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
)
8.780
-0.120 (-1.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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 (%)
Jun 30, 2011
3.120
3.150
3.060
3.100
164,005
-0.02(-0.64%)
Jun 29, 2011
3.090
3.180
3.000
3.120
216,804
+0.04(+1.30%)
Jun 28, 2011
2.930
3.080
2.840
3.080
125,830
+0.15(+5.12%)
Jun 27, 2011
2.930
2.930
2.850
2.930
108,593
+0.02(+0.69%)
Jun 24, 2011
2.870
2.930
2.760
2.910
714,450
+0.05(+1.75%)
Jun 23, 2011
2.710
2.860
2.650
2.860
106,268
+0.11(+4.00%)
Jun 22, 2011
2.780
2.810
2.690
2.750
113,616
-0.05(-1.79%)
Jun 21, 2011
2.590
2.820
2.520
2.800
165,494
+0.23(+8.95%)
Jun 20, 2011
2.540
2.590
2.480
2.570
67,736
+0.08(+3.21%)
Jun 17, 2011
2.420
2.580
2.420
2.490
171,568
+0.09(+3.75%)
Jun 16, 2011
2.290
2.410
2.290
2.400
54,193
+0.11(+4.80%)
Jun 15, 2011
2.330
2.520
2.260
2.290
132,409
-0.08(-3.38%)
Jun 14, 2011
2.370
2.470
2.330
2.370
295,401
+0.04(+1.72%)
Jun 13, 2011
2.490
2.530
2.330
2.330
186,831
-0.15(-6.05%)
Jun 10, 2011
2.590
2.650
2.480
2.480
94,871
-0.13(-4.98%)
Jun 09, 2011
2.560
2.660
2.540
2.610
118,976
+0.07(+2.76%)
Jun 08, 2011
2.710
2.720
2.490
2.540
162,617
-0.19(-6.96%)
Jun 07, 2011
2.650
2.780
2.586
2.730
97,558
+0.09(+3.41%)
Jun 06, 2011
2.715
2.760
2.640
2.640
113,662
-0.12(-4.31%)
Jun 03, 2011
2.790
2.800
2.690
2.759
174,547
-0.05(-1.81%)
May 24, 2011
2.830
2.870
2.760
2.810
126,543
+0.03(+1.08%)
May 23, 2011
2.750
2.800
2.640
2.780
117,164
-0.01(-0.36%)
May 20, 2011
2.810
2.850
2.770
2.790
103,970
-0.05(-1.76%)
May 19, 2011
2.890
2.920
2.840
2.840
130,597
-0.04(-1.39%)
May 18, 2011
2.950
3.000
2.830
2.880
93,787
-0.07(-2.37%)
May 17, 2011
3.030
3.110
2.950
2.950
176,332
-0.11(-3.59%)
May 16, 2011
3.120
3.210
3.040
3.060
175,810
-0.08(-2.55%)
May 13, 2011
3.090
3.240
3.050
3.140
270,058
+0.04(+1.29%)
May 12, 2011
3.050
3.110
2.950
3.100
167,228
+0.02(+0.65%)
May 11, 2011
3.110
3.110
3.020
3.080
113,278
-0.04(-1.28%)
May 10, 2011
3.020
3.120
2.990
3.120
179,573
+0.11(+3.65%)
May 09, 2011
3.060
3.080
2.975
3.010
165,210
-0.09(-2.90%)
May 06, 2011
3.140
3.160
3.090
3.100
169,298
-0.03(-0.96%)
May 05, 2011
3.130
3.150
3.030
3.130
196,709
+0.00(+0.00%)
May 04, 2011
3.180
3.241
3.000
3.130
175,449
-0.05(-1.57%)
May 03, 2011
3.080
3.210
3.010
3.180
253,007
+0.07(+2.25%)
May 02, 2011
3.110
3.350
3.070
3.110
251,585
-0.24(-7.16%)
Apr 29, 2011
3.390
3.400
3.280
3.350
201,809
-0.05(-1.47%)
Apr 28, 2011
3.350
3.420
3.240
3.400
238,686
+0.05(+1.49%)
Apr 27, 2011
3.590
3.590
3.210
3.350
361,445
-0.24(-6.69%)
Apr 26, 2011
3.630
3.650
3.540
3.590
280,796
-0.05(-1.37%)
Apr 25, 2011
3.670
3.710
3.580
3.640
330,010
+0.04(+1.11%)
Apr 21, 2011
3.760
3.840
3.490
3.600
725,634
-0.12(-3.23%)
Apr 20, 2011
3.420
3.740
3.420
3.720
412,525
+0.34(+10.06%)
Apr 19, 2011
3.320
3.479
3.260
3.380
326,444
+0.03(+0.90%)
Apr 18, 2011
3.300
3.360
3.130
3.350
275,205
+0.00(+0.00%)
Apr 15, 2011
3.270
3.360
3.250
3.350
172,224
+0.06(+1.82%)
Apr 14, 2011
3.200
3.300
3.160
3.290
137,946
+0.04(+1.23%)
Apr 13, 2011
3.200
3.260
3.110
3.250
230,669
+0.06(+1.88%)
Apr 12, 2011
3.170
3.220
3.010
3.190
360,232
-0.01(-0.31%)
Apr 11, 2011
3.230
3.250
3.050
3.200
192,658
-0.05(-1.54%)
Apr 08, 2011
3.260
3.260
3.150
3.250
258,364
+0.03(+0.93%)
Apr 07, 2011
3.220
3.230
3.120
3.220
211,748
+0.02(+0.63%)
Apr 06, 2011
3.240
3.280
3.180
3.200
225,332
+0.01(+0.31%)
Apr 05, 2011
3.160
3.260
3.120
3.190
171,221
-0.01(-0.31%)
Apr 04, 2011
3.310
3.380
3.170
3.200
176,583
-0.11(-3.32%)
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
.