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, 2012
3.580
3.660
3.510
3.630
78,483
+0.08(+2.25%)
Oct 26, 2012
3.540
3.550
3.550
3.550
54,600
+0.00(+0.00%)
Oct 25, 2012
3.500
3.550
3.450
3.550
52,721
+0.11(+3.20%)
Oct 24, 2012
3.250
3.570
3.250
3.440
93,301
+0.22(+6.83%)
Oct 23, 2012
3.360
3.380
3.190
3.220
96,567
-0.30(-8.52%)
Oct 19, 2012
3.650
3.690
3.440
3.520
98,141
-0.16(-4.35%)
Oct 18, 2012
3.800
3.820
3.600
3.680
96,261
-0.12(-3.16%)
Oct 17, 2012
3.730
3.800
3.670
3.800
68,616
+0.07(+1.88%)
Oct 16, 2012
3.740
3.770
3.630
3.730
67,834
+0.02(+0.54%)
Oct 15, 2012
3.670
3.730
3.600
3.710
102,221
+0.01(+0.27%)
Oct 12, 2012
3.740
3.770
3.700
3.700
35,179
-0.05(-1.33%)
Oct 11, 2012
3.780
3.790
3.720
3.750
17,948
+0.00(+0.00%)
Oct 10, 2012
3.760
3.810
3.730
3.750
82,866
+0.01(+0.27%)
Oct 09, 2012
3.820
3.840
3.740
3.740
35,244
-0.08(-2.09%)
Oct 08, 2012
3.770
3.870
3.750
3.820
61,169
+0.04(+1.06%)
Oct 05, 2012
3.850
3.880
3.780
3.780
76,899
-0.06(-1.56%)
Oct 04, 2012
3.760
3.840
3.750
3.840
62,947
+0.08(+2.13%)
Oct 03, 2012
3.740
3.780
3.700
3.760
88,282
+0.03(+0.80%)
Oct 02, 2012
3.770
3.810
3.680
3.730
154,970
-0.02(-0.53%)
Oct 01, 2012
3.760
3.930
3.730
3.750
101,122
+0.02(+0.54%)
Sep 28, 2012
3.810
3.840
3.730
3.730
68,626
-0.10(-2.61%)
Sep 27, 2012
3.780
3.890
3.780
3.830
107,132
+0.06(+1.59%)
Sep 26, 2012
3.780
3.800
3.710
3.770
82,257
+0.01(+0.27%)
Sep 25, 2012
3.810
3.860
3.740
3.760
113,406
-0.04(-1.05%)
Sep 24, 2012
3.840
3.870
3.760
3.800
181,950
-0.05(-1.30%)
Sep 21, 2012
4.040
4.040
3.810
3.850
181,442
-0.14(-3.51%)
Sep 20, 2012
3.860
4.000
3.820
3.990
103,144
+0.10(+2.57%)
Sep 19, 2012
3.980
4.030
3.890
3.890
106,778
-0.09(-2.26%)
Sep 18, 2012
3.890
4.010
3.870
3.980
107,846
+0.05(+1.27%)
Sep 17, 2012
3.800
3.940
3.800
3.930
141,975
+0.14(+3.69%)
Sep 14, 2012
3.770
3.830
3.730
3.790
208,512
+0.04(+1.07%)
Sep 13, 2012
3.920
4.030
3.700
3.750
965,123
-0.15(-3.85%)
Sep 12, 2012
4.020
4.040
3.860
3.900
178,724
-0.10(-2.50%)
Sep 11, 2012
4.020
4.050
3.980
4.000
181,451
+0.00(+0.00%)
Sep 10, 2012
3.950
4.050
3.940
4.000
204,463
+0.05(+1.27%)
Sep 07, 2012
3.990
3.990
3.821
3.950
224,675
+0.00(+0.00%)
Sep 06, 2012
3.800
3.960
3.760
3.950
122,670
+0.19(+5.05%)
Sep 05, 2012
3.690
3.790
3.670
3.760
136,499
+0.09(+2.45%)
Sep 04, 2012
3.650
3.750
3.600
3.670
167,226
+0.07(+2.09%)
Aug 31, 2012
3.700
3.710
3.580
3.595
191,515
-0.05(-1.51%)
Aug 30, 2012
3.630
3.710
3.590
3.650
133,486
-0.03(-0.82%)
Aug 29, 2012
3.690
3.780
3.640
3.680
168,246
-0.09(-2.39%)
Aug 27, 2012
3.710
3.830
3.640
3.770
179,146
+0.07(+1.89%)
Aug 24, 2012
3.580
3.720
3.470
3.700
105,096
+0.15(+4.23%)
Aug 23, 2012
3.800
3.810
3.490
3.550
199,854
-0.05(-1.39%)
Aug 22, 2012
3.690
3.750
3.580
3.600
226,139
-0.08(-2.17%)
Aug 21, 2012
3.830
3.990
3.650
3.680
168,886
-0.10(-2.65%)
Aug 20, 2012
3.680
3.780
3.660
3.780
195,268
+0.07(+1.89%)
Aug 17, 2012
3.720
3.780
3.660
3.710
84,546
-0.02(-0.54%)
Aug 16, 2012
3.770
3.770
3.660
3.730
50,591
-0.03(-0.80%)
Aug 15, 2012
3.570
3.760
3.560
3.760
47,094
+0.20(+5.62%)
Aug 14, 2012
3.710
3.730
3.560
3.560
56,351
-0.13(-3.52%)
Aug 13, 2012
3.590
3.875
3.590
3.690
96,446
+0.10(+2.79%)
Aug 10, 2012
3.580
3.610
3.520
3.590
52,516
-0.01(-0.28%)
Aug 09, 2012
3.660
3.660
3.510
3.600
83,023
-0.08(-2.17%)
Aug 08, 2012
3.670
3.780
3.651
3.680
39,944
-0.01(-0.27%)
Aug 07, 2012
3.750
3.850
3.660
3.690
127,977
-0.05(-1.34%)
Aug 06, 2012
3.530
3.750
3.510
3.740
80,016
+0.22(+6.25%)
Aug 03, 2012
3.440
3.590
3.400
3.520
58,061
+0.09(+2.62%)
Aug 02, 2012
3.470
3.590
3.420
3.430
104,935
-0.05(-1.44%)
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
.