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
)
10.18
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 30, 2009
4.550
4.730
3.790
3.840
264,617
-0.77(-16.70%)
Oct 29, 2009
4.750
4.780
4.530
4.610
101,709
-0.05(-1.07%)
Oct 28, 2009
4.880
4.880
4.610
4.660
275,915
-0.15(-3.12%)
Oct 27, 2009
4.650
4.870
4.600
4.810
409,022
+0.20(+4.34%)
Oct 26, 2009
4.590
4.800
4.490
4.610
136,920
+0.06(+1.32%)
Oct 23, 2009
4.620
4.730
4.460
4.550
207,152
-0.04(-0.87%)
Oct 22, 2009
4.510
4.750
4.370
4.590
335,896
+0.13(+2.91%)
Oct 21, 2009
4.420
4.500
4.020
4.460
308,658
+0.01(+0.22%)
Oct 20, 2009
4.420
4.510
4.350
4.450
56,340
-0.06(-1.33%)
Oct 19, 2009
4.530
4.600
4.430
4.510
159,335
+0.05(+1.12%)
Oct 16, 2009
4.410
4.650
4.400
4.460
107,991
+0.02(+0.45%)
Oct 15, 2009
4.310
4.560
4.310
4.440
168,200
+0.09(+2.07%)
Oct 14, 2009
4.220
4.480
4.120
4.350
111,648
+0.19(+4.57%)
Oct 13, 2009
4.030
4.280
4.000
4.160
155,124
+0.14(+3.48%)
Oct 12, 2009
3.850
4.070
3.790
4.020
98,835
+0.29(+7.77%)
Oct 09, 2009
3.620
3.780
3.550
3.730
55,206
+0.10(+2.75%)
Oct 08, 2009
3.620
3.750
3.610
3.630
187,590
+0.09(+2.54%)
Oct 07, 2009
3.600
3.670
3.500
3.540
52,895
-0.07(-1.94%)
Oct 06, 2009
3.400
3.730
3.370
3.610
89,233
+0.25(+7.44%)
Oct 05, 2009
3.290
3.400
3.190
3.360
92,714
+0.08(+2.44%)
Oct 02, 2009
3.260
3.370
3.090
3.280
73,409
-0.01(-0.30%)
Oct 01, 2009
3.500
3.550
3.280
3.290
132,324
-0.16(-4.64%)
Sep 30, 2009
3.500
3.570
3.450
3.450
76,880
-0.06(-1.71%)
Sep 29, 2009
3.410
3.670
3.410
3.510
89,937
+0.11(+3.24%)
Sep 28, 2009
3.450
3.540
3.358
3.400
86,219
-0.04(-1.16%)
Sep 25, 2009
3.420
3.500
3.340
3.440
161,493
+0.01(+0.29%)
Sep 24, 2009
3.400
3.500
3.350
3.430
71,205
+0.02(+0.59%)
Sep 23, 2009
3.520
3.520
3.280
3.410
46,206
-0.07(-2.01%)
Sep 22, 2009
3.200
3.520
3.170
3.480
169,233
+0.31(+9.78%)
Sep 21, 2009
3.000
3.200
2.990
3.170
186,409
+0.15(+4.97%)
Sep 18, 2009
3.010
3.140
2.980
3.020
303,414
+0.03(+1.00%)
Sep 17, 2009
3.030
3.080
2.980
2.990
121,961
-0.01(-0.33%)
Sep 16, 2009
3.050
3.070
2.980
3.000
154,619
-0.03(-0.99%)
Sep 15, 2009
3.030
3.100
2.870
3.030
70,322
-0.02(-0.66%)
Sep 14, 2009
3.040
3.130
3.010
3.050
54,214
-0.03(-0.97%)
Sep 11, 2009
3.090
3.170
2.980
3.080
90,900
-0.01(-0.32%)
Sep 10, 2009
3.050
3.270
3.000
3.090
63,963
+0.03(+0.98%)
Sep 09, 2009
2.940
3.130
2.920
3.060
37,295
+0.11(+3.73%)
Sep 08, 2009
2.970
3.070
2.850
2.950
58,293
+0.02(+0.68%)
Sep 04, 2009
2.910
2.970
2.870
2.930
35,544
+0.00(+0.00%)
Sep 03, 2009
2.980
2.980
2.870
2.930
25,201
-0.04(-1.35%)
Sep 02, 2009
2.930
2.990
2.830
2.970
37,223
+0.02(+0.68%)
Sep 01, 2009
3.060
3.130
2.950
2.950
106,694
-0.14(-4.53%)
Aug 31, 2009
3.200
3.360
3.060
3.090
137,281
-0.09(-2.83%)
Aug 28, 2009
3.400
3.400
3.090
3.180
112,898
-0.19(-5.64%)
Aug 27, 2009
3.440
3.485
3.150
3.370
87,535
-0.02(-0.59%)
Aug 26, 2009
3.110
3.390
3.070
3.390
236,489
+0.29(+9.35%)
Aug 25, 2009
2.870
3.140
2.850
3.100
170,738
+0.17(+5.80%)
Aug 24, 2009
2.860
2.990
2.840
2.930
297,982
+0.09(+3.17%)
Aug 21, 2009
2.920
2.970
2.770
2.840
201,749
-0.04(-1.39%)
Aug 20, 2009
2.430
2.950
2.200
2.880
454,424
-0.12(-4.00%)
Aug 19, 2009
2.900
3.030
2.880
3.000
100,370
+0.06(+2.04%)
Aug 18, 2009
2.760
2.950
2.760
2.940
64,215
+0.25(+9.29%)
Aug 17, 2009
2.760
2.790
2.640
2.690
108,172
-0.14(-4.95%)
Aug 14, 2009
2.950
2.950
2.790
2.830
123,055
-0.09(-3.08%)
Aug 13, 2009
2.650
2.920
2.650
2.920
173,145
+0.30(+11.45%)
Aug 12, 2009
2.570
2.750
2.550
2.620
114,356
+0.05(+1.95%)
Aug 11, 2009
2.600
2.690
2.500
2.570
76,103
-0.04(-1.53%)
Aug 10, 2009
2.550
2.750
2.500
2.610
192,001
+0.06(+2.35%)
Aug 07, 2009
2.600
2.640
2.480
2.550
94,242
+0.07(+2.82%)
Aug 06, 2009
2.560
2.600
2.470
2.480
47,614
-0.08(-3.13%)
Aug 05, 2009
2.600
2.600
2.460
2.560
68,659
+0.00(+0.00%)
Aug 04, 2009
2.470
2.590
2.450
2.560
96,919
+0.04(+1.59%)
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
.