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
)
9.060
-0.010 (-0.11%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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 (%)
Sep 30, 2004
8.369
8.510
8.240
8.300
174,600
-0.02(-0.24%)
Sep 29, 2004
8.291
8.550
8.200
8.320
156,800
+0.02(+0.24%)
Sep 28, 2004
8.071
8.430
8.060
8.300
171,100
+0.20(+2.47%)
Sep 27, 2004
8.641
8.680
8.040
8.100
171,700
-0.49(-5.70%)
Sep 24, 2004
8.691
8.750
8.580
8.590
44,000
-0.11(-1.26%)
Sep 23, 2004
8.611
8.790
8.560
8.700
105,700
+0.12(+1.40%)
Sep 22, 2004
8.691
8.800
8.530
8.580
125,800
-0.14(-1.61%)
Sep 21, 2004
8.740
8.790
8.499
8.720
102,400
+0.10(+1.16%)
Sep 20, 2004
8.489
8.760
8.410
8.620
115,900
+0.02(+0.23%)
Sep 17, 2004
8.700
9.030
8.560
8.600
184,700
-0.10(-1.15%)
Sep 16, 2004
8.631
8.720
8.600
8.700
120,300
+0.10(+1.16%)
Sep 15, 2004
8.300
8.770
8.270
8.600
352,400
+0.30(+3.61%)
Sep 14, 2004
7.550
8.370
7.520
8.300
527,500
+0.68(+8.92%)
Sep 13, 2004
7.520
7.670
7.520
7.620
311,100
+0.06(+0.79%)
Sep 10, 2004
7.400
7.570
7.390
7.560
158,900
+0.15(+2.02%)
Sep 09, 2004
7.400
7.480
7.400
7.410
44,000
+0.01(+0.14%)
Sep 08, 2004
7.530
7.630
7.400
7.400
38,600
-0.09(-1.20%)
Sep 07, 2004
7.430
7.630
7.410
7.490
135,400
+0.09(+1.22%)
Sep 03, 2004
7.530
7.660
7.330
7.400
86,300
-0.20(-2.63%)
Sep 02, 2004
7.420
7.610
7.380
7.600
107,000
+0.16(+2.15%)
Sep 01, 2004
7.339
8.080
7.280
7.440
273,200
+0.00(+0.00%)
Aug 31, 2004
7.250
7.520
7.250
7.440
59,700
+0.14(+1.92%)
Aug 30, 2004
7.430
7.510
7.298
7.300
75,700
-0.23(-3.05%)
Aug 27, 2004
7.520
7.590
7.460
7.530
42,900
-0.03(-0.40%)
Aug 26, 2004
7.411
7.600
7.390
7.560
57,400
+0.08(+1.07%)
Aug 25, 2004
7.700
7.700
7.350
7.480
354,400
-0.12(-1.58%)
Aug 24, 2004
7.650
7.660
7.570
7.600
414,800
+0.01(+0.13%)
Aug 23, 2004
7.490
7.680
7.490
7.590
353,000
+0.00(+0.00%)
Aug 20, 2004
7.580
7.600
7.330
7.590
270,800
+0.04(+0.53%)
Aug 19, 2004
7.490
7.600
7.200
7.550
111,400
-0.03(-0.40%)
Aug 18, 2004
7.330
7.580
7.240
7.580
94,650
+0.22(+2.99%)
Aug 17, 2004
7.280
7.500
7.260
7.360
108,600
+0.15(+2.08%)
Aug 16, 2004
7.230
7.280
7.100
7.210
177,600
-0.10(-1.37%)
Aug 13, 2004
7.480
7.600
7.290
7.310
82,100
-0.26(-3.43%)
Aug 12, 2004
7.490
7.590
7.340
7.570
142,900
-0.03(-0.39%)
Aug 11, 2004
7.631
7.750
7.500
7.600
240,500
-0.13(-1.68%)
Aug 10, 2004
7.430
7.750
7.210
7.730
132,500
+0.43(+5.89%)
Aug 09, 2004
7.130
7.420
7.094
7.300
164,700
+0.15(+2.10%)
Aug 06, 2004
7.150
7.299
7.100
7.150
154,700
-0.05(-0.69%)
Aug 05, 2004
7.900
7.900
7.170
7.200
372,300
-0.34(-4.51%)
Aug 04, 2004
7.360
7.700
7.320
7.540
208,000
+0.19(+2.59%)
Aug 03, 2004
7.400
7.500
7.330
7.350
65,930
-0.20(-2.65%)
Aug 02, 2004
7.351
7.550
7.350
7.550
153,600
+0.01(+0.13%)
Jul 30, 2004
7.360
7.600
7.330
7.540
92,100
+0.04(+0.53%)
Jul 29, 2004
7.131
7.580
7.100
7.500
142,400
+0.32(+4.46%)
Jul 28, 2004
7.480
7.480
7.110
7.180
112,900
-0.24(-3.23%)
Jul 27, 2004
7.450
7.650
7.290
7.420
121,900
+0.02(+0.27%)
Jul 26, 2004
7.190
7.450
7.190
7.400
93,100
+0.10(+1.37%)
Jul 23, 2004
7.151
7.510
7.100
7.300
140,000
-0.10(-1.35%)
Jul 22, 2004
7.591
7.630
7.010
7.400
408,100
-0.10(-1.33%)
Jul 21, 2004
7.700
7.700
7.490
7.500
138,100
-0.12(-1.57%)
Jul 20, 2004
7.650
7.670
7.500
7.620
178,700
+0.06(+0.79%)
Jul 19, 2004
7.521
7.690
7.400
7.560
226,200
-0.01(-0.13%)
Jul 16, 2004
7.700
7.750
7.510
7.570
372,000
-0.04(-0.53%)
Jul 15, 2004
7.600
7.750
7.480
7.610
471,000
+0.11(+1.47%)
Jul 14, 2004
7.810
7.820
7.100
7.500
772,400
-0.36(-4.58%)
Jul 13, 2004
7.770
7.930
7.500
7.860
230,500
+0.04(+0.51%)
Jul 12, 2004
7.559
7.910
7.500
7.820
650,500
+0.21(+2.76%)
Jul 09, 2004
7.400
7.750
7.250
7.610
422,000
+0.35(+4.82%)
Jul 08, 2004
8.050
8.220
7.220
7.260
587,800
-0.93(-11.36%)
Jul 07, 2004
8.080
8.290
8.060
8.190
241,900
-0.06(-0.73%)
Jul 06, 2004
8.100
8.310
7.970
8.250
213,000
+0.00(+0.00%)
Jul 02, 2004
8.310
8.390
8.030
8.250
262,400
+0.08(+0.98%)
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
.