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
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 (%)
Mar 31, 2003
6.760
6.950
6.720
6.720
73,600
-0.16(-2.33%)
Mar 28, 2003
6.960
7.100
6.850
6.880
82,578
-0.11(-1.57%)
Mar 27, 2003
7.030
7.200
6.970
6.990
96,310
-0.26(-3.59%)
Mar 26, 2003
7.050
7.290
6.910
7.250
61,365
+0.30(+4.32%)
Mar 25, 2003
6.750
7.090
6.550
6.950
44,871
+0.25(+3.73%)
Mar 24, 2003
7.190
7.190
6.580
6.700
46,319
-0.48(-6.69%)
Mar 21, 2003
7.420
7.420
7.010
7.180
51,771
+0.14(+1.99%)
Mar 20, 2003
6.820
7.310
6.810
7.040
90,994
+0.25(+3.68%)
Mar 19, 2003
6.650
6.850
6.520
6.790
97,017
+0.24(+3.66%)
Mar 18, 2003
6.500
6.640
6.450
6.550
125,925
+0.11(+1.71%)
Mar 17, 2003
6.500
6.570
6.430
6.440
48,700
-0.08(-1.23%)
Mar 14, 2003
6.490
6.600
6.450
6.520
75,946
+0.02(+0.31%)
Mar 13, 2003
6.420
6.530
6.370
6.500
28,700
+0.00(+0.00%)
Mar 12, 2003
6.360
6.500
6.340
6.500
3,880,000
+0.09(+1.40%)
Mar 11, 2003
6.480
6.480
6.300
6.410
30,600
+0.02(+0.31%)
Mar 10, 2003
6.300
6.450
6.300
6.390
57,900
+0.04(+0.63%)
Mar 07, 2003
6.310
6.390
6.220
6.350
12,990
-0.04(-0.63%)
Mar 06, 2003
6.360
6.400
6.290
6.390
80,800
+0.01(+0.16%)
Mar 05, 2003
6.390
6.390
6.340
6.380
19,800
-0.11(-1.69%)
Mar 04, 2003
6.400
6.550
6.300
6.490
58,100
+0.12(+1.88%)
Mar 03, 2003
6.250
6.600
6.250
6.370
97,600
+0.07(+1.11%)
Feb 28, 2003
6.380
6.450
6.250
6.300
99,200
-0.20(-3.08%)
Feb 27, 2003
6.360
6.500
6.310
6.500
49,900
+0.14(+2.20%)
Feb 26, 2003
6.480
6.480
6.290
6.360
53,700
-0.04(-0.63%)
Feb 25, 2003
6.210
6.520
6.150
6.400
74,300
+0.14(+2.24%)
Feb 24, 2003
6.450
6.460
6.180
6.260
35,000
-0.23(-3.54%)
Feb 21, 2003
6.330
6.520
6.280
6.490
36,800
+0.14(+2.22%)
Feb 20, 2003
6.380
6.430
6.180
6.349
31,100
-0.02(-0.33%)
Feb 19, 2003
6.290
6.370
6.100
6.370
85,600
+0.07(+1.11%)
Feb 18, 2003
6.110
6.300
6.100
6.300
99,700
+0.05(+0.80%)
Feb 14, 2003
6.390
6.390
6.090
6.250
79,500
-0.13(-2.04%)
Feb 13, 2003
6.150
6.530
6.130
6.380
124,700
+0.12(+1.92%)
Feb 12, 2003
6.290
6.370
6.250
6.260
59,700
+0.01(+0.16%)
Feb 11, 2003
6.550
6.550
6.250
6.250
73,500
-0.20(-3.10%)
Feb 10, 2003
6.360
6.470
6.320
6.450
161,000
+0.05(+0.78%)
Feb 07, 2003
6.460
6.500
6.360
6.400
81,900
-0.05(-0.78%)
Feb 06, 2003
6.380
6.500
6.380
6.450
26,500
+0.05(+0.78%)
Feb 05, 2003
6.500
6.600
6.400
6.400
46,500
+0.02(+0.31%)
Feb 04, 2003
6.550
6.710
6.380
6.380
298,800
-0.15(-2.30%)
Feb 03, 2003
6.700
6.790
6.490
6.530
211,500
-0.01(-0.15%)
Jan 31, 2003
6.500
6.780
6.350
6.540
71,000
+0.00(+0.00%)
Jan 30, 2003
6.750
6.900
6.540
6.540
54,586
-0.21(-3.11%)
Jan 29, 2003
6.740
6.800
6.570
6.750
154,300
+0.17(+2.58%)
Jan 28, 2003
6.580
6.600
6.520
6.580
33,400
+0.00(+0.00%)
Jan 27, 2003
6.690
6.700
6.580
6.580
99,800
-0.10(-1.50%)
Jan 24, 2003
6.730
6.790
6.640
6.680
64,500
-0.09(-1.33%)
Jan 23, 2003
6.500
6.790
6.410
6.770
295,500
+0.42(+6.61%)
Jan 22, 2003
6.940
7.000
6.180
6.350
795,800
-0.46(-6.75%)
Jan 21, 2003
6.840
7.030
6.620
6.810
74,300
-0.23(-3.27%)
Jan 17, 2003
6.870
7.200
6.610
7.040
88,800
+0.18(+2.62%)
Jan 16, 2003
6.900
7.050
6.500
6.860
198,800
-0.02(-0.31%)
Jan 15, 2003
7.150
7.400
6.850
6.881
325,900
-0.37(-5.09%)
Jan 14, 2003
7.360
7.500
7.150
7.250
246,000
-0.18(-2.42%)
Jan 13, 2003
7.160
7.450
7.020
7.430
643,000
+0.42(+5.99%)
Jan 10, 2003
6.590
7.100
6.570
7.010
452,800
+0.39(+5.89%)
Jan 09, 2003
6.490
6.750
6.450
6.620
158,900
+0.23(+3.58%)
Jan 08, 2003
6.490
6.580
6.300
6.391
375,700
+0.02(+0.35%)
Jan 07, 2003
6.040
6.400
5.950
6.369
495,800
+0.42(+7.04%)
Jan 06, 2003
5.940
6.000
5.610
5.950
926,400
-0.44(-6.89%)
Jan 03, 2003
6.460
6.480
6.250
6.390
222,600
-0.02(-0.31%)
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
.