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 (%)
Sep 30, 2016
9.180
9.220
9.100
9.170
123,346
+0.03(+0.33%)
Sep 29, 2016
9.100
9.220
9.045
9.140
179,814
+0.03(+0.33%)
Sep 28, 2016
9.240
9.310
9.090
9.110
77,051
-0.14(-1.51%)
Sep 27, 2016
9.250
9.283
9.120
9.250
164,734
+0.01(+0.11%)
Sep 26, 2016
9.200
9.280
9.130
9.240
110,783
-0.04(-0.43%)
Sep 23, 2016
9.360
9.450
9.250
9.280
99,950
-0.11(-1.17%)
Sep 22, 2016
9.220
9.410
9.080
9.390
140,083
+0.17(+1.84%)
Sep 21, 2016
9.130
9.250
9.020
9.220
122,020
+0.09(+0.99%)
Sep 20, 2016
9.130
9.160
9.050
9.130
148,317
+0.05(+0.55%)
Sep 19, 2016
9.120
9.200
9.020
9.080
213,255
+0.00(+0.00%)
Sep 16, 2016
9.110
9.140
9.000
9.080
164,493
-0.03(-0.33%)
Sep 15, 2016
9.070
9.170
8.940
9.110
89,713
+0.07(+0.77%)
Sep 14, 2016
9.000
9.070
8.870
9.040
134,430
+0.03(+0.33%)
Sep 13, 2016
9.050
9.080
8.900
9.010
127,765
-0.06(-0.66%)
Sep 12, 2016
9.040
9.150
9.010
9.070
88,684
+0.01(+0.11%)
Sep 09, 2016
9.280
9.330
9.050
9.060
149,983
-0.27(-2.89%)
Sep 08, 2016
9.460
9.500
9.300
9.330
145,762
-0.15(-1.58%)
Sep 07, 2016
9.240
9.480
9.240
9.480
178,671
+0.21(+2.27%)
Sep 06, 2016
9.390
9.410
9.230
9.270
97,933
-0.01(-0.11%)
Sep 02, 2016
9.390
9.280
9.280
9.280
101,300
-0.07(-0.75%)
Sep 01, 2016
9.220
9.390
9.220
9.350
148,333
+0.11(+1.19%)
Aug 31, 2016
9.330
9.370
9.200
9.240
217,442
-0.11(-1.18%)
Aug 30, 2016
9.290
9.350
9.200
9.350
190,002
+0.08(+0.86%)
Aug 29, 2016
9.300
9.340
9.130
9.270
282,311
-0.04(-0.43%)
Aug 26, 2016
9.360
9.450
9.210
9.310
280,280
-0.02(-0.21%)
Aug 25, 2016
9.540
9.540
8.800
9.330
667,436
-0.28(-2.91%)
Aug 24, 2016
9.550
9.860
9.550
9.610
238,897
+0.07(+0.73%)
Aug 23, 2016
9.490
9.780
9.420
9.540
313,272
+0.16(+1.71%)
Aug 22, 2016
9.500
9.500
9.360
9.380
102,303
-0.10(-1.05%)
Aug 19, 2016
9.400
9.490
9.380
9.480
157,287
+0.06(+0.64%)
Aug 18, 2016
9.400
9.500
9.340
9.420
151,213
+0.01(+0.11%)
Aug 17, 2016
9.400
9.480
9.320
9.410
96,387
+0.03(+0.32%)
Aug 16, 2016
9.320
9.460
9.320
9.380
94,190
-0.01(-0.11%)
Aug 15, 2016
9.260
9.400
9.180
9.390
144,956
+0.12(+1.29%)
Aug 12, 2016
9.240
9.320
9.200
9.270
85,701
+0.01(+0.11%)
Aug 11, 2016
9.190
9.310
9.150
9.260
113,166
+0.06(+0.65%)
Aug 10, 2016
9.250
9.260
9.060
9.200
115,136
-0.01(-0.11%)
Aug 09, 2016
9.220
9.360
9.110
9.210
97,079
-0.03(-0.32%)
Aug 08, 2016
9.390
9.490
9.100
9.240
140,605
-0.13(-1.39%)
Aug 05, 2016
9.220
9.485
9.200
9.370
243,828
+0.20(+2.18%)
Aug 04, 2016
9.080
9.200
9.060
9.170
171,474
+0.08(+0.88%)
Aug 03, 2016
9.070
9.120
8.950
9.090
152,522
+0.00(+0.00%)
Aug 02, 2016
9.160
9.175
8.980
9.090
208,420
-0.05(-0.55%)
Aug 01, 2016
9.110
9.200
9.060
9.140
137,618
+0.01(+0.11%)
Jul 29, 2016
9.150
9.170
8.988
9.130
224,299
+0.03(+0.33%)
Jul 28, 2016
9.160
9.250
9.080
9.100
117,936
-0.10(-1.09%)
Jul 27, 2016
9.200
9.200
9.110
9.200
200,907
-0.01(-0.11%)
Jul 26, 2016
9.230
9.300
9.150
9.210
177,990
-0.02(-0.22%)
Jul 25, 2016
9.270
9.340
9.190
9.230
135,998
-0.05(-0.54%)
Jul 22, 2016
9.390
9.400
9.250
9.280
146,662
-0.12(-1.28%)
Jul 21, 2016
9.480
9.540
9.350
9.400
209,147
-0.07(-0.74%)
Jul 20, 2016
9.550
9.588
9.420
9.470
157,920
+0.01(+0.11%)
Jul 19, 2016
9.540
9.560
9.405
9.460
188,626
-0.07(-0.73%)
Jul 18, 2016
9.550
9.640
9.460
9.530
280,542
-0.04(-0.42%)
Jul 15, 2016
9.660
9.660
9.450
9.570
235,756
-0.04(-0.42%)
Jul 14, 2016
9.780
9.780
9.580
9.610
228,923
-0.01(-0.10%)
Jul 13, 2016
9.670
9.730
9.530
9.620
186,264
+0.03(+0.31%)
Jul 12, 2016
9.620
9.705
9.490
9.590
308,992
+0.06(+0.63%)
Jul 11, 2016
9.990
9.990
9.380
9.530
1,132,069
+0.39(+4.27%)
Jul 08, 2016
8.940
9.200
8.890
9.140
204,447
+0.25(+2.81%)
Jul 07, 2016
8.910
8.990
8.840
8.890
112,014
-0.05(-0.56%)
Jul 05, 2016
8.910
9.010
8.780
8.940
240,203
-0.05(-0.56%)
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
.