 19, 2017
10.10
10.15
9.850
9.950
106,729
-0.15(-1.49%)
Jan 18, 2017
10.20
10.20
9.950
10.10
153,730
+0.00(+0.00%)
Jan 17, 2017
10.40
10.40
10.05
10.10
153,200
-0.25(-2.42%)
Jan 13, 2017
10.35
10.35
10.35
0
+0.10(+0.98%)
Jan 12, 2017
10.65
10.65
10.25
10.25
124,437
-0.40(-3.76%)
Jan 11, 2017
10.75
10.75
10.50
10.65
133,266
-0.10(-0.93%)
Jan 10, 2017
10.70
10.80
10.45
10.75
240,949
+0.10(+0.94%)
Jan 09, 2017
10.55
10.70
10.50
10.65
98,167
+0.10(+0.95%)
Jan 06, 2017
11.00
11.00
10.45
10.55
145,307
-0.35(-3.21%)
Jan 05, 2017
11.00
11.03
10.82
10.90
127,477
-0.15(-1.36%)
Jan 04, 2017
10.90
11.05
10.80
11.05
89,477
+0.25(+2.31%)
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
.