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
)
8.790
+0.010 (+0.11%)
Streaming Delayed Price
Updated: 2:10 PM EDT, May 7, 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, 2017
9.900
9.900
9.650
9.750
119,598
-0.15(-1.52%)
Jun 29, 2017
9.900
10.00
9.650
9.900
142,790
+0.00(+0.00%)
Jun 28, 2017
9.850
10.15
9.850
9.900
188,551
+0.10(+1.02%)
Jun 27, 2017
10.10
10.20
9.800
9.800
253,166
-0.35(-3.45%)
Jun 26, 2017
10.05
10.30
9.900
10.15
199,515
+0.15(+1.50%)
Jun 23, 2017
9.650
10.05
9.600
10.00
408,932
+0.35(+3.63%)
Jun 22, 2017
9.550
9.750
9.500
9.650
194,441
+0.10(+1.05%)
Jun 21, 2017
9.500
9.600
9.400
9.550
108,322
+0.05(+0.53%)
Jun 20, 2017
9.600
9.600
9.375
9.500
82,548
-0.05(-0.52%)
Jun 19, 2017
9.550
9.600
9.450
9.550
87,518
+0.05(+0.53%)
Jun 16, 2017
9.650
9.650
9.400
9.500
227,047
-0.30(-3.06%)
Jun 15, 2017
9.700
9.825
9.650
9.800
88,222
+0.00(+0.00%)
Jun 14, 2017
10.10
10.12
9.660
9.800
199,746
-0.45(-4.39%)
Jun 13, 2017
10.15
10.45
10.15
10.25
258,869
+0.10(+0.99%)
Jun 12, 2017
10.15
10.35
9.960
10.15
202,601
+0.00(+0.00%)
Jun 09, 2017
10.00
10.35
9.900
10.15
161,109
+0.15(+1.50%)
Jun 08, 2017
9.900
10.05
9.800
10.00
177,448
+0.10(+1.01%)
Jun 07, 2017
9.950
10.05
9.795
9.900
159,788
+0.00(+0.00%)
Jun 06, 2017
9.950
10.10
9.850
9.900
137,547
-0.15(-1.49%)
Jun 05, 2017
10.05
10.17
9.900
10.05
158,301
+0.00(+0.00%)
Jun 02, 2017
10.00
10.15
9.975
10.05
186,118
+0.05(+0.50%)
Jun 01, 2017
10.00
10.18
9.900
10.00
236,215
+0.00(+0.00%)
May 31, 2017
10.10
10.15
9.900
10.00
111,182
-0.05(-0.50%)
May 30, 2017
10.20
10.20
10.00
10.05
114,884
-0.15(-1.47%)
May 26, 2017
10.35
10.35
10.15
10.20
107,992
-0.15(-1.45%)
May 25, 2017
10.35
10.40
10.25
10.35
75,404
+0.05(+0.49%)
May 24, 2017
10.35
10.40
10.25
10.30
59,512
-0.05(-0.48%)
May 23, 2017
10.15
10.40
10.08
10.35
112,491
+0.20(+1.97%)
May 22, 2017
10.25
10.49
10.10
10.15
167,205
-0.10(-0.98%)
May 19, 2017
10.30
10.50
10.20
10.25
107,399
-0.10(-0.97%)
May 18, 2017
10.10
10.40
10.10
10.35
103,853
+0.20(+1.97%)
May 17, 2017
10.30
10.40
10.10
10.15
152,901
-0.30(-2.87%)
May 16, 2017
10.50
10.55
10.35
10.45
124,170
-0.10(-0.95%)
May 15, 2017
10.45
10.70
10.45
10.55
99,561
+0.15(+1.44%)
May 12, 2017
10.55
10.60
10.35
10.40
101,014
-0.10(-0.95%)
May 11, 2017
10.70
10.80
10.50
10.50
130,970
-0.25(-2.33%)
May 10, 2017
10.90
10.90
10.65
10.75
138,985
-0.15(-1.38%)
May 09, 2017
10.70
10.95
10.65
10.90
144,893
+0.25(+2.35%)
May 08, 2017
10.45
10.75
10.45
10.65
199,654
+0.15(+1.43%)
May 05, 2017
10.20
10.55
10.05
10.50
155,339
+0.35(+3.45%)
May 04, 2017
10.30
10.40
10.00
10.15
208,720
-0.15(-1.46%)
May 03, 2017
10.45
10.62
10.15
10.30
138,130
-0.15(-1.44%)
May 02, 2017
10.45
11.30
10.25
10.45
300,745
-0.50(-4.57%)
May 01, 2017
10.85
11.15
10.60
10.95
275,546
+0.20(+1.86%)
Apr 28, 2017
10.85
10.85
10.55
10.75
124,539
-0.05(-0.46%)
Apr 27, 2017
10.60
10.85
10.55
10.80
54,501
+0.25(+2.37%)
Apr 26, 2017
10.60
10.65
10.50
10.55
163,075
-0.10(-0.94%)
Apr 25, 2017
10.65
10.72
10.50
10.65
75,242
+0.10(+0.95%)
Apr 24, 2017
10.65
10.75
10.38
10.55
135,296
+0.05(+0.48%)
Apr 21, 2017
10.25
10.50
10.10
10.50
164,362
+0.25(+2.44%)
Apr 20, 2017
10.20
10.32
10.10
10.25
63,308
+0.10(+0.99%)
Apr 19, 2017
10.15
10.47
10.05
10.15
237,993
-0.05(-0.49%)
Apr 18, 2017
10.00
10.20
9.950
10.20
70,271
+0.15(+1.49%)
Apr 17, 2017
9.900
10.05
9.800
10.05
87,351
+0.15(+1.52%)
Apr 13, 2017
9.850
10.00
9.800
9.900
101,100
+0.00(+0.00%)
Apr 12, 2017
10.25
10.30
9.900
9.900
76,433
-0.40(-3.88%)
Apr 11, 2017
10.25
10.32
10.15
10.30
95,263
+0.05(+0.49%)
Apr 10, 2017
10.20
10.30
10.12
10.25
79,917
+0.05(+0.49%)
Apr 07, 2017
10.00
10.25
10.00
10.20
66,492
+0.15(+1.49%)
Apr 06, 2017
10.05
10.15
9.995
10.05
53,555
+0.05(+0.50%)
Apr 05, 2017
10.20
10.25
9.850
10.00
84,176
-0.20(-1.96%)
Apr 04, 2017
10.10
10.20
10.05
10.20
55,030
+0.10(+0.99%)
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
.