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 (%)
Jan 31, 2007
6.990
7.200
6.840
7.060
296,194
+0.05(+0.71%)
Jan 30, 2007
6.900
7.030
6.860
7.010
312,927
+0.11(+1.59%)
Jan 29, 2007
6.820
6.930
6.720
6.900
343,285
+0.08(+1.17%)
Jan 26, 2007
6.790
6.845
6.660
6.820
251,138
+0.07(+1.04%)
Jan 25, 2007
6.570
6.900
6.570
6.750
548,912
+0.10(+1.50%)
Jan 24, 2007
6.520
6.880
6.520
6.650
1,104,069
+0.19(+2.94%)
Jan 23, 2007
6.220
6.460
6.220
6.460
183,403
+0.22(+3.53%)
Jan 22, 2007
6.290
6.300
6.210
6.240
113,780
-0.02(-0.32%)
Jan 19, 2007
6.150
6.270
6.140
6.260
92,532
+0.11(+1.79%)
Jan 18, 2007
6.230
6.260
6.120
6.150
130,493
-0.05(-0.81%)
Jan 17, 2007
6.150
6.240
6.140
6.200
97,921
+0.05(+0.81%)
Jan 16, 2007
6.040
6.210
6.030
6.150
212,060
+0.11(+1.82%)
Jan 12, 2007
6.000
6.130
5.990
6.040
210,917
+0.04(+0.67%)
Jan 11, 2007
5.980
6.100
5.950
6.000
180,934
+0.03(+0.50%)
Jan 10, 2007
5.930
6.050
5.840
5.970
356,640
-0.04(-0.67%)
Jan 09, 2007
6.100
6.160
5.880
6.010
257,864
-0.11(-1.80%)
Jan 08, 2007
6.190
6.240
6.110
6.120
127,132
-0.04(-0.65%)
Jan 05, 2007
6.350
6.360
6.150
6.160
236,551
-0.24(-3.75%)
Jan 04, 2007
6.210
6.490
6.130
6.400
213,296
+0.20(+3.23%)
Jan 03, 2007
6.190
6.500
6.130
6.200
416,562
+0.04(+0.65%)
Dec 29, 2006
6.130
6.290
6.080
6.160
216,041
+0.00(+0.00%)
Dec 28, 2006
6.280
6.280
6.080
6.160
178,906
-0.14(-2.22%)
Dec 27, 2006
6.080
6.350
5.900
6.300
164,131
+0.25(+4.13%)
Dec 26, 2006
5.900
6.080
5.830
6.050
96,355
+0.13(+2.20%)
Dec 22, 2006
5.970
5.970
5.880
5.920
60,126
-0.04(-0.67%)
Dec 21, 2006
5.900
6.010
5.900
5.960
148,369
+0.01(+0.17%)
Dec 20, 2006
5.850
6.000
5.820
5.950
185,321
+0.13(+2.23%)
Dec 19, 2006
5.970
5.970
5.750
5.820
137,613
-0.13(-2.18%)
Dec 18, 2006
6.030
6.030
5.830
5.950
220,470
-0.03(-0.50%)
Dec 15, 2006
6.110
6.280
5.970
5.980
295,484
-0.15(-2.45%)
Dec 14, 2006
6.000
6.190
5.940
6.130
254,649
+0.10(+1.66%)
Dec 13, 2006
6.080
6.100
5.950
6.030
169,280
-0.05(-0.82%)
Dec 12, 2006
5.750
6.180
5.740
6.080
1,576,441
+0.39(+6.85%)
Dec 11, 2006
5.630
5.700
5.590
5.690
344,785
+0.08(+1.43%)
Dec 08, 2006
5.530
5.650
5.530
5.610
231,088
+0.10(+1.81%)
Dec 07, 2006
5.530
5.580
5.460
5.510
493,884
-0.04(-0.72%)
Dec 06, 2006
5.600
5.640
5.510
5.550
137,527
-0.06(-1.07%)
Dec 05, 2006
5.690
5.690
5.590
5.610
331,497
-0.04(-0.71%)
Dec 04, 2006
5.640
5.690
5.590
5.650
225,281
-0.01(-0.18%)
Dec 01, 2006
5.640
5.660
5.590
5.660
305,806
+0.04(+0.71%)
Nov 30, 2006
5.420
5.650
5.380
5.620
185,600
+0.25(+4.66%)
Nov 29, 2006
5.210
5.380
5.200
5.370
119,204
+0.16(+3.07%)
Nov 28, 2006
5.280
5.320
5.120
5.210
172,310
-0.05(-0.95%)
Nov 27, 2006
5.460
5.460
5.260
5.260
282,770
-0.20(-3.66%)
Nov 24, 2006
5.510
5.520
5.410
5.460
90,837
-0.09(-1.62%)
Nov 22, 2006
5.650
5.670
5.510
5.550
206,282
-0.12(-2.12%)
Nov 21, 2006
5.790
5.790
5.540
5.670
423,692
-0.13(-2.24%)
Nov 20, 2006
5.680
5.830
5.680
5.800
212,973
+0.13(+2.29%)
Nov 17, 2006
5.480
5.680
5.300
5.670
194,794
+0.19(+3.47%)
Nov 16, 2006
5.600
5.600
5.440
5.480
151,292
-0.09(-1.62%)
Nov 15, 2006
5.500
5.610
5.500
5.570
117,668
+0.07(+1.27%)
Nov 14, 2006
5.510
5.580
5.340
5.500
207,285
-0.03(-0.54%)
Nov 13, 2006
5.880
5.900
5.510
5.530
205,948
-0.34(-5.79%)
Nov 10, 2006
5.310
5.930
5.290
5.870
242,750
+0.56(+10.55%)
Nov 09, 2006
5.270
5.390
5.150
5.310
173,955
+0.02(+0.38%)
Nov 08, 2006
5.150
5.290
5.150
5.290
128,795
+0.11(+2.12%)
Nov 07, 2006
5.110
5.250
5.110
5.180
184,608
+0.05(+0.97%)
Nov 06, 2006
5.150
5.250
5.080
5.130
186,765
-0.10(-1.91%)
Nov 03, 2006
5.350
5.390
5.230
5.230
92,540
-0.13(-2.43%)
Nov 02, 2006
5.490
5.536
5.300
5.360
175,081
-0.19(-3.42%)
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
.