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 (%)
Dec 30, 2011
2.190
2.240
2.180
2.200
190,962
+0.01(+0.46%)
Dec 29, 2011
2.170
2.220
2.150
2.190
57,936
+0.03(+1.39%)
Dec 28, 2011
2.210
2.230
2.160
2.160
100,173
-0.05(-2.26%)
Dec 27, 2011
2.240
2.270
2.199
2.210
60,876
-0.02(-0.90%)
Dec 23, 2011
2.240
2.290
2.200
2.230
109,691
+0.05(+2.29%)
Dec 21, 2011
2.280
2.300
2.180
2.180
132,006
-0.10(-4.39%)
Dec 20, 2011
2.280
2.290
2.220
2.280
79,433
+0.08(+3.64%)
Dec 19, 2011
2.330
2.330
2.200
2.200
86,131
-0.11(-4.76%)
Dec 16, 2011
2.310
2.360
2.220
2.310
350,706
+0.03(+1.32%)
Dec 15, 2011
2.280
2.290
2.230
2.280
126,150
-0.02(-0.87%)
Dec 14, 2011
2.240
2.320
2.200
2.300
146,748
+0.03(+1.32%)
Dec 13, 2011
2.310
2.380
2.250
2.270
141,742
-0.04(-1.73%)
Dec 12, 2011
2.360
2.360
2.210
2.310
137,125
-0.05(-2.12%)
Dec 09, 2011
2.310
2.420
2.250
2.360
272,196
+0.07(+3.06%)
Dec 08, 2011
2.330
2.390
2.270
2.290
296,538
-0.06(-2.55%)
Dec 07, 2011
2.320
2.380
2.280
2.350
108,024
+0.02(+0.86%)
Dec 06, 2011
2.310
2.390
2.250
2.330
93,093
+0.02(+0.87%)
Dec 05, 2011
2.380
2.380
2.260
2.310
80,921
-0.02(-0.86%)
Dec 02, 2011
2.240
2.390
2.240
2.330
184,461
+0.10(+4.48%)
Dec 01, 2011
2.400
2.400
2.220
2.230
222,194
-0.19(-7.85%)
Nov 30, 2011
2.360
2.430
2.310
2.420
200,837
+0.19(+8.52%)
Nov 29, 2011
2.330
2.350
2.150
2.230
86,131
-0.09(-3.88%)
Nov 28, 2011
2.290
2.430
2.270
2.320
122,840
+0.16(+7.41%)
Nov 25, 2011
2.160
2.270
2.150
2.160
39,438
+0.00(+0.00%)
Nov 23, 2011
2.300
2.340
2.160
2.160
125,670
-0.20(-8.47%)
Nov 22, 2011
2.420
2.470
2.360
2.360
67,752
-0.06(-2.48%)
Nov 21, 2011
2.420
2.460
2.360
2.420
66,411
-0.07(-2.81%)
Nov 18, 2011
2.420
2.530
2.420
2.490
95,092
+0.07(+2.89%)
Nov 17, 2011
2.490
2.550
2.350
2.420
105,379
-0.07(-2.81%)
Nov 16, 2011
2.590
2.620
2.480
2.490
102,065
-0.13(-4.96%)
Nov 15, 2011
2.620
2.690
2.570
2.620
77,300
-0.02(-0.76%)
Nov 14, 2011
2.690
2.750
2.590
2.640
102,748
-0.04(-1.49%)
Nov 11, 2011
2.600
2.690
2.510
2.680
120,275
+0.12(+4.69%)
Nov 10, 2011
2.660
2.660
2.540
2.560
89,467
-0.04(-1.54%)
Nov 09, 2011
2.650
2.740
2.600
2.600
130,195
-0.18(-6.47%)
Nov 08, 2011
2.690
2.790
2.580
2.780
121,235
+0.12(+4.51%)
Nov 07, 2011
2.650
2.710
2.500
2.660
150,761
-0.06(-2.21%)
Nov 04, 2011
2.770
2.770
2.650
2.720
109,445
-0.08(-2.86%)
Nov 03, 2011
2.660
2.810
2.600
2.800
118,278
+0.14(+5.26%)
Nov 02, 2011
2.700
2.780
2.620
2.660
121,161
+0.03(+1.14%)
Nov 01, 2011
2.700
2.830
2.610
2.630
122,971
-0.22(-7.72%)
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%)
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
.