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 (%)
May 29, 2015
9.720
9.860
9.510
9.510
232,649
-0.21(-2.16%)
May 28, 2015
9.860
10.02
9.600
9.720
424,870
-0.14(-1.42%)
May 27, 2015
9.760
9.880
9.670
9.860
349,541
+0.10(+1.02%)
May 26, 2015
9.720
9.980
9.560
9.760
366,691
-0.02(-0.15%)
May 22, 2015
9.660
9.775
9.775
9.775
544,600
+0.08(+0.77%)
May 21, 2015
9.750
9.790
9.445
9.700
448,127
-0.04(-0.41%)
May 20, 2015
9.760
9.835
9.550
9.740
488,682
-0.03(-0.31%)
May 19, 2015
9.880
9.890
9.460
9.770
423,713
-0.12(-1.21%)
May 18, 2015
9.870
10.05
9.620
9.890
404,981
+0.00(+0.00%)
May 15, 2015
9.840
9.900
9.700
9.890
496,168
+0.07(+0.71%)
May 14, 2015
10.03
10.03
9.670
9.820
448,752
-0.16(-1.60%)
May 13, 2015
9.920
10.16
9.845
9.980
597,710
+0.05(+0.50%)
May 12, 2015
9.530
9.965
9.430
9.930
595,667
+0.41(+4.31%)
May 11, 2015
10.03
10.21
9.500
9.520
460,511
-0.49(-4.90%)
May 08, 2015
9.680
10.14
9.490
10.01
574,660
+0.40(+4.16%)
May 07, 2015
9.510
9.700
9.370
9.610
366,235
+0.07(+0.73%)
May 06, 2015
9.480
9.850
9.470
9.540
522,595
-0.07(-0.73%)
May 05, 2015
9.970
9.990
9.520
9.610
770,587
-0.39(-3.90%)
May 04, 2015
10.15
10.44
9.960
10.00
772,113
-0.20(-1.96%)
May 01, 2015
10.60
10.63
9.910
10.20
1,073,018
-0.37(-3.50%)
Apr 30, 2015
11.14
11.30
10.50
10.57
640,075
-0.56(-5.03%)
Apr 29, 2015
11.96
12.29
10.81
11.13
1,188,175
-0.88(-7.33%)
Apr 28, 2015
11.87
13.19
11.42
12.01
2,291,188
+1.17(+10.79%)
Apr 27, 2015
11.38
11.38
10.71
10.84
549,982
-0.44(-3.90%)
Apr 24, 2015
11.15
11.41
11.06
11.28
399,993
+0.19(+1.71%)
Apr 23, 2015
10.95
11.16
10.86
11.09
537,374
+0.13(+1.19%)
Apr 22, 2015
10.83
10.97
10.73
10.96
269,276
+0.14(+1.29%)
Apr 21, 2015
11.10
11.10
10.63
10.82
324,365
-0.23(-2.08%)
Apr 20, 2015
10.82
11.27
10.75
11.05
277,980
+0.24(+2.22%)
Apr 17, 2015
11.04
11.04
10.57
10.81
531,682
-0.33(-2.96%)
Apr 16, 2015
11.00
11.15
10.89
11.14
444,676
+0.15(+1.36%)
Apr 15, 2015
11.00
11.10
10.82
10.99
319,614
+0.01(+0.09%)
Apr 14, 2015
11.16
11.24
10.96
10.98
244,329
-0.22(-1.96%)
Apr 13, 2015
11.23
11.44
11.13
11.20
475,078
+0.03(+0.27%)
Apr 10, 2015
11.30
11.30
11.05
11.17
288,560
-0.09(-0.80%)
Apr 09, 2015
11.38
11.52
10.97
11.26
307,562
-0.14(-1.23%)
Apr 08, 2015
11.28
11.54
11.24
11.40
437,152
+0.10(+0.88%)
Apr 07, 2015
10.98
11.50
10.95
11.30
541,673
+0.36(+3.29%)
Apr 06, 2015
10.99
11.19
10.22
10.94
814,314
-0.62(-5.36%)
Apr 02, 2015
11.76
11.56
11.56
11.56
369,700
-0.20(-1.70%)
Apr 01, 2015
11.79
11.98
11.46
11.76
355,682
-0.07(-0.59%)
Mar 31, 2015
11.91
12.05
11.75
11.83
559,725
-0.07(-0.59%)
Mar 30, 2015
11.71
12.11
11.71
11.90
520,976
+0.19(+1.62%)
Mar 27, 2015
11.55
11.87
11.50
11.71
406,133
+0.12(+1.04%)
Mar 26, 2015
11.93
11.99
11.50
11.59
457,680
-0.45(-3.70%)
Mar 25, 2015
12.64
12.70
12.01
12.04
537,473
-0.61(-4.79%)
Mar 24, 2015
12.68
12.82
12.55
12.64
341,491
+0.00(+0.00%)
Mar 23, 2015
12.28
12.74
12.06
12.64
659,233
+0.25(+2.02%)
Mar 20, 2015
12.74
12.99
12.29
12.39
893,255
-0.28(-2.21%)
Mar 19, 2015
12.58
12.86
12.57
12.67
305,212
+0.10(+0.80%)
Mar 18, 2015
12.50
12.75
12.37
12.57
286,399
+0.07(+0.56%)
Mar 17, 2015
12.65
12.78
12.49
12.50
546,197
-0.13(-1.03%)
Mar 16, 2015
13.00
13.11
12.38
12.63
653,092
-0.44(-3.37%)
Mar 13, 2015
13.02
13.28
12.74
13.07
453,458
+0.03(+0.23%)
Mar 12, 2015
12.82
13.46
12.82
13.04
913,980
+0.36(+2.84%)
Mar 11, 2015
12.40
12.72
12.22
12.68
623,505
+0.27(+2.18%)
Mar 10, 2015
12.24
12.50
12.11
12.41
569,932
+0.09(+0.73%)
Mar 09, 2015
12.24
12.59
12.08
12.32
1,092,384
+0.09(+0.74%)
Mar 06, 2015
12.46
12.53
12.14
12.23
740,121
-0.11(-0.89%)
Mar 05, 2015
12.08
12.78
11.30
12.34
1,597,710
-0.25(-1.99%)
Mar 04, 2015
12.61
13.06
12.56
12.59
484,111
-0.03(-0.24%)
Mar 03, 2015
12.88
13.01
12.48
12.62
1,182,821
-0.25(-1.94%)
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
.