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
)
8.900
-0.220 (-2.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 31, 2013
5.380
5.410
5.410
5.410
163,600
+0.02(+0.37%)
Dec 30, 2013
5.400
5.550
5.350
5.390
89,157
-0.01(-0.19%)
Dec 27, 2013
5.500
5.530
5.380
5.400
108,231
-0.08(-1.46%)
Dec 26, 2013
5.470
5.538
5.410
5.480
76,662
+0.04(+0.74%)
Dec 24, 2013
5.380
5.470
5.290
5.440
68,008
+0.05(+0.93%)
Dec 23, 2013
5.500
5.500
5.360
5.390
247,492
-0.05(-0.92%)
Dec 20, 2013
5.100
5.460
4.990
5.440
472,265
+0.34(+6.67%)
Dec 19, 2013
5.050
5.150
5.000
5.100
115,249
+0.00(+0.00%)
Dec 18, 2013
5.160
5.200
4.990
5.100
222,816
-0.04(-0.78%)
Dec 17, 2013
4.910
5.270
4.840
5.140
493,377
+0.23(+4.68%)
Dec 16, 2013
4.930
4.950
4.840
4.910
95,121
+0.02(+0.41%)
Dec 13, 2013
4.960
4.970
4.860
4.890
114,197
-0.04(-0.81%)
Dec 12, 2013
4.960
4.960
4.790
4.930
215,370
-0.04(-0.80%)
Dec 11, 2013
4.990
5.018
4.910
4.970
119,458
-0.03(-0.60%)
Dec 10, 2013
4.900
5.030
4.890
5.000
204,179
+0.09(+1.83%)
Dec 09, 2013
5.100
5.100
4.890
4.910
97,047
-0.17(-3.35%)
Dec 06, 2013
5.040
5.110
4.930
5.080
0
+0.12(+2.42%)
Dec 05, 2013
5.140
5.140
4.840
4.960
0
-0.19(-3.69%)
Dec 04, 2013
5.100
5.180
5.050
5.150
0
+0.03(+0.59%)
Dec 03, 2013
5.050
5.140
5.010
5.120
0
+0.04(+0.79%)
Dec 02, 2013
5.090
5.140
5.005
5.080
381,374
-0.01(-0.20%)
Nov 29, 2013
5.030
5.100
4.940
5.090
0
+0.10(+2.00%)
Nov 27, 2013
4.700
5.000
4.620
4.990
0
+0.32(+6.85%)
Nov 26, 2013
4.620
4.696
4.570
4.670
0
+0.05(+1.08%)
Nov 25, 2013
4.780
4.824
4.600
4.620
359,827
-0.17(-3.55%)
Nov 22, 2013
4.870
4.870
4.750
4.790
0
-0.09(-1.84%)
Nov 21, 2013
4.820
4.928
4.810
4.880
107,021
+0.06(+1.24%)
Nov 20, 2013
4.930
4.980
4.790
4.820
0
-0.12(-2.43%)
Nov 19, 2013
4.970
5.070
4.900
4.940
98,187
-0.01(-0.20%)
Nov 18, 2013
5.070
5.100
4.950
4.950
0
-0.14(-2.75%)
Nov 15, 2013
5.100
5.110
4.920
5.090
0
+0.00(+0.00%)
Nov 14, 2013
5.120
5.130
4.980
5.090
110,964
-0.02(-0.39%)
Nov 13, 2013
4.870
5.110
4.843
5.110
0
+0.25(+5.14%)
Nov 12, 2013
4.830
4.890
4.770
4.860
0
+0.03(+0.62%)
Nov 11, 2013
4.950
5.030
4.800
4.830
0
-0.09(-1.83%)
Nov 08, 2013
4.790
4.980
4.790
4.920
0
+0.13(+2.71%)
Nov 07, 2013
4.940
5.070
4.750
4.790
204,205
-0.11(-2.24%)
Nov 06, 2013
5.090
5.140
4.831
4.900
228,313
-0.16(-3.16%)
Nov 05, 2013
5.050
5.140
5.000
5.060
0
-0.04(-0.78%)
Nov 04, 2013
5.080
5.210
5.010
5.100
195,758
+0.02(+0.39%)
Nov 01, 2013
5.460
5.460
5.030
5.080
0
-0.36(-6.62%)
Oct 31, 2013
5.190
5.520
5.000
5.440
0
+0.24(+4.62%)
Oct 30, 2013
5.200
5.330
5.150
5.200
415,005
+0.06(+1.17%)
Oct 29, 2013
5.700
5.700
4.910
5.140
0
-0.59(-10.30%)
Oct 28, 2013
5.350
5.750
5.300
5.730
0
+0.40(+7.50%)
Oct 25, 2013
5.450
5.500
5.300
5.330
0
-0.08(-1.48%)
Oct 24, 2013
5.290
5.450
5.280
5.410
141,938
+0.11(+2.08%)
Oct 23, 2013
5.300
5.400
5.260
5.300
0
-0.06(-1.12%)
Oct 22, 2013
5.430
5.480
5.300
5.360
167,565
+0.04(+0.75%)
Oct 21, 2013
5.290
5.480
5.100
5.320
409,265
+0.02(+0.38%)
Oct 18, 2013
5.310
5.433
5.250
5.300
145,645
+0.06(+1.15%)
Oct 17, 2013
5.220
5.360
5.160
5.240
216,658
+0.00(+0.00%)
Oct 16, 2013
5.200
5.319
5.160
5.240
168,509
+0.09(+1.75%)
Oct 15, 2013
5.080
5.260
5.020
5.150
206,043
+0.05(+0.98%)
Oct 14, 2013
5.290
5.339
5.050
5.100
275,418
-0.25(-4.67%)
Oct 11, 2013
5.000
5.450
4.970
5.350
0
+0.40(+8.08%)
Oct 10, 2013
4.750
4.950
4.700
4.950
288,057
+0.27(+5.77%)
Oct 09, 2013
4.690
4.740
4.530
4.680
520,065
+0.03(+0.65%)
Oct 08, 2013
4.740
4.745
4.600
4.650
404,562
-0.10(-2.11%)
Oct 07, 2013
4.840
4.850
4.670
4.750
0
-0.15(-3.06%)
Oct 04, 2013
4.870
5.030
4.870
4.900
0
+0.03(+0.62%)
Oct 03, 2013
5.030
5.070
4.860
4.870
0
-0.19(-3.75%)
Oct 02, 2013
4.950
5.100
4.950
5.060
256,198
+0.07(+1.40%)
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
.