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 (%)
Jun 29, 2012
3.400
3.500
3.370
3.490
199,933
+0.14(+4.18%)
Jun 28, 2012
3.420
3.450
3.260
3.350
177,716
-0.10(-2.90%)
Jun 27, 2012
3.460
3.510
3.410
3.450
88,591
-0.02(-0.58%)
Jun 26, 2012
3.500
3.630
3.420
3.470
154,306
-0.02(-0.57%)
Jun 25, 2012
3.410
3.600
3.340
3.490
165,018
+0.01(+0.29%)
Jun 22, 2012
3.210
3.520
3.210
3.480
838,485
+0.31(+9.78%)
Jun 21, 2012
3.350
3.360
3.160
3.170
78,561
-0.13(-3.94%)
Jun 20, 2012
3.300
3.370
3.280
3.300
101,427
-0.02(-0.60%)
Jun 19, 2012
3.120
3.340
3.100
3.320
243,781
+0.21(+6.75%)
Jun 18, 2012
3.100
3.150
3.040
3.110
69,597
-0.03(-0.96%)
Jun 15, 2012
3.100
3.170
3.080
3.140
185,100
+0.03(+0.96%)
Jun 14, 2012
3.060
3.130
3.010
3.110
112,125
+0.05(+1.63%)
Jun 13, 2012
3.050
3.090
3.020
3.060
77,710
+0.00(+0.00%)
Jun 12, 2012
3.020
3.070
2.990
3.060
82,487
+0.08(+2.68%)
Jun 11, 2012
3.060
3.070
2.980
2.980
140,276
-0.05(-1.65%)
Jun 08, 2012
3.090
3.130
3.000
3.030
159,128
-0.08(-2.57%)
Jun 07, 2012
3.150
3.150
3.070
3.110
73,832
-0.04(-1.27%)
Jun 06, 2012
3.100
3.180
3.060
3.150
87,785
+0.09(+2.94%)
Jun 05, 2012
2.960
3.080
2.960
3.060
89,767
+0.08(+2.68%)
Jun 04, 2012
2.930
3.000
2.910
2.980
154,519
+0.07(+2.41%)
Jun 01, 2012
2.930
2.960
2.880
2.910
123,225
-0.05(-1.69%)
May 31, 2012
2.930
3.020
2.930
2.960
114,214
+0.03(+1.02%)
May 30, 2012
2.930
2.989
2.910
2.930
47,438
-0.04(-1.35%)
May 29, 2012
3.010
3.020
2.870
2.970
158,173
-0.01(-0.34%)
May 25, 2012
2.920
2.980
2.920
2.980
56,615
+0.05(+1.71%)
May 24, 2012
2.940
2.950
2.880
2.930
105,278
-0.01(-0.34%)
May 23, 2012
2.940
3.050
2.920
2.940
127,023
-0.03(-1.01%)
May 22, 2012
2.885
3.020
2.885
2.970
80,632
+0.07(+2.41%)
May 21, 2012
2.860
2.910
2.820
2.900
97,197
+0.00(+0.00%)
May 18, 2012
2.880
3.020
2.850
2.900
141,605
+0.02(+0.69%)
May 17, 2012
2.850
2.940
2.850
2.880
122,802
+0.04(+1.41%)
May 16, 2012
3.000
3.030
2.760
2.840
206,468
-0.13(-4.38%)
May 15, 2012
3.070
3.070
2.960
2.970
59,961
-0.11(-3.57%)
May 14, 2012
3.000
3.140
2.860
3.080
205,256
+0.06(+1.99%)
May 11, 2012
3.160
3.200
3.000
3.020
249,466
-0.17(-5.33%)
May 10, 2012
3.190
3.210
3.130
3.190
130,134
+0.04(+1.27%)
May 09, 2012
3.190
3.215
3.120
3.150
96,765
-0.06(-1.87%)
May 08, 2012
3.080
3.250
3.070
3.210
222,973
+0.12(+3.88%)
May 07, 2012
3.060
3.150
2.970
3.090
120,481
+0.05(+1.64%)
May 04, 2012
3.100
3.120
2.980
3.040
158,960
-0.06(-1.94%)
May 03, 2012
3.080
3.180
2.940
3.100
302,148
+0.05(+1.64%)
May 02, 2012
3.000
3.050
2.900
3.050
128,685
+0.05(+1.67%)
May 01, 2012
2.940
3.030
2.940
3.000
168,881
+0.02(+0.67%)
Apr 30, 2012
2.950
3.000
2.910
2.980
133,014
+0.02(+0.68%)
Apr 27, 2012
2.990
2.990
2.880
2.960
61,559
-0.01(-0.34%)
Apr 26, 2012
2.980
3.020
2.940
2.970
30,057
-0.01(-0.34%)
Apr 25, 2012
3.060
3.080
2.920
2.980
96,335
-0.04(-1.32%)
Apr 24, 2012
2.920
3.040
2.900
3.020
148,216
+0.10(+3.42%)
Apr 23, 2012
2.860
2.930
2.860
2.920
74,416
-0.01(-0.34%)
Apr 20, 2012
2.920
2.940
2.870
2.930
96,827
+0.06(+2.09%)
Apr 19, 2012
2.900
2.950
2.850
2.870
53,634
-0.01(-0.35%)
Apr 18, 2012
2.900
2.940
2.840
2.880
96,535
-0.03(-1.03%)
Apr 17, 2012
2.880
2.960
2.860
2.910
67,016
+0.07(+2.46%)
Apr 16, 2012
2.830
2.900
2.810
2.840
48,927
+0.02(+0.71%)
Apr 13, 2012
2.860
2.900
2.810
2.820
133,499
-0.07(-2.42%)
Apr 12, 2012
2.940
2.960
2.880
2.890
153,433
-0.05(-1.70%)
Apr 11, 2012
2.970
2.990
2.820
2.940
200,690
+0.07(+2.44%)
Apr 10, 2012
2.890
2.940
2.870
2.870
101,981
-0.02(-0.69%)
Apr 09, 2012
2.830
2.940
2.820
2.890
95,448
+0.01(+0.35%)
Apr 05, 2012
2.860
2.900
2.810
2.880
68,628
+0.00(+0.00%)
Apr 04, 2012
2.980
3.030
2.880
2.880
126,818
-0.14(-4.64%)
Apr 03, 2012
3.010
3.040
2.970
3.020
131,301
-0.01(-0.33%)
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
.