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 (%)
Aug 31, 2007
10.74
10.82
10.49
10.63
190,245
+0.00(+0.00%)
Aug 30, 2007
10.75
10.85
10.54
10.63
248,485
-0.16(-1.48%)
Aug 29, 2007
10.48
10.80
10.45
10.79
217,061
+0.36(+3.45%)
Aug 28, 2007
10.71
10.72
10.38
10.43
214,871
-0.21(-1.97%)
Aug 27, 2007
10.30
10.68
10.11
10.64
274,531
+0.35(+3.40%)
Aug 24, 2007
10.43
10.54
10.14
10.29
377,226
-0.16(-1.53%)
Aug 23, 2007
10.65
10.81
10.23
10.45
554,191
-0.10(-0.95%)
Aug 22, 2007
10.22
10.67
10.04
10.55
558,484
+0.34(+3.33%)
Aug 21, 2007
10.17
10.27
9.890
10.21
373,774
+0.06(+0.59%)
Aug 20, 2007
10.14
10.31
10.01
10.15
354,558
+0.07(+0.69%)
Aug 17, 2007
10.34
10.35
10.07
10.08
316,587
-0.01(-0.10%)
Aug 16, 2007
9.800
10.09
9.590
10.09
400,409
+0.28(+2.85%)
Aug 15, 2007
9.770
9.900
9.710
9.810
281,676
+0.04(+0.41%)
Aug 14, 2007
9.950
9.990
9.730
9.770
460,231
-0.18(-1.81%)
Aug 13, 2007
9.810
10.10
9.600
9.950
527,173
+0.25(+2.58%)
Aug 10, 2007
9.390
9.940
9.390
9.700
718,532
+0.15(+1.57%)
Aug 09, 2007
9.950
9.960
9.350
9.550
832,620
+0.09(+0.95%)
Aug 08, 2007
9.700
9.950
9.230
9.460
973,239
+0.28(+3.05%)
Aug 07, 2007
8.500
9.250
8.500
9.180
440,795
+0.54(+6.25%)
Aug 06, 2007
8.900
8.980
8.470
8.640
429,713
-0.25(-2.81%)
Aug 03, 2007
8.880
9.150
8.860
8.890
206,377
-0.20(-2.20%)
Aug 02, 2007
9.150
9.150
8.930
9.090
138,975
+0.01(+0.11%)
Aug 01, 2007
9.280
9.330
9.000
9.080
270,123
-0.23(-2.47%)
Jul 31, 2007
9.490
9.540
9.100
9.310
276,483
-0.09(-0.96%)
Jul 30, 2007
9.540
9.580
9.250
9.400
322,588
-0.16(-1.67%)
Jul 27, 2007
9.340
9.760
9.200
9.560
378,594
+0.17(+1.81%)
Jul 26, 2007
9.590
9.600
8.860
9.390
511,547
-0.22(-2.29%)
Jul 25, 2007
9.690
9.795
9.500
9.610
355,136
+0.00(+0.00%)
Jul 24, 2007
9.850
9.900
9.500
9.610
260,088
-0.29(-2.93%)
Jul 23, 2007
9.900
10.38
9.860
9.900
587,989
+0.01(+0.10%)
Jul 20, 2007
9.970
10.02
9.500
9.890
227,419
-0.10(-1.00%)
Jul 19, 2007
10.08
10.10
9.830
9.990
212,234
-0.06(-0.60%)
Jul 18, 2007
10.20
10.22
9.800
10.05
445,011
-0.23(-2.24%)
Jul 17, 2007
9.880
10.37
9.800
10.28
438,725
+0.38(+3.84%)
Jul 16, 2007
9.690
9.920
9.340
9.900
221,576
+0.22(+2.27%)
Jul 13, 2007
9.980
9.980
9.470
9.680
280,012
-0.35(-3.49%)
Jul 12, 2007
9.940
10.05
9.680
10.03
229,636
+0.17(+1.72%)
Jul 11, 2007
9.780
10.00
9.620
9.860
219,479
+0.08(+0.82%)
Jul 10, 2007
9.920
9.920
9.620
9.780
232,538
-0.15(-1.51%)
Jul 09, 2007
9.880
10.00
9.810
9.930
310,973
+0.03(+0.30%)
Jul 06, 2007
9.790
9.940
9.750
9.900
252,684
+0.08(+0.81%)
Jul 05, 2007
9.800
9.840
9.710
9.820
429,551
+0.01(+0.10%)
Jul 03, 2007
9.680
9.810
9.550
9.810
600,003
+0.14(+1.45%)
Jul 02, 2007
9.470
9.750
9.470
9.670
256,664
+0.24(+2.55%)
Jun 29, 2007
9.120
9.450
9.020
9.430
262,555
+0.36(+3.97%)
Jun 28, 2007
9.230
9.230
9.040
9.070
230,924
-0.14(-1.52%)
Jun 27, 2007
9.160
9.210
9.010
9.210
150,137
+0.00(+0.00%)
Jun 26, 2007
8.850
9.375
8.730
9.210
486,521
+0.43(+4.90%)
Jun 25, 2007
8.980
9.040
8.650
8.780
314,606
-0.20(-2.23%)
Jun 22, 2007
8.990
9.040
8.760
8.980
314,373
-0.05(-0.55%)
Jun 21, 2007
9.090
9.130
8.900
9.030
125,092
-0.10(-1.10%)
Jun 20, 2007
9.400
9.400
9.100
9.130
143,800
-0.23(-2.46%)
Jun 19, 2007
9.170
9.460
9.090
9.360
122,500
+0.12(+1.30%)
Jun 18, 2007
9.240
9.300
9.171
9.240
164,100
-0.11(-1.18%)
Jun 15, 2007
9.350
9.470
9.170
9.350
497,500
+0.19(+2.07%)
Jun 14, 2007
9.200
9.230
9.140
9.160
125,500
-0.06(-0.65%)
Jun 13, 2007
9.100
9.270
9.030
9.220
89,800
+0.14(+1.54%)
Jun 12, 2007
9.130
9.270
9.000
9.080
508,600
-0.10(-1.09%)
Jun 11, 2007
9.230
9.230
9.010
9.180
118,110
-0.05(-0.54%)
Jun 08, 2007
8.930
9.270
8.890
9.230
128,772
+0.29(+3.24%)
Jun 07, 2007
9.170
9.170
8.910
8.940
161,020
-0.26(-2.83%)
Jun 06, 2007
9.040
9.200
8.900
9.200
147,684
+0.12(+1.32%)
Jun 05, 2007
9.030
9.120
8.910
9.080
180,599
-0.01(-0.11%)
Jun 04, 2007
9.100
9.140
8.980
9.090
231,524
-0.04(-0.44%)
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
.