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
)
10.18
+0.16 (+1.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 30, 2014
5.630
5.640
5.410
5.580
125,133
-0.03(-0.53%)
May 29, 2014
5.630
5.630
5.525
5.610
102,710
-0.01(-0.18%)
May 28, 2014
5.690
5.690
5.610
5.620
68,217
-0.06(-1.06%)
May 27, 2014
5.650
5.710
5.610
5.680
88,651
+0.04(+0.71%)
May 23, 2014
5.580
5.640
5.640
5.640
123,600
+0.09(+1.59%)
May 22, 2014
5.550
5.600
5.550
5.552
88,510
-0.01(-0.14%)
May 21, 2014
5.540
5.600
5.540
5.560
156,273
+0.02(+0.36%)
May 20, 2014
5.630
5.710
5.530
5.540
176,600
-0.10(-1.77%)
May 19, 2014
5.570
5.750
5.520
5.640
143,863
+0.04(+0.71%)
May 16, 2014
5.550
5.650
5.510
5.600
188,661
+0.03(+0.54%)
May 15, 2014
5.520
5.650
5.420
5.570
240,858
+0.02(+0.36%)
May 14, 2014
5.510
5.670
5.490
5.550
301,719
+0.00(+0.00%)
May 13, 2014
5.850
5.850
5.520
5.550
246,320
-0.32(-5.45%)
May 12, 2014
5.630
5.950
5.590
5.870
274,485
+0.24(+4.26%)
May 09, 2014
5.500
5.630
5.460
5.630
196,859
+0.13(+2.36%)
May 08, 2014
5.530
5.570
5.470
5.500
289,846
-0.05(-0.90%)
May 07, 2014
5.480
5.550
5.450
5.550
361,041
+0.05(+0.91%)
May 06, 2014
5.570
5.580
5.470
5.500
324,155
-0.09(-1.61%)
May 05, 2014
5.540
5.640
5.450
5.590
339,685
-0.01(-0.18%)
May 02, 2014
5.450
5.620
5.420
5.600
347,005
+0.14(+2.56%)
May 01, 2014
5.450
5.540
5.390
5.460
317,193
+0.01(+0.18%)
Apr 30, 2014
5.410
5.490
5.380
5.450
276,674
-0.01(-0.18%)
Apr 29, 2014
5.180
5.500
4.970
5.460
703,560
-0.03(-0.55%)
Apr 28, 2014
5.590
5.650
5.450
5.490
286,692
-0.11(-1.96%)
Apr 25, 2014
5.700
5.746
5.530
5.600
172,048
-0.15(-2.61%)
Apr 24, 2014
5.800
5.800
5.615
5.750
95,141
+0.01(+0.17%)
Apr 23, 2014
5.730
5.830
5.560
5.740
225,231
-0.03(-0.52%)
Apr 22, 2014
5.720
5.830
5.450
5.770
319,764
+0.04(+0.70%)
Apr 21, 2014
5.650
5.770
5.610
5.730
136,714
+0.07(+1.24%)
Apr 17, 2014
5.660
5.660
5.660
5.660
145,800
-0.04(-0.70%)
Apr 16, 2014
5.640
5.726
5.450
5.700
238,943
+0.13(+2.33%)
Apr 15, 2014
5.530
5.610
5.300
5.570
174,339
+0.08(+1.46%)
Apr 14, 2014
5.410
5.570
5.360
5.490
208,794
+0.11(+2.04%)
Apr 11, 2014
5.350
5.540
5.300
5.380
183,141
-0.03(-0.55%)
Apr 10, 2014
5.560
5.590
5.350
5.410
182,868
-0.18(-3.22%)
Apr 09, 2014
5.490
5.600
5.420
5.590
61,692
+0.12(+2.19%)
Apr 08, 2014
5.400
5.560
5.380
5.470
104,993
+0.07(+1.30%)
Apr 07, 2014
5.350
5.460
5.280
5.400
137,262
+0.01(+0.19%)
Apr 04, 2014
5.670
5.670
5.290
5.390
174,935
-0.25(-4.43%)
Apr 03, 2014
5.700
5.710
5.570
5.640
104,235
-0.05(-0.88%)
Apr 02, 2014
5.660
5.737
5.600
5.690
103,618
+0.02(+0.35%)
Apr 01, 2014
5.630
5.750
5.600
5.670
118,938
+0.04(+0.71%)
Mar 31, 2014
5.470
5.690
5.470
5.630
210,567
+0.16(+2.93%)
Mar 28, 2014
5.490
5.630
5.410
5.470
122,250
+0.01(+0.18%)
Mar 27, 2014
5.500
5.590
5.410
5.460
67,959
-0.06(-1.09%)
Mar 26, 2014
5.630
5.708
5.430
5.520
158,853
-0.05(-0.90%)
Mar 25, 2014
5.430
5.670
5.340
5.570
254,445
+0.17(+3.15%)
Mar 24, 2014
5.680
5.740
5.400
5.400
219,552
-0.29(-5.10%)
Mar 21, 2014
5.690
5.800
5.670
5.690
160,431
+0.01(+0.18%)
Mar 20, 2014
5.840
5.859
5.660
5.680
213,913
-0.16(-2.74%)
Mar 19, 2014
5.480
5.880
5.400
5.840
512,032
+0.34(+6.18%)
Mar 18, 2014
5.450
5.550
5.400
5.500
69,750
+0.04(+0.73%)
Mar 17, 2014
5.480
5.490
5.410
5.460
82,396
+0.04(+0.74%)
Mar 14, 2014
5.350
5.480
5.350
5.420
67,909
+0.06(+1.12%)
Mar 13, 2014
5.470
5.470
5.350
5.360
111,463
-0.10(-1.83%)
Mar 12, 2014
5.440
5.490
5.400
5.460
109,687
-0.01(-0.18%)
Mar 11, 2014
5.450
5.550
5.405
5.470
192,889
+0.01(+0.18%)
Mar 10, 2014
5.370
5.500
5.370
5.460
111,430
+0.05(+0.92%)
Mar 07, 2014
5.420
5.498
5.270
5.410
271,196
+0.00(+0.00%)
Mar 06, 2014
5.440
5.450
5.380
5.410
222,328
-0.02(-0.37%)
Mar 05, 2014
5.430
5.490
5.350
5.430
180,992
-0.03(-0.55%)
Mar 04, 2014
5.340
5.500
5.340
5.460
375,429
+0.15(+2.82%)
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
.