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 (%)
May 31, 2006
6.280
6.360
6.160
6.310
182,544
+0.05(+0.80%)
May 30, 2006
6.550
6.550
6.250
6.260
126,836
-0.33(-5.01%)
May 26, 2006
6.480
6.640
6.430
6.590
112,825
+0.11(+1.70%)
May 25, 2006
6.660
6.660
6.390
6.480
185,522
-0.10(-1.52%)
May 24, 2006
6.350
6.640
6.120
6.580
279,885
+0.25(+3.95%)
May 23, 2006
6.670
6.710
6.330
6.330
216,947
-0.32(-4.81%)
May 22, 2006
6.650
6.710
6.420
6.650
275,682
-0.05(-0.75%)
May 19, 2006
6.900
6.920
6.650
6.700
228,285
-0.25(-3.60%)
May 18, 2006
7.100
7.200
6.890
6.950
124,976
-0.13(-1.84%)
May 17, 2006
7.100
7.240
7.080
7.080
183,538
-0.10(-1.39%)
May 16, 2006
7.160
7.250
7.100
7.180
314,154
+0.00(+0.00%)
May 15, 2006
7.230
7.270
7.140
7.180
348,935
-0.12(-1.64%)
May 12, 2006
7.300
7.380
7.210
7.300
267,134
-0.04(-0.54%)
May 11, 2006
7.430
7.440
7.300
7.340
282,250
-0.11(-1.48%)
May 10, 2006
7.350
7.570
7.310
7.450
245,386
+0.10(+1.36%)
May 09, 2006
7.530
7.530
7.280
7.350
365,965
-0.16(-2.13%)
May 08, 2006
7.160
7.530
7.160
7.510
280,447
+0.31(+4.31%)
May 05, 2006
7.210
7.340
7.170
7.200
800,224
+0.00(+0.00%)
May 04, 2006
7.210
7.340
7.160
7.200
271,346
+0.02(+0.28%)
May 03, 2006
7.240
7.360
7.160
7.180
293,149
-0.08(-1.10%)
May 02, 2006
7.130
7.410
7.120
7.260
316,261
+0.13(+1.82%)
May 01, 2006
7.200
7.380
7.130
7.130
235,971
-0.09(-1.25%)
Apr 28, 2006
7.300
7.420
7.150
7.220
198,800
-0.04(-0.55%)
Apr 27, 2006
7.260
7.470
7.250
7.260
225,333
-0.07(-0.95%)
Apr 26, 2006
7.480
7.530
7.250
7.330
231,871
-0.15(-2.01%)
Apr 25, 2006
7.660
7.660
7.440
7.480
160,492
-0.12(-1.58%)
Apr 24, 2006
7.700
7.740
7.570
7.600
146,255
-0.14(-1.81%)
Apr 21, 2006
7.800
7.800
7.600
7.740
166,855
+0.02(+0.26%)
Apr 20, 2006
7.700
7.720
7.580
7.720
133,445
+0.01(+0.13%)
Apr 19, 2006
7.680
7.750
7.600
7.710
241,138
+0.01(+0.13%)
Apr 18, 2006
7.550
7.750
7.520
7.700
205,623
+0.15(+1.99%)
Apr 17, 2006
7.860
7.900
7.520
7.550
235,665
-0.27(-3.45%)
Apr 13, 2006
7.650
7.840
7.630
7.820
330,820
+0.17(+2.22%)
Apr 12, 2006
7.500
7.730
7.520
7.650
674,999
+0.15(+2.00%)
Apr 11, 2006
7.760
7.760
7.420
7.500
502,160
-0.26(-3.35%)
Apr 10, 2006
7.800
7.800
7.510
7.760
2,476,629
+0.77(+11.02%)
Apr 07, 2006
7.030
7.050
6.848
6.990
532,995
-0.02(-0.36%)
Apr 06, 2006
7.040
7.040
6.960
7.015
362,007
+0.02(+0.29%)
Apr 05, 2006
7.030
7.120
6.960
6.995
122,277
-0.06(-0.92%)
Apr 04, 2006
6.950
7.060
6.900
7.060
129,397
+0.02(+0.28%)
Apr 03, 2006
7.070
7.100
6.960
7.040
161,717
-0.06(-0.85%)
Mar 31, 2006
6.890
7.100
6.800
7.100
170,164
+0.24(+3.50%)
Mar 30, 2006
6.580
6.860
6.500
6.860
394,421
+0.30(+4.57%)
Mar 29, 2006
6.500
6.620
6.500
6.560
126,306
+0.05(+0.77%)
Mar 28, 2006
6.550
6.630
6.500
6.510
176,767
-0.06(-0.91%)
Mar 27, 2006
6.740
6.760
6.540
6.570
130,983
-0.21(-3.10%)
Mar 24, 2006
6.830
6.830
6.650
6.780
73,466
-0.02(-0.29%)
Mar 23, 2006
6.690
6.810
6.670
6.800
97,600
+0.08(+1.19%)
Mar 22, 2006
6.570
6.740
6.510
6.720
71,000
+0.18(+2.75%)
Mar 21, 2006
6.750
6.770
6.530
6.540
141,448
-0.19(-2.82%)
Mar 20, 2006
6.640
6.750
6.610
6.730
88,895
+0.05(+0.75%)
Mar 17, 2006
6.760
6.770
6.580
6.680
260,991
-0.05(-0.74%)
Mar 16, 2006
6.680
6.770
6.640
6.730
170,257
+0.05(+0.75%)
Mar 15, 2006
6.720
6.720
6.570
6.680
237,838
+0.00(+0.00%)
Mar 14, 2006
6.560
6.690
6.520
6.680
376,458
+0.15(+2.30%)
Mar 13, 2006
6.520
6.600
6.510
6.530
72,516
-0.01(-0.15%)
Mar 10, 2006
6.510
6.550
6.470
6.540
78,372
+0.04(+0.62%)
Mar 09, 2006
6.550
6.570
6.500
6.500
103,486
-0.05(-0.76%)
Mar 08, 2006
6.500
6.600
6.470
6.550
86,247
+0.04(+0.61%)
Mar 07, 2006
6.500
6.570
6.500
6.510
84,035
+0.00(+0.00%)
Mar 06, 2006
6.500
6.530
6.470
6.510
134,564
+0.01(+0.15%)
Mar 03, 2006
6.500
6.610
6.500
6.500
87,991
-0.02(-0.31%)
Mar 02, 2006
6.480
6.600
6.480
6.520
83,083
+0.01(+0.15%)
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
.