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 (%)
Dec 31, 2008
3.560
3.830
3.510
3.820
145,660
+0.27(+7.61%)
Dec 30, 2008
3.410
3.620
3.300
3.550
226,545
+0.17(+5.03%)
Dec 29, 2008
3.440
3.470
3.260
3.380
302,388
-0.06(-1.74%)
Dec 26, 2008
3.400
3.460
3.330
3.440
86,487
+0.04(+1.18%)
Dec 24, 2008
3.460
3.490
3.320
3.400
52,394
-0.07(-2.02%)
Dec 23, 2008
3.340
3.470
3.200
3.470
210,158
+0.17(+5.15%)
Dec 22, 2008
3.440
3.490
3.120
3.300
435,828
-0.17(-4.90%)
Dec 19, 2008
3.410
3.590
3.120
3.470
416,290
+0.16(+4.83%)
Dec 18, 2008
3.400
3.490
3.210
3.310
133,946
-0.08(-2.36%)
Dec 17, 2008
3.390
3.450
3.110
3.390
142,411
-0.05(-1.45%)
Dec 16, 2008
3.120
3.610
3.010
3.440
321,865
+0.39(+12.79%)
Dec 15, 2008
3.390
3.390
3.010
3.050
326,896
-0.31(-9.23%)
Dec 12, 2008
3.120
3.400
3.080
3.360
106,920
+0.15(+4.67%)
Dec 11, 2008
3.370
3.480
3.150
3.210
230,504
-0.21(-6.14%)
Dec 10, 2008
3.330
3.500
3.240
3.420
168,166
+0.15(+4.59%)
Dec 09, 2008
3.250
3.410
3.130
3.270
286,103
-0.01(-0.30%)
Dec 08, 2008
3.120
3.320
2.890
3.280
316,304
+0.18(+5.81%)
Dec 05, 2008
3.100
3.280
2.900
3.100
256,386
-0.04(-1.27%)
Dec 04, 2008
3.210
3.480
3.100
3.140
122,981
-0.12(-3.68%)
Dec 03, 2008
3.240
3.410
3.000
3.260
121,254
+0.03(+0.93%)
Dec 02, 2008
3.090
3.240
3.020
3.230
85,644
+0.21(+6.95%)
Dec 01, 2008
3.610
3.610
2.970
3.020
117,657
-0.71(-19.03%)
Nov 28, 2008
3.810
3.950
3.610
3.730
44,544
-0.14(-3.62%)
Nov 26, 2008
3.890
3.970
3.700
3.870
203,944
-0.14(-3.49%)
Nov 25, 2008
3.530
4.010
3.400
4.010
227,794
+0.53(+15.23%)
Nov 24, 2008
2.940
3.700
2.800
3.480
188,400
+0.60(+20.83%)
Nov 21, 2008
2.940
3.010
2.500
2.880
207,531
+0.00(+0.00%)
Nov 20, 2008
3.160
3.290
2.830
2.880
98,417
-0.30(-9.43%)
Nov 19, 2008
3.510
3.630
3.160
3.180
103,770
-0.35(-9.92%)
Nov 18, 2008
3.710
3.790
3.420
3.530
106,409
-0.15(-4.08%)
Nov 17, 2008
3.890
4.080
3.630
3.680
122,593
-0.25(-6.36%)
Nov 14, 2008
4.260
4.260
3.900
3.930
88,212
-0.42(-9.66%)
Nov 13, 2008
4.150
4.550
3.840
4.350
141,483
+0.19(+4.57%)
Nov 12, 2008
4.430
4.690
4.150
4.160
103,715
-0.34(-7.56%)
Nov 11, 2008
4.500
4.750
4.440
4.500
166,501
-0.05(-1.10%)
Nov 10, 2008
4.730
4.830
4.530
4.550
155,716
-0.08(-1.73%)
Nov 07, 2008
4.610
4.690
4.430
4.630
128,095
+0.08(+1.76%)
Nov 06, 2008
4.340
4.690
4.330
4.550
426,849
+0.18(+4.12%)
Nov 05, 2008
4.660
4.970
4.340
4.370
178,665
-0.36(-7.61%)
Nov 04, 2008
5.440
5.440
4.700
4.730
221,059
-0.60(-11.26%)
Nov 03, 2008
5.360
5.430
5.090
5.330
135,311
-0.02(-0.37%)
Oct 31, 2008
4.700
5.450
4.580
5.350
150,092
+0.58(+12.16%)
Oct 30, 2008
4.820
4.950
4.530
4.770
218,524
+0.12(+2.58%)
Oct 29, 2008
4.860
4.930
4.510
4.650
205,406
-0.13(-2.72%)
Oct 28, 2008
4.700
4.830
4.430
4.780
181,851
+0.22(+4.82%)
Oct 27, 2008
4.450
4.780
4.320
4.560
209,703
+0.11(+2.47%)
Oct 24, 2008
4.420
4.620
4.350
4.450
262,284
-0.34(-7.10%)
Oct 23, 2008
4.980
4.980
4.410
4.790
268,170
-0.11(-2.24%)
Oct 22, 2008
4.650
5.010
4.500
4.900
195,760
+0.05(+1.03%)
Oct 21, 2008
4.910
5.150
4.730
4.850
190,887
-0.17(-3.39%)
Oct 20, 2008
4.990
5.040
4.480
5.020
222,162
+0.11(+2.24%)
Oct 17, 2008
4.770
5.130
4.490
4.910
241,249
-0.07(-1.41%)
Oct 16, 2008
4.550
5.010
4.550
4.980
164,278
+0.51(+11.41%)
Oct 15, 2008
4.620
4.720
4.450
4.470
296,067
-0.16(-3.46%)
Oct 14, 2008
4.680
4.750
4.540
4.630
448,716
+0.08(+1.76%)
Oct 13, 2008
4.470
4.600
4.405
4.550
414,003
+0.16(+3.64%)
Oct 10, 2008
3.760
4.500
3.760
4.390
761,793
+0.54(+14.03%)
Oct 09, 2008
4.630
4.750
3.850
3.850
328,379
-0.67(-14.82%)
Oct 08, 2008
4.500
5.080
4.500
4.520
500,895
-0.04(-0.88%)
Oct 07, 2008
4.990
5.200
4.510
4.560
307,838
-0.33(-6.75%)
Oct 06, 2008
5.050
5.170
4.750
4.890
378,066
-0.18(-3.55%)
Oct 03, 2008
5.590
5.590
5.060
5.070
196,420
-0.48(-8.65%)
Oct 02, 2008
5.980
6.130
5.470
5.550
311,766
-0.45(-7.50%)
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
.