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 (%)
Jul 30, 2004
7.360
7.600
7.330
7.540
92,100
+0.04(+0.53%)
Jul 29, 2004
7.131
7.580
7.100
7.500
142,400
+0.32(+4.46%)
Jul 28, 2004
7.480
7.480
7.110
7.180
112,900
-0.24(-3.23%)
Jul 27, 2004
7.450
7.650
7.290
7.420
121,900
+0.02(+0.27%)
Jul 26, 2004
7.190
7.450
7.190
7.400
93,100
+0.10(+1.37%)
Jul 23, 2004
7.151
7.510
7.100
7.300
140,000
-0.10(-1.35%)
Jul 22, 2004
7.591
7.630
7.010
7.400
408,100
-0.10(-1.33%)
Jul 21, 2004
7.700
7.700
7.490
7.500
138,100
-0.12(-1.57%)
Jul 20, 2004
7.650
7.670
7.500
7.620
178,700
+0.06(+0.79%)
Jul 19, 2004
7.521
7.690
7.400
7.560
226,200
-0.01(-0.13%)
Jul 16, 2004
7.700
7.750
7.510
7.570
372,000
-0.04(-0.53%)
Jul 15, 2004
7.600
7.750
7.480
7.610
471,000
+0.11(+1.47%)
Jul 14, 2004
7.810
7.820
7.100
7.500
772,400
-0.36(-4.58%)
Jul 13, 2004
7.770
7.930
7.500
7.860
230,500
+0.04(+0.51%)
Jul 12, 2004
7.559
7.910
7.500
7.820
650,500
+0.21(+2.76%)
Jul 09, 2004
7.400
7.750
7.250
7.610
422,000
+0.35(+4.82%)
Jul 08, 2004
8.050
8.220
7.220
7.260
587,800
-0.93(-11.36%)
Jul 07, 2004
8.080
8.290
8.060
8.190
241,900
-0.06(-0.73%)
Jul 06, 2004
8.100
8.310
7.970
8.250
213,000
+0.00(+0.00%)
Jul 02, 2004
8.310
8.390
8.030
8.250
262,400
+0.08(+0.98%)
Jul 01, 2004
8.199
8.300
7.920
8.170
247,300
+0.03(+0.37%)
Jun 30, 2004
7.951
8.270
7.900
8.140
720,100
-0.06(-0.73%)
Jun 29, 2004
8.240
8.600
7.500
8.200
1,401,000
-1.13(-12.11%)
Jun 28, 2004
9.411
9.640
9.330
9.330
76,400
-0.25(-2.61%)
Jun 25, 2004
9.480
9.580
9.390
9.580
196,200
+0.03(+0.31%)
Jun 24, 2004
9.241
9.580
9.208
9.550
78,300
+0.32(+3.47%)
Jun 23, 2004
9.469
9.490
9.180
9.230
125,300
-0.10(-1.07%)
Jun 22, 2004
9.390
9.570
9.210
9.330
197,100
-0.15(-1.58%)
Jun 21, 2004
9.400
9.650
9.210
9.480
167,600
-0.08(-0.84%)
Jun 18, 2004
9.250
9.650
9.100
9.560
229,900
+0.19(+2.03%)
Jun 17, 2004
9.550
9.550
9.360
9.370
106,200
-0.08(-0.85%)
Jun 16, 2004
9.500
9.500
9.300
9.450
48,800
+0.07(+0.75%)
Jun 15, 2004
9.341
9.500
9.149
9.380
113,600
-0.02(-0.21%)
Jun 14, 2004
9.831
9.880
9.300
9.400
131,500
-0.50(-5.05%)
Jun 10, 2004
9.800
9.900
9.660
9.900
61,400
+0.09(+0.92%)
Jun 09, 2004
9.920
9.920
9.770
9.810
70,500
-0.07(-0.71%)
Jun 08, 2004
10.08
10.09
9.790
9.880
95,400
-0.12(-1.21%)
Jun 07, 2004
9.929
10.04
9.790
10.00
106,600
+0.14(+1.43%)
Jun 04, 2004
9.821
10.01
9.670
9.860
108,800
+0.02(+0.20%)
Jun 03, 2004
9.860
10.05
9.800
9.840
109,600
-0.11(-1.11%)
Jun 02, 2004
10.22
10.30
9.928
9.950
84,700
-0.23(-2.26%)
Jun 01, 2004
9.960
10.24
9.680
10.18
283,200
+0.57(+5.93%)
May 28, 2004
9.870
9.950
9.590
9.610
60,600
-0.20(-2.04%)
May 27, 2004
9.450
9.810
9.350
9.810
107,500
+0.32(+3.37%)
May 26, 2004
9.401
9.500
9.260
9.490
94,200
+0.04(+0.42%)
May 25, 2004
9.525
9.560
9.400
9.450
113,300
-0.13(-1.36%)
May 24, 2004
9.550
9.580
9.400
9.580
102,100
+0.13(+1.38%)
May 21, 2004
9.540
9.550
9.220
9.450
116,100
-0.09(-0.94%)
May 20, 2004
9.450
9.540
9.200
9.540
99,800
+0.17(+1.81%)
May 19, 2004
9.310
9.550
9.271
9.370
170,900
+0.07(+0.75%)
May 18, 2004
9.251
9.480
9.100
9.300
84,000
+0.02(+0.22%)
May 17, 2004
9.270
9.520
9.160
9.280
103,300
-0.05(-0.54%)
May 14, 2004
9.330
9.550
9.200
9.330
62,300
-0.13(-1.37%)
May 13, 2004
9.301
9.470
9.080
9.460
228,000
+0.05(+0.53%)
May 12, 2004
9.559
9.560
9.080
9.410
331,000
-0.09(-0.95%)
May 11, 2004
9.430
9.560
9.270
9.500
148,700
+0.21(+2.26%)
May 10, 2004
9.540
9.700
9.280
9.290
211,900
-0.40(-4.13%)
May 07, 2004
9.910
9.950
9.580
9.690
151,700
-0.32(-3.21%)
May 06, 2004
10.28
10.29
9.940
10.01
191,300
-0.04(-0.39%)
May 05, 2004
10.00
10.10
9.950
10.05
99,700
+0.09(+0.90%)
May 04, 2004
10.25
10.29
9.599
9.960
463,300
-0.24(-2.35%)
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
.