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 (%)
Sep 30, 2005
7.020
7.020
6.950
7.010
140,591
-0.01(-0.14%)
Sep 29, 2005
6.850
7.020
6.850
7.020
119,658
+0.14(+2.03%)
Sep 28, 2005
6.850
6.940
6.810
6.880
132,893
+0.03(+0.44%)
Sep 27, 2005
6.850
6.890
6.750
6.850
109,206
+0.05(+0.74%)
Sep 26, 2005
7.090
7.150
6.770
6.800
147,775
-0.32(-4.49%)
Sep 23, 2005
7.120
7.120
6.980
7.120
77,535
+0.06(+0.85%)
Sep 22, 2005
7.060
7.080
6.770
7.060
70,290
+0.28(+4.13%)
Sep 21, 2005
7.080
7.080
6.760
6.780
213,332
-0.32(-4.51%)
Sep 20, 2005
7.260
7.380
7.054
7.100
165,959
-0.20(-2.74%)
Sep 19, 2005
7.320
7.400
7.150
7.300
489,836
+0.58(+8.63%)
Sep 16, 2005
6.660
6.720
6.500
6.720
958,705
+0.12(+1.82%)
Sep 15, 2005
6.750
6.760
6.450
6.600
245,781
-0.09(-1.35%)
Sep 14, 2005
6.770
6.850
6.670
6.690
174,300
-0.09(-1.33%)
Sep 13, 2005
6.840
6.850
6.680
6.780
166,870
-0.11(-1.60%)
Sep 12, 2005
6.840
6.920
6.810
6.890
152,921
+0.00(+0.00%)
Sep 09, 2005
6.890
6.920
6.830
6.890
82,281
+0.01(+0.15%)
Sep 08, 2005
6.890
6.950
6.780
6.880
94,314
-0.05(-0.72%)
Sep 07, 2005
6.910
6.960
6.840
6.930
174,630
-0.01(-0.14%)
Sep 06, 2005
6.950
7.050
6.900
6.940
157,225
-0.04(-0.57%)
Sep 02, 2005
6.940
7.120
6.940
6.980
307,042
+0.01(+0.14%)
Sep 01, 2005
6.851
7.040
6.850
6.970
141,145
+0.02(+0.29%)
Aug 31, 2005
7.000
7.010
6.670
6.950
205,822
-0.03(-0.43%)
Aug 30, 2005
6.900
7.010
6.800
6.980
218,117
+0.06(+0.87%)
Aug 29, 2005
6.690
6.940
6.660
6.920
339,231
+0.21(+3.13%)
Aug 26, 2005
6.790
6.830
6.699
6.710
188,975
-0.07(-1.03%)
Aug 25, 2005
6.760
6.930
6.700
6.780
234,775
+0.02(+0.30%)
Aug 24, 2005
6.890
6.920
6.700
6.760
181,415
-0.18(-2.59%)
Aug 23, 2005
7.050
7.090
6.880
6.940
190,917
-0.15(-2.12%)
Aug 22, 2005
7.110
7.300
7.040
7.090
128,745
-0.02(-0.28%)
Aug 19, 2005
7.270
7.340
7.100
7.110
154,618
-0.20(-2.74%)
Aug 18, 2005
7.320
7.360
7.280
7.310
78,076
-0.07(-0.95%)
Aug 17, 2005
7.310
7.480
7.220
7.380
96,800
+0.10(+1.37%)
Aug 16, 2005
7.400
7.440
7.250
7.280
129,768
-0.16(-2.15%)
Aug 15, 2005
7.240
7.500
7.240
7.440
89,709
+0.18(+2.48%)
Aug 12, 2005
7.400
7.400
7.020
7.260
203,827
-0.20(-2.68%)
Aug 11, 2005
7.370
7.570
7.240
7.460
212,659
+0.03(+0.40%)
Aug 10, 2005
7.580
7.640
7.250
7.430
256,766
+0.26(+3.63%)
Aug 09, 2005
7.190
7.230
7.050
7.170
92,589
-0.04(-0.55%)
Aug 08, 2005
7.200
7.290
7.080
7.210
150,318
+0.12(+1.69%)
Aug 05, 2005
7.280
7.500
7.090
7.090
204,377
-0.21(-2.88%)
Aug 04, 2005
7.530
7.600
7.290
7.300
117,483
-0.22(-2.93%)
Aug 03, 2005
7.600
7.760
7.460
7.520
126,413
-0.17(-2.21%)
Aug 02, 2005
7.520
7.730
7.500
7.690
72,550
+0.11(+1.45%)
Aug 01, 2005
7.499
7.650
7.440
7.580
95,167
+0.12(+1.61%)
Jul 29, 2005
7.350
7.860
7.350
7.460
266,562
+0.10(+1.36%)
Jul 28, 2005
7.299
7.440
7.250
7.360
68,237
+0.08(+1.10%)
Jul 27, 2005
7.150
7.300
7.150
7.280
65,096
+0.12(+1.68%)
Jul 26, 2005
7.150
7.320
7.150
7.160
60,397
-0.01(-0.14%)
Jul 25, 2005
7.150
7.450
7.140
7.170
183,420
-0.08(-1.10%)
Jul 22, 2005
7.150
7.290
7.150
7.250
78,564
+0.06(+0.83%)
Jul 21, 2005
7.310
7.340
7.160
7.190
68,505
-0.13(-1.78%)
Jul 20, 2005
7.100
7.360
7.070
7.320
75,371
+0.17(+2.38%)
Jul 19, 2005
7.160
7.240
7.090
7.150
72,742
+0.08(+1.13%)
Jul 18, 2005
7.020
7.220
7.010
7.070
58,637
-0.04(-0.56%)
Jul 15, 2005
7.010
7.180
7.010
7.110
72,163
+0.06(+0.85%)
Jul 14, 2005
7.110
7.190
7.050
7.050
60,938
-0.04(-0.56%)
Jul 13, 2005
7.170
7.180
7.060
7.090
137,507
-0.10(-1.39%)
Jul 12, 2005
7.270
7.280
7.160
7.190
171,121
-0.18(-2.44%)
Jul 11, 2005
7.121
7.400
7.110
7.370
206,495
+0.19(+2.65%)
Jul 08, 2005
7.130
7.190
7.040
7.180
188,171
+0.15(+2.13%)
Jul 07, 2005
7.050
7.110
6.980
7.030
132,757
-0.02(-0.28%)
Jul 06, 2005
7.330
7.440
7.050
7.050
169,483
-0.23(-3.16%)
Jul 05, 2005
7.120
7.300
7.070
7.280
125,100
+0.18(+2.54%)
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
.