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
)
10.18
+0.16 (+1.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Dec 31, 2004
8.400
8.490
8.400
8.400
53,900
-0.08(-0.94%)
Dec 30, 2004
8.660
8.750
8.330
8.480
456,800
+0.06(+0.71%)
Dec 29, 2004
8.310
8.580
8.310
8.420
642,300
+0.04(+0.48%)
Dec 28, 2004
8.350
8.440
8.280
8.380
120,700
+0.01(+0.12%)
Dec 27, 2004
8.240
8.390
8.190
8.370
194,200
+0.22(+2.70%)
Dec 23, 2004
8.250
8.270
8.030
8.150
174,200
-0.15(-1.81%)
Dec 22, 2004
8.270
8.390
8.200
8.300
153,300
-0.08(-0.95%)
Dec 21, 2004
8.470
8.520
8.270
8.380
236,100
-0.02(-0.24%)
Dec 20, 2004
8.300
8.550
8.300
8.400
108,700
-0.08(-0.94%)
Dec 17, 2004
8.760
8.760
8.330
8.480
143,900
-0.24(-2.75%)
Dec 16, 2004
8.900
8.930
8.585
8.720
91,200
-0.15(-1.69%)
Dec 15, 2004
8.680
8.930
8.590
8.870
158,700
-0.02(-0.22%)
Dec 14, 2004
8.800
8.890
8.700
8.890
451,300
+0.06(+0.68%)
Dec 13, 2004
8.850
8.950
8.690
8.830
584,300
+0.05(+0.57%)
Dec 10, 2004
8.720
8.910
8.700
8.780
89,800
+0.03(+0.34%)
Dec 09, 2004
8.660
8.820
8.600
8.750
123,700
-0.05(-0.57%)
Dec 08, 2004
8.370
8.810
8.310
8.800
175,200
+0.50(+6.02%)
Dec 07, 2004
8.530
8.620
8.290
8.300
191,100
-0.32(-3.71%)
Dec 06, 2004
8.300
8.790
8.260
8.620
170,500
+0.12(+1.41%)
Dec 03, 2004
8.250
8.500
8.250
8.500
110,500
+0.05(+0.59%)
Dec 02, 2004
8.280
8.580
8.280
8.450
71,700
+0.09(+1.08%)
Dec 01, 2004
8.390
8.590
8.270
8.360
122,400
+0.06(+0.72%)
Nov 30, 2004
8.430
8.430
8.270
8.300
103,100
-0.10(-1.19%)
Nov 29, 2004
8.300
8.470
8.160
8.400
173,600
+0.09(+1.08%)
Nov 26, 2004
8.140
8.430
8.090
8.310
37,300
-0.12(-1.42%)
Nov 24, 2004
8.250
8.500
8.211
8.430
96,400
+0.11(+1.32%)
Nov 23, 2004
8.150
8.320
8.000
8.320
121,300
+0.24(+2.97%)
Nov 22, 2004
8.125
8.180
7.950
8.080
83,900
-0.04(-0.49%)
Nov 19, 2004
8.310
8.420
8.120
8.120
75,800
-0.28(-3.33%)
Nov 18, 2004
8.510
8.510
8.300
8.400
236,700
-0.06(-0.71%)
Nov 17, 2004
8.461
8.670
8.340
8.460
419,200
+0.21(+2.55%)
Nov 16, 2004
8.449
8.450
8.220
8.250
263,400
-0.06(-0.72%)
Nov 15, 2004
7.740
8.360
7.720
8.310
906,300
+0.41(+5.19%)
Nov 12, 2004
7.850
8.050
7.570
7.900
441,900
+0.23(+3.00%)
Nov 11, 2004
7.729
7.730
7.530
7.670
315,200
+0.20(+2.68%)
Nov 10, 2004
7.691
7.820
7.440
7.470
231,300
-0.20(-2.61%)
Nov 09, 2004
7.840
7.990
7.500
7.670
475,800
-0.22(-2.79%)
Nov 08, 2004
7.781
8.000
7.781
7.890
98,500
+0.04(+0.51%)
Nov 05, 2004
7.861
8.010
7.750
7.850
139,600
-0.10(-1.26%)
Nov 04, 2004
7.880
7.950
7.750
7.950
78,000
+0.00(+0.00%)
Nov 03, 2004
7.921
8.050
7.890
7.950
132,600
-0.02(-0.25%)
Nov 02, 2004
8.000
8.089
7.930
7.970
114,500
+0.00(+0.00%)
Nov 01, 2004
7.861
8.030
7.790
7.970
231,500
-0.10(-1.30%)
Oct 29, 2004
7.851
8.110
7.850
8.075
182,700
+0.14(+1.83%)
Oct 28, 2004
8.000
8.080
7.930
7.930
197,700
-0.12(-1.49%)
Oct 27, 2004
7.941
8.160
7.941
8.050
265,300
+0.00(+0.00%)
Oct 26, 2004
8.040
8.150
8.000
8.050
241,600
-0.03(-0.37%)
Oct 25, 2004
8.100
8.200
8.020
8.080
107,900
-0.06(-0.74%)
Oct 22, 2004
7.901
8.150
7.901
8.140
88,600
+0.09(+1.12%)
Oct 21, 2004
7.905
8.100
7.790
8.050
122,500
+0.05(+0.63%)
Oct 20, 2004
8.000
8.190
7.950
8.000
185,300
-0.05(-0.62%)
Oct 19, 2004
8.240
8.330
8.000
8.050
147,400
-0.01(-0.12%)
Oct 18, 2004
8.549
8.550
8.020
8.060
134,400
-0.41(-4.84%)
Oct 15, 2004
8.420
8.540
8.360
8.470
66,400
+0.02(+0.24%)
Oct 14, 2004
8.461
8.550
8.390
8.450
47,900
-0.09(-1.05%)
Oct 13, 2004
8.680
8.680
8.450
8.540
80,500
-0.02(-0.23%)
Oct 12, 2004
8.450
8.590
8.330
8.560
65,500
+0.02(+0.23%)
Oct 11, 2004
8.619
8.630
8.480
8.540
70,700
-0.01(-0.12%)
Oct 08, 2004
8.631
8.690
8.550
8.550
214,200
-0.10(-1.16%)
Oct 07, 2004
8.701
8.750
8.470
8.650
76,200
-0.07(-0.80%)
Oct 06, 2004
8.661
8.750
8.630
8.720
95,700
+0.06(+0.69%)
Oct 05, 2004
8.660
8.800
8.460
8.660
122,200
+0.15(+1.76%)
Oct 04, 2004
8.191
8.600
8.190
8.510
128,200
+0.16(+1.92%)
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
.