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
)
9.150
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2009
2.030
2.120
1.920
1.920
127,410
-0.11(-5.42%)
Jun 29, 2009
2.010
2.150
2.000
2.030
66,596
+0.02(+1.00%)
Jun 26, 2009
2.090
2.100
1.980
2.010
999,237
-0.09(-4.29%)
Jun 25, 2009
2.150
2.240
2.020
2.100
265,997
+0.07(+3.45%)
Jun 24, 2009
2.090
2.470
2.030
2.030
355,810
-0.03(-1.46%)
Jun 23, 2009
2.030
2.250
1.870
2.060
76,132
+0.06(+3.00%)
Jun 22, 2009
2.220
2.260
2.000
2.000
134,206
-0.25(-11.11%)
Jun 19, 2009
2.450
2.520
2.250
2.250
126,194
-0.15(-6.25%)
Jun 18, 2009
2.500
2.560
2.400
2.400
56,803
-0.11(-4.38%)
Jun 17, 2009
2.460
2.700
2.460
2.510
97,832
+0.06(+2.45%)
Jun 16, 2009
2.570
2.700
2.450
2.450
58,568
-0.17(-6.49%)
Jun 15, 2009
2.720
2.760
2.550
2.620
51,490
-0.11(-4.03%)
Jun 12, 2009
2.590
2.750
2.530
2.730
44,318
+0.14(+5.41%)
Jun 11, 2009
2.650
2.770
2.570
2.590
38,049
-0.04(-1.52%)
Jun 10, 2009
2.820
2.940
2.540
2.630
116,753
-0.17(-6.07%)
Jun 09, 2009
2.900
2.900
2.780
2.800
35,728
-0.07(-2.44%)
Jun 08, 2009
3.020
3.020
2.760
2.870
56,843
+0.05(+1.77%)
Jun 05, 2009
2.980
2.980
2.790
2.820
58,702
-0.06(-2.08%)
Jun 04, 2009
2.610
2.890
2.590
2.880
138,416
+0.28(+10.77%)
Jun 03, 2009
2.590
2.600
2.460
2.600
56,695
+0.05(+1.96%)
Jun 02, 2009
2.650
2.650
2.400
2.550
165,479
-0.11(-4.14%)
Jun 01, 2009
2.390
2.690
2.390
2.660
85,348
+0.33(+14.16%)
May 29, 2009
2.390
2.410
2.280
2.330
87,183
-0.04(-1.69%)
May 28, 2009
2.720
2.720
2.280
2.370
168,405
+0.09(+3.95%)
May 27, 2009
2.340
2.380
2.280
2.280
36,951
-0.09(-3.80%)
May 26, 2009
2.220
2.370
2.180
2.370
114,937
+0.18(+8.22%)
May 22, 2009
2.150
2.360
2.110
2.190
40,917
+0.06(+2.82%)
May 21, 2009
2.190
2.230
2.080
2.130
159,061
-0.09(-4.05%)
May 20, 2009
2.300
2.330
2.200
2.220
80,041
-0.05(-2.20%)
May 19, 2009
2.300
2.350
2.160
2.270
104,654
-0.09(-3.81%)
May 18, 2009
2.400
2.400
2.160
2.360
154,235
-0.05(-2.07%)
May 15, 2009
2.600
2.650
2.300
2.410
119,753
-0.14(-5.49%)
May 14, 2009
2.650
2.700
2.520
2.550
60,029
+0.10(+4.08%)
May 13, 2009
2.810
2.820
2.450
2.450
103,912
-0.41(-14.34%)
May 12, 2009
3.290
3.290
2.790
2.860
103,150
-0.03(-1.04%)
May 11, 2009
2.950
2.960
2.890
2.890
58,832
-0.11(-3.67%)
May 08, 2009
3.000
3.260
2.960
3.000
125,753
+0.07(+2.39%)
May 07, 2009
3.510
3.510
2.900
2.930
175,068
-0.54(-15.56%)
May 06, 2009
3.710
3.760
3.360
3.470
134,948
-0.17(-4.67%)
May 05, 2009
3.110
3.990
3.110
3.640
465,640
+0.52(+16.67%)
May 04, 2009
3.010
3.120
3.000
3.120
54,426
+0.14(+4.70%)
May 01, 2009
2.900
3.080
2.870
2.980
67,213
+0.06(+2.05%)
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%)
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
.