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
)
9.450
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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, 2003
11.40
11.48
11.05
11.06
103,100
-0.39(-3.41%)
Dec 30, 2003
11.40
11.62
11.28
11.45
130,499
-0.01(-0.09%)
Dec 29, 2003
11.82
12.10
11.28
11.46
339,150
-0.26(-2.22%)
Dec 26, 2003
11.30
11.75
11.30
11.72
47,226
+0.46(+4.09%)
Dec 24, 2003
11.38
11.45
11.26
11.26
57,846
-0.04(-0.35%)
Dec 23, 2003
11.19
11.32
11.15
11.30
92,134
+0.13(+1.16%)
Dec 22, 2003
10.96
11.20
10.94
11.17
76,365
+0.15(+1.36%)
Dec 19, 2003
11.07
11.14
10.51
11.02
81,075
+0.08(+0.73%)
Dec 18, 2003
10.70
10.94
10.50
10.94
203,470
+0.31(+2.92%)
Dec 17, 2003
10.68
10.80
10.42
10.63
224,812
+0.12(+1.14%)
Dec 16, 2003
10.20
10.90
10.15
10.51
268,026
+0.02(+0.19%)
Dec 15, 2003
11.10
11.40
10.49
10.49
126,575
-0.51(-4.64%)
Dec 12, 2003
11.01
11.30
10.44
11.00
140,346
+0.00(+0.00%)
Dec 11, 2003
10.73
11.25
10.63
11.00
177,600
+0.32(+3.00%)
Dec 10, 2003
11.19
11.19
10.65
10.68
264,279
-0.39(-3.52%)
Dec 09, 2003
11.10
11.30
11.07
11.07
105,579
-0.04(-0.36%)
Dec 08, 2003
11.24
11.32
11.01
11.11
102,209
-0.15(-1.33%)
Dec 05, 2003
11.71
11.60
11.01
11.26
218,597
-0.45(-3.84%)
Dec 04, 2003
11.60
11.83
11.45
11.71
80,041
+0.07(+0.60%)
Dec 03, 2003
12.01
12.06
11.48
11.64
91,469
-0.17(-1.44%)
Dec 02, 2003
11.93
12.14
11.81
11.81
149,583
-0.19(-1.58%)
Dec 01, 2003
11.95
12.14
11.75
12.00
146,828
+0.26(+2.21%)
Nov 28, 2003
11.67
11.98
11.62
11.74
36,971
+0.04(+0.34%)
Nov 26, 2003
11.76
11.89
11.21
11.70
142,819
-0.05(-0.43%)
Nov 25, 2003
11.95
11.95
11.72
11.75
177,357
-0.06(-0.51%)
Nov 24, 2003
11.75
12.10
11.69
11.81
173,267
+0.06(+0.51%)
Nov 21, 2003
11.75
11.95
11.67
11.75
212,718
-0.02(-0.17%)
Nov 20, 2003
11.80
11.93
11.66
11.77
167,952
+0.01(+0.09%)
Nov 19, 2003
11.75
12.00
11.65
11.76
336,186
+0.01(+0.09%)
Nov 18, 2003
11.40
11.85
11.35
11.75
466,361
+0.58(+5.19%)
Nov 17, 2003
11.19
11.42
10.84
11.17
519,102
+0.06(+0.54%)
Nov 14, 2003
11.13
11.25
10.82
11.11
237,867
+0.05(+0.45%)
Nov 13, 2003
11.24
11.50
10.78
11.06
183,710
-0.19(-1.69%)
Nov 12, 2003
10.45
11.25
10.17
11.25
545,630
+0.90(+8.70%)
Nov 11, 2003
10.39
10.49
10.00
10.35
330,908
-0.17(-1.62%)
Nov 10, 2003
10.70
10.84
10.39
10.52
133,327
-0.10(-0.94%)
Nov 07, 2003
10.84
10.85
10.50
10.62
198,164
-0.18(-1.67%)
Nov 06, 2003
10.88
10.88
10.45
10.80
234,808
+0.25(+2.37%)
Nov 05, 2003
10.81
10.81
10.46
10.55
187,765
-0.20(-1.86%)
Nov 04, 2003
10.47
10.86
10.44
10.75
180,975
+0.12(+1.12%)
Nov 03, 2003
10.52
10.77
10.29
10.63
201,198
+0.17(+1.63%)
Oct 31, 2003
10.70
10.75
9.890
10.46
441,273
-0.06(-0.57%)
Oct 30, 2003
10.48
10.69
10.36
10.52
397,026
+0.04(+0.38%)
Oct 29, 2003
10.00
10.48
9.980
10.48
294,168
+0.38(+3.76%)
Oct 28, 2003
9.700
10.10
9.500
10.10
191,634
+0.31(+3.17%)
Oct 27, 2003
9.650
9.840
9.470
9.790
186,300
+0.22(+2.30%)
Oct 24, 2003
9.370
9.580
9.210
9.570
117,700
+0.17(+1.81%)
Oct 23, 2003
9.210
9.600
9.050
9.400
244,000
-0.04(-0.42%)
Oct 22, 2003
9.910
9.965
9.420
9.440
392,800
-0.49(-4.93%)
Oct 21, 2003
10.01
10.05
9.750
9.930
160,301
-0.11(-1.10%)
Oct 20, 2003
10.05
10.05
9.750
10.04
309,434
-0.04(-0.40%)
Oct 17, 2003
10.00
10.14
9.510
10.08
383,038
+0.03(+0.30%)
Oct 16, 2003
9.970
10.04
9.840
10.05
350,950
-0.04(-0.40%)
Oct 15, 2003
9.710
10.12
9.440
10.09
434,812
+0.39(+4.02%)
Oct 14, 2003
9.250
9.700
9.100
9.700
284,753
+0.43(+4.64%)
Oct 13, 2003
9.150
9.300
8.890
9.270
157,751
+0.00(+0.00%)
Oct 10, 2003
9.440
9.440
9.150
9.270
182,234
-0.08(-0.86%)
Oct 09, 2003
9.200
9.500
9.150
9.350
272,996
+0.19(+2.07%)
Oct 08, 2003
9.100
9.227
9.100
9.160
578,858
+0.01(+0.11%)
Oct 07, 2003
8.590
9.160
8.580
9.150
178,363
+0.35(+3.98%)
Oct 06, 2003
8.510
8.800
8.350
8.800
245,585
+0.26(+3.04%)
Oct 03, 2003
8.510
8.750
8.140
8.540
186,924
+0.42(+5.21%)
Oct 02, 2003
7.800
8.280
7.750
8.117
137,097
+0.42(+5.42%)
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
.