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 (%)
Feb 28, 2006
6.350
6.420
6.360
6.380
202,715
+0.03(+0.47%)
Feb 27, 2006
6.350
6.400
6.300
6.350
481,608
+0.05(+0.79%)
Feb 24, 2006
6.230
6.340
6.230
6.300
197,684
+0.03(+0.48%)
Feb 23, 2006
6.220
6.270
6.210
6.270
166,551
+0.04(+0.64%)
Feb 22, 2006
6.250
6.330
6.230
6.230
196,240
-0.04(-0.64%)
Feb 21, 2006
6.480
6.480
6.230
6.270
217,442
-0.11(-1.72%)
Feb 17, 2006
6.460
6.460
6.270
6.380
197,693
-0.06(-0.93%)
Feb 16, 2006
6.420
6.490
6.370
6.440
214,800
+0.00(+0.00%)
Feb 15, 2006
6.550
6.550
6.420
6.440
323,219
-0.13(-1.98%)
Feb 14, 2006
6.320
6.690
6.200
6.570
936,248
+0.28(+4.45%)
Feb 13, 2006
6.320
6.380
6.160
6.290
207,166
-0.08(-1.26%)
Feb 10, 2006
6.230
6.380
6.190
6.370
134,286
+0.10(+1.59%)
Feb 09, 2006
6.280
6.370
6.250
6.270
105,729
-0.01(-0.16%)
Feb 08, 2006
6.350
6.350
6.230
6.280
227,292
-0.04(-0.63%)
Feb 07, 2006
6.430
6.450
6.220
6.320
190,622
-0.11(-1.71%)
Feb 06, 2006
6.400
6.750
6.300
6.430
265,166
+0.02(+0.31%)
Feb 03, 2006
6.480
6.500
6.390
6.410
310,247
-0.06(-0.93%)
Feb 02, 2006
6.530
6.530
6.340
6.470
204,783
-0.06(-0.92%)
Feb 01, 2006
6.600
6.600
6.470
6.530
314,664
-0.04(-0.61%)
Jan 31, 2006
6.660
6.690
6.550
6.570
343,889
-0.13(-1.94%)
Jan 30, 2006
6.740
6.790
6.630
6.700
271,323
-0.07(-1.03%)
Jan 27, 2006
6.860
6.820
6.710
6.770
431,892
-0.09(-1.31%)
Jan 26, 2006
6.910
6.920
6.470
6.860
486,942
-0.05(-0.72%)
Jan 25, 2006
6.820
6.920
6.700
6.910
293,998
+0.12(+1.77%)
Jan 24, 2006
6.640
6.810
6.640
6.790
106,552
+0.14(+2.11%)
Jan 23, 2006
6.500
6.660
6.500
6.650
185,416
+0.14(+2.15%)
Jan 20, 2006
6.600
6.600
6.480
6.510
235,501
-0.06(-0.91%)
Jan 19, 2006
6.590
6.600
6.490
6.570
296,242
-0.02(-0.30%)
Jan 18, 2006
6.550
6.600
6.470
6.590
207,085
+0.01(+0.15%)
Jan 17, 2006
6.610
6.650
6.520
6.580
101,614
-0.02(-0.30%)
Jan 13, 2006
6.670
6.670
6.510
6.600
161,452
-0.04(-0.60%)
Jan 12, 2006
6.660
6.680
6.540
6.640
94,600
+0.02(+0.30%)
Jan 11, 2006
6.610
6.640
6.500
6.620
169,920
+0.09(+1.38%)
Jan 10, 2006
6.430
6.580
6.400
6.530
406,275
+0.05(+0.77%)
Jan 09, 2006
6.440
6.560
6.410
6.480
130,173
-0.04(-0.61%)
Jan 06, 2006
6.600
6.690
6.430
6.520
440,999
+0.05(+0.77%)
Jan 05, 2006
6.410
6.600
6.340
6.470
848,790
+0.08(+1.25%)
Jan 04, 2006
6.360
6.440
6.350
6.390
332,474
+0.03(+0.47%)
Jan 03, 2006
6.520
6.550
6.300
6.360
223,812
-0.06(-0.93%)
Dec 30, 2005
6.450
6.580
6.420
6.420
202,131
-0.04(-0.62%)
Dec 29, 2005
6.510
6.680
6.440
6.460
326,845
-0.04(-0.62%)
Dec 28, 2005
6.720
6.760
6.490
6.500
312,700
-0.23(-3.42%)
Dec 27, 2005
6.810
6.900
6.730
6.730
277,700
-0.11(-1.61%)
Dec 23, 2005
6.890
6.920
6.690
6.840
113,131
-0.03(-0.44%)
Dec 22, 2005
6.890
6.950
6.800
6.870
113,013
-0.01(-0.15%)
Dec 21, 2005
6.800
6.950
6.790
6.880
93,406
+0.04(+0.58%)
Dec 20, 2005
6.950
6.990
6.800
6.840
118,104
-0.15(-2.15%)
Dec 19, 2005
7.020
7.030
6.910
6.990
161,794
-0.05(-0.71%)
Dec 16, 2005
7.300
7.320
7.040
7.040
289,256
-0.20(-2.76%)
Dec 15, 2005
7.250
7.310
7.190
7.240
405,917
-0.02(-0.28%)
Dec 14, 2005
7.270
7.340
7.120
7.260
314,017
-0.05(-0.68%)
Dec 13, 2005
7.350
7.450
7.220
7.310
700,543
-0.07(-0.95%)
Dec 12, 2005
7.560
7.600
7.350
7.380
101,904
-0.09(-1.20%)
Dec 09, 2005
7.550
7.640
7.420
7.470
406,685
-0.03(-0.40%)
Dec 08, 2005
7.570
7.650
7.300
7.500
676,912
+0.38(+5.34%)
Dec 07, 2005
7.070
7.140
7.050
7.120
53,253
+0.01(+0.14%)
Dec 06, 2005
7.050
7.140
7.020
7.110
101,246
+0.04(+0.57%)
Dec 05, 2005
6.950
7.380
6.950
7.070
259,392
+0.17(+2.46%)
Dec 02, 2005
6.840
6.990
6.810
6.900
95,227
-0.01(-0.14%)
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
.