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 (%)
Aug 31, 2017
8.900
9.000
8.850
9.000
170,583
+0.15(+1.69%)
Aug 30, 2017
8.900
9.000
8.800
8.850
191,927
+0.00(+0.00%)
Aug 29, 2017
8.750
8.950
8.750
8.850
218,276
+0.00(+0.00%)
Aug 28, 2017
8.900
9.100
8.450
8.850
356,639
-0.10(-1.12%)
Aug 25, 2017
8.100
8.950
8.100
8.950
520,607
+0.95(+11.87%)
Aug 24, 2017
8.450
8.750
7.800
8.000
593,801
-0.90(-10.11%)
Aug 23, 2017
9.100
9.100
8.900
8.900
142,221
-0.20(-2.20%)
Aug 22, 2017
9.300
9.450
8.975
9.100
182,870
-0.15(-1.62%)
Aug 21, 2017
8.800
9.450
8.700
9.250
322,446
+0.45(+5.11%)
Aug 18, 2017
8.600
8.800
8.600
8.800
146,378
+0.10(+1.15%)
Aug 17, 2017
8.550
8.800
8.400
8.700
130,743
+0.15(+1.75%)
Aug 16, 2017
8.700
8.900
8.550
8.550
101,805
-0.10(-1.16%)
Aug 15, 2017
8.900
8.900
8.550
8.650
138,580
-0.25(-2.81%)
Aug 14, 2017
8.900
9.050
8.900
8.900
47,516
+0.05(+0.56%)
Aug 11, 2017
9.100
9.100
8.800
8.850
103,615
-0.20(-2.21%)
Aug 10, 2017
9.100
9.150
8.850
9.050
217,512
-0.05(-0.55%)
Aug 09, 2017
9.200
9.300
9.000
9.100
106,218
-0.20(-2.15%)
Aug 08, 2017
9.300
9.425
9.250
9.300
57,930
+0.00(+0.00%)
Aug 07, 2017
9.300
9.475
9.275
9.300
66,428
-0.05(-0.53%)
Aug 04, 2017
9.300
9.450
9.280
9.350
74,445
+0.05(+0.54%)
Aug 03, 2017
9.500
9.600
9.250
9.300
92,952
-0.15(-1.59%)
Aug 02, 2017
9.600
9.650
9.350
9.450
139,767
-0.20(-2.07%)
Aug 01, 2017
9.700
9.700
9.500
9.650
110,203
+0.00(+0.00%)
Jul 31, 2017
9.650
9.750
9.586
9.650
85,993
+0.00(+0.00%)
Jul 28, 2017
9.550
9.800
9.550
9.650
82,037
+0.05(+0.52%)
Jul 27, 2017
9.750
9.850
9.500
9.600
190,568
-0.15(-1.54%)
Jul 26, 2017
9.600
9.750
9.500
9.750
201,948
+0.15(+1.56%)
Jul 25, 2017
9.600
9.750
9.600
9.600
109,759
+0.00(+0.00%)
Jul 24, 2017
9.650
9.750
9.575
9.600
100,315
-0.10(-1.03%)
Jul 21, 2017
9.750
9.750
9.650
9.700
281,789
+0.00(+0.00%)
Jul 20, 2017
9.750
9.550
9.700
207,927
+0.05(+0.52%)
Jul 19, 2017
9.600
9.700
9.600
9.650
90,696
+0.05(+0.52%)
Jul 18, 2017
9.600
9.750
9.500
9.600
108,322
-0.05(-0.52%)
Jul 17, 2017
9.550
9.750
9.500
9.650
104,294
+0.05(+0.52%)
Jul 14, 2017
9.550
9.700
9.550
9.600
72,813
+0.00(+0.00%)
Jul 13, 2017
9.450
9.700
9.350
9.600
119,655
+0.15(+1.59%)
Jul 12, 2017
9.500
9.600
9.400
9.450
107,254
+0.05(+0.53%)
Jul 11, 2017
9.600
9.600
9.350
9.400
181,001
-0.15(-1.57%)
Jul 10, 2017
9.600
9.600
9.400
9.550
110,955
-0.10(-1.04%)
Jul 07, 2017
9.550
9.650
9.400
9.650
68,927
+0.20(+2.12%)
Jul 06, 2017
9.650
9.750
9.450
9.450
150,475
-0.25(-2.58%)
Jul 05, 2017
10.00
10.00
9.650
9.700
137,415
-0.35(-3.48%)
Jul 03, 2017
9.800
10.15
9.750
10.05
96,007
+0.30(+3.08%)
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%)
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
.