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 (%)
Oct 31, 2011
2.750
2.910
2.750
2.850
105,867
+0.02(+0.71%)
Oct 28, 2011
2.730
2.910
2.730
2.830
94,759
+0.09(+3.28%)
Oct 27, 2011
2.940
2.950
2.664
2.740
235,478
+0.01(+0.37%)
Oct 26, 2011
2.660
2.730
2.540
2.730
217,248
+0.13(+5.00%)
Oct 25, 2011
2.660
2.730
2.580
2.600
145,714
-0.09(-3.35%)
Oct 24, 2011
2.520
2.760
2.510
2.690
211,156
+0.19(+7.60%)
Oct 21, 2011
2.710
2.710
2.400
2.500
187,858
-0.15(-5.66%)
Oct 20, 2011
2.570
2.670
2.520
2.650
123,012
+0.08(+3.11%)
Oct 19, 2011
2.570
2.650
2.500
2.570
82,408
-0.02(-0.77%)
Oct 18, 2011
2.600
2.650
2.500
2.590
153,892
-0.06(-2.26%)
Oct 17, 2011
2.650
2.710
2.580
2.650
161,165
-0.03(-1.12%)
Oct 14, 2011
2.620
2.680
2.600
2.680
94,601
+0.08(+3.08%)
Oct 13, 2011
2.540
2.600
2.510
2.600
75,297
+0.03(+1.17%)
Oct 12, 2011
2.500
2.620
2.470
2.570
263,493
+0.09(+3.63%)
Oct 11, 2011
2.460
2.490
2.370
2.480
67,495
+0.00(+0.00%)
Oct 10, 2011
2.400
2.480
2.390
2.480
97,351
+0.16(+6.90%)
Oct 07, 2011
2.320
2.410
2.300
2.320
99,825
+0.00(+0.00%)
Oct 06, 2011
2.280
2.350
2.170
2.320
118,221
+0.15(+6.91%)
Oct 05, 2011
2.280
2.370
2.150
2.170
261,997
-0.09(-3.98%)
Oct 04, 2011
2.130
2.280
2.080
2.260
198,376
+0.02(+0.89%)
Oct 03, 2011
2.360
2.360
2.200
2.240
253,328
-0.08(-3.45%)
Sep 30, 2011
2.350
2.500
2.280
2.320
58,228
-0.08(-3.33%)
Sep 29, 2011
2.470
2.490
2.290
2.400
67,778
+0.03(+1.27%)
Sep 28, 2011
2.560
2.590
2.360
2.370
86,999
-0.20(-7.78%)
Sep 27, 2011
2.540
2.700
2.470
2.570
168,587
+0.09(+3.63%)
Sep 26, 2011
2.430
2.490
2.350
2.480
35,400
+0.08(+3.33%)
Sep 23, 2011
2.360
2.450
2.340
2.400
69,310
+0.04(+1.69%)
Sep 22, 2011
2.220
2.420
2.220
2.360
156,585
+0.01(+0.43%)
Sep 21, 2011
2.480
2.610
2.350
2.350
192,525
-0.12(-4.86%)
Sep 20, 2011
2.340
2.700
2.340
2.470
342,743
+0.15(+6.47%)
Sep 19, 2011
2.480
2.500
2.320
2.320
91,909
-0.25(-9.73%)
Sep 16, 2011
2.500
2.600
2.450
2.570
279,404
+0.07(+2.80%)
Sep 15, 2011
2.500
2.500
2.410
2.500
127,904
+0.00(+0.00%)
Sep 14, 2011
2.440
2.500
2.377
2.500
100,332
+0.09(+3.73%)
Sep 13, 2011
2.400
2.430
2.368
2.410
98,180
+0.04(+1.69%)
Sep 12, 2011
2.240
2.400
2.240
2.370
34,026
+0.04(+1.72%)
Sep 09, 2011
2.390
2.430
2.230
2.330
133,465
-0.07(-2.92%)
Sep 08, 2011
2.440
2.490
2.400
2.400
92,204
-0.06(-2.44%)
Sep 07, 2011
2.310
2.490
2.290
2.460
195,027
+0.20(+8.85%)
Sep 06, 2011
2.100
2.280
2.100
2.260
189,510
+0.04(+1.80%)
Sep 02, 2011
2.270
2.390
2.200
2.220
246,166
-0.11(-4.72%)
Sep 01, 2011
2.490
2.510
2.320
2.330
133,087
-0.16(-6.43%)
Aug 31, 2011
2.670
2.690
2.490
2.490
141,576
-0.17(-6.39%)
Aug 30, 2011
2.920
2.920
2.580
2.660
225,052
-0.08(-2.92%)
Aug 29, 2011
2.490
2.830
2.490
2.740
182,191
+0.29(+11.84%)
Aug 26, 2011
2.350
2.500
2.320
2.450
160,766
+0.07(+2.94%)
Aug 25, 2011
2.600
2.680
2.370
2.380
118,663
-0.16(-6.30%)
Aug 24, 2011
2.540
2.580
2.470
2.540
83,359
+0.03(+1.20%)
Aug 23, 2011
2.380
2.520
2.380
2.510
123,585
+0.15(+6.36%)
Aug 22, 2011
2.390
2.455
2.320
2.360
105,207
+0.06(+2.61%)
Aug 19, 2011
2.280
2.480
2.260
2.300
115,149
-0.04(-1.71%)
Aug 18, 2011
2.540
2.540
2.300
2.340
221,040
-0.33(-12.36%)
Aug 17, 2011
2.720
2.750
2.610
2.670
77,926
-0.03(-1.11%)
Aug 16, 2011
2.680
2.740
2.550
2.700
96,394
-0.02(-0.74%)
Aug 15, 2011
2.410
2.730
2.410
2.720
117,121
+0.33(+13.81%)
Aug 12, 2011
2.400
2.590
2.320
2.390
108,505
+0.02(+0.84%)
Aug 11, 2011
2.300
2.640
2.210
2.370
493,341
+0.16(+7.24%)
Aug 10, 2011
2.470
2.700
2.190
2.210
358,550
-0.24(-9.80%)
Aug 09, 2011
2.460
2.530
2.370
2.450
340,800
+0.15(+6.52%)
Aug 08, 2011
2.650
2.730
2.300
2.300
163,003
-0.45(-16.36%)
Aug 05, 2011
2.970
2.970
2.750
2.750
70,844
-0.16(-5.50%)
Aug 04, 2011
3.180
3.210
2.890
2.910
216,409
-0.32(-9.91%)
Aug 03, 2011
3.110
3.240
2.950
3.230
154,933
+0.15(+4.87%)
Aug 02, 2011
3.150
3.280
3.080
3.080
128,176
-0.10(-3.14%)
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
.