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 (%)
Feb 29, 2012
2.800
2.809
2.700
2.730
115,813
-0.05(-1.80%)
Feb 28, 2012
2.770
2.830
2.760
2.780
55,837
+0.02(+0.72%)
Feb 27, 2012
2.720
2.776
2.700
2.760
38,275
+0.01(+0.36%)
Feb 24, 2012
2.820
2.820
2.740
2.750
55,527
-0.08(-2.83%)
Feb 23, 2012
2.930
2.930
2.750
2.830
133,903
-0.11(-3.74%)
Feb 22, 2012
2.850
2.940
2.850
2.940
170,468
+0.08(+2.80%)
Feb 21, 2012
2.970
2.970
2.830
2.860
108,659
-0.13(-4.35%)
Feb 17, 2012
3.040
3.050
2.980
2.990
32,134
-0.03(-0.99%)
Feb 16, 2012
2.980
3.040
2.900
3.020
84,954
+0.06(+2.03%)
Feb 15, 2012
3.060
3.060
2.960
2.960
60,765
-0.11(-3.58%)
Feb 14, 2012
2.990
3.090
2.960
3.070
235,605
+0.07(+2.33%)
Feb 13, 2012
3.020
3.050
2.930
3.000
105,501
+0.08(+2.74%)
Feb 10, 2012
3.000
3.100
2.920
2.920
81,584
-0.11(-3.63%)
Feb 09, 2012
3.010
3.080
2.950
3.030
178,578
+0.13(+4.48%)
Feb 08, 2012
2.910
2.950
2.860
2.900
120,583
+0.01(+0.35%)
Feb 07, 2012
2.920
2.920
2.860
2.890
47,854
+0.00(+0.00%)
Feb 06, 2012
2.920
2.950
2.850
2.890
185,614
-0.03(-1.03%)
Feb 03, 2012
2.930
3.010
2.900
2.920
171,301
+0.04(+1.39%)
Feb 02, 2012
2.910
2.930
2.840
2.880
108,548
-0.01(-0.35%)
Feb 01, 2012
2.890
2.930
2.840
2.890
112,459
+0.01(+0.35%)
Jan 31, 2012
2.940
2.960
2.841
2.880
106,721
-0.05(-1.71%)
Jan 30, 2012
2.900
2.970
2.845
2.930
68,054
+0.00(+0.00%)
Jan 27, 2012
2.920
2.930
2.850
2.930
142,261
+0.00(+0.00%)
Jan 26, 2012
2.740
3.090
2.740
2.930
569,761
+0.20(+7.33%)
Jan 25, 2012
2.730
2.780
2.650
2.730
176,451
+0.01(+0.37%)
Jan 24, 2012
2.620
2.750
2.400
2.720
200,357
+0.09(+3.42%)
Jan 23, 2012
2.600
2.645
2.580
2.630
68,724
+0.01(+0.38%)
Jan 20, 2012
2.600
2.670
2.570
2.620
148,823
+0.01(+0.38%)
Jan 19, 2012
2.560
2.620
2.550
2.610
60,291
+0.05(+1.95%)
Jan 18, 2012
2.480
2.560
2.450
2.560
81,918
+0.06(+2.40%)
Jan 17, 2012
2.460
2.500
2.450
2.500
74,533
+0.05(+2.04%)
Jan 13, 2012
2.450
2.490
2.400
2.450
61,855
-0.04(-1.61%)
Jan 12, 2012
2.490
2.520
2.450
2.490
37,736
+0.00(+0.00%)
Jan 11, 2012
2.390
2.500
2.320
2.490
76,289
+0.08(+3.32%)
Jan 10, 2012
2.270
2.450
2.270
2.410
141,776
+0.17(+7.59%)
Jan 09, 2012
2.230
2.280
2.220
2.240
110,301
+0.02(+0.90%)
Jan 06, 2012
2.210
2.370
2.200
2.220
281,514
+0.01(+0.45%)
Jan 05, 2012
2.260
2.300
2.200
2.210
130,845
-0.07(-3.07%)
Jan 04, 2012
2.260
2.350
2.240
2.280
157,006
+0.08(+3.64%)
Dec 30, 2011
2.190
2.240
2.180
2.200
190,962
+0.01(+0.46%)
Dec 29, 2011
2.170
2.220
2.150
2.190
57,936
+0.03(+1.39%)
Dec 28, 2011
2.210
2.230
2.160
2.160
100,173
-0.05(-2.26%)
Dec 27, 2011
2.240
2.270
2.199
2.210
60,876
-0.02(-0.90%)
Dec 23, 2011
2.240
2.290
2.200
2.230
109,691
+0.05(+2.29%)
Dec 21, 2011
2.280
2.300
2.180
2.180
132,006
-0.10(-4.39%)
Dec 20, 2011
2.280
2.290
2.220
2.280
79,433
+0.08(+3.64%)
Dec 19, 2011
2.330
2.330
2.200
2.200
86,131
-0.11(-4.76%)
Dec 16, 2011
2.310
2.360
2.220
2.310
350,706
+0.03(+1.32%)
Dec 15, 2011
2.280
2.290
2.230
2.280
126,150
-0.02(-0.87%)
Dec 14, 2011
2.240
2.320
2.200
2.300
146,748
+0.03(+1.32%)
Dec 13, 2011
2.310
2.380
2.250
2.270
141,742
-0.04(-1.73%)
Dec 12, 2011
2.360
2.360
2.210
2.310
137,125
-0.05(-2.12%)
Dec 09, 2011
2.310
2.420
2.250
2.360
272,196
+0.07(+3.06%)
Dec 08, 2011
2.330
2.390
2.270
2.290
296,538
-0.06(-2.55%)
Dec 07, 2011
2.320
2.380
2.280
2.350
108,024
+0.02(+0.86%)
Dec 06, 2011
2.310
2.390
2.250
2.330
93,093
+0.02(+0.87%)
Dec 05, 2011
2.380
2.380
2.260
2.310
80,921
-0.02(-0.86%)
Dec 02, 2011
2.240
2.390
2.240
2.330
184,461
+0.10(+4.48%)
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
.