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 (%)
Apr 30, 2009
3.420
3.420
2.920
2.920
100,433
-0.26(-8.18%)
Apr 29, 2009
2.850
3.240
2.820
3.180
115,384
+0.37(+13.17%)
Apr 28, 2009
2.850
2.890
2.710
2.810
45,572
-0.07(-2.43%)
Apr 27, 2009
3.020
3.040
2.730
2.880
61,895
-0.18(-5.88%)
Apr 24, 2009
3.100
3.260
2.970
3.060
99,692
+0.05(+1.66%)
Apr 23, 2009
3.300
3.360
2.960
3.010
71,879
-0.30(-9.06%)
Apr 22, 2009
3.130
3.480
2.920
3.310
107,361
+0.14(+4.42%)
Apr 21, 2009
2.870
3.200
2.660
3.170
64,007
+0.30(+10.45%)
Apr 20, 2009
3.200
3.312
2.860
2.870
92,950
-0.44(-13.29%)
Apr 17, 2009
3.250
3.340
3.100
3.310
89,777
+0.07(+2.16%)
Apr 16, 2009
3.200
3.300
3.070
3.240
105,330
+0.09(+2.86%)
Apr 15, 2009
2.920
3.160
2.920
3.150
50,939
+0.13(+4.30%)
Apr 14, 2009
3.010
3.130
2.750
3.020
82,658
-0.05(-1.63%)
Apr 13, 2009
3.040
3.100
2.810
3.070
65,251
+0.00(+0.00%)
Apr 09, 2009
2.740
3.100
2.670
3.070
113,986
+0.41(+15.41%)
Apr 08, 2009
2.540
2.660
2.500
2.660
55,525
+0.11(+4.31%)
Apr 07, 2009
2.600
2.690
2.500
2.550
114,211
-0.09(-3.41%)
Apr 06, 2009
2.500
2.650
2.410
2.640
127,874
+0.20(+8.20%)
Apr 03, 2009
2.320
2.440
2.280
2.440
43,767
+0.12(+5.17%)
Apr 02, 2009
2.230
2.420
2.200
2.320
566,502
+0.22(+10.48%)
Apr 01, 2009
1.970
2.170
1.850
2.100
95,363
+0.03(+1.45%)
Mar 31, 2009
2.120
2.120
1.800
2.070
88,448
-0.01(-0.48%)
Mar 30, 2009
2.060
2.180
1.830
2.080
90,092
-0.19(-8.37%)
Mar 26, 2009
2.040
2.270
2.010
2.270
174,460
+0.27(+13.50%)
Mar 25, 2009
1.900
2.030
1.830
2.000
103,882
+0.13(+6.95%)
Mar 24, 2009
2.010
2.010
1.870
1.870
65,166
-0.18(-8.78%)
Mar 23, 2009
1.990
2.100
1.950
2.050
277,093
+0.00(+0.00%)
Mar 20, 2009
1.980
2.050
1.870
2.050
211,930
+0.09(+4.59%)
Mar 19, 2009
2.000
2.040
1.920
1.960
83,771
-0.03(-1.51%)
Mar 18, 2009
2.020
2.100
1.940
1.990
462,360
-0.03(-1.49%)
Mar 17, 2009
1.830
2.030
1.820
2.020
193,864
+0.18(+9.78%)
Mar 16, 2009
1.790
2.050
1.790
1.840
141,018
+0.08(+4.55%)
Mar 13, 2009
1.610
1.790
1.560
1.760
153,727
+0.16(+10.00%)
Mar 12, 2009
1.340
1.610
1.300
1.600
210,536
+0.26(+19.40%)
Mar 11, 2009
1.460
1.590
1.330
1.340
338,245
-0.06(-4.29%)
Mar 10, 2009
1.320
1.480
1.210
1.400
211,750
+0.11(+8.53%)
Mar 09, 2009
1.380
1.430
1.250
1.290
323,886
-0.08(-5.84%)
Mar 06, 2009
1.260
1.390
1.260
1.370
290,627
+0.12(+9.60%)
Mar 05, 2009
1.200
1.300
1.150
1.250
232,877
+0.02(+1.63%)
Mar 04, 2009
0.9500
1.260
0.9200
1.230
476,423
+0.03(+2.50%)
Mar 02, 2009
1.310
1.360
1.200
1.200
100,030
-0.13(-9.77%)
Feb 27, 2009
1.310
1.430
1.310
1.330
80,899
-0.01(-0.75%)
Feb 26, 2009
1.420
1.450
1.340
1.340
198,237
-0.06(-4.29%)
Feb 25, 2009
1.580
1.580
1.400
1.400
362,438
-0.19(-11.95%)
Feb 24, 2009
1.790
1.810
1.550
1.590
685,591
-0.12(-7.02%)
Feb 23, 2009
1.930
2.070
1.680
1.710
233,111
-0.22(-11.40%)
Feb 20, 2009
2.000
2.090
1.900
1.930
136,723
-0.10(-4.93%)
Feb 19, 2009
2.150
2.220
2.020
2.030
219,997
-0.08(-3.79%)
Feb 18, 2009
2.150
2.220
2.050
2.110
226,553
-0.04(-1.86%)
Feb 17, 2009
2.340
2.360
2.140
2.150
131,732
-0.24(-10.04%)
Feb 13, 2009
2.310
2.440
2.310
2.390
83,330
+0.07(+3.02%)
Feb 12, 2009
2.290
2.350
2.280
2.320
107,499
+0.02(+0.87%)
Feb 11, 2009
2.340
2.350
2.280
2.300
114,582
-0.01(-0.43%)
Feb 10, 2009
2.480
2.520
2.290
2.310
90,937
-0.20(-7.97%)
Feb 09, 2009
2.580
2.580
2.450
2.510
108,566
-0.02(-0.79%)
Feb 06, 2009
2.450
2.580
2.410
2.530
169,243
+0.08(+3.27%)
Feb 05, 2009
2.380
2.450
2.300
2.450
154,684
+0.06(+2.51%)
Feb 04, 2009
2.450
2.470
2.320
2.390
146,280
-0.05(-2.05%)
Feb 03, 2009
2.460
2.570
2.380
2.440
275,469
+0.06(+2.52%)
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
.