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 31, 2005
7.680
7.750
7.410
7.410
162,961
-0.34(-4.39%)
May 27, 2005
7.590
7.790
7.550
7.750
133,677
+0.10(+1.31%)
May 26, 2005
7.440
7.700
7.410
7.650
86,583
+0.23(+3.10%)
May 25, 2005
7.510
7.650
7.190
7.420
147,784
-0.12(-1.66%)
May 24, 2005
7.670
7.710
7.450
7.545
255,700
-0.12(-1.63%)
May 23, 2005
7.380
7.750
7.140
7.670
262,124
+0.25(+3.37%)
May 20, 2005
7.370
7.420
7.300
7.420
89,007
+0.06(+0.82%)
May 19, 2005
7.460
7.480
7.300
7.360
247,804
-0.08(-1.08%)
May 18, 2005
7.240
7.600
7.240
7.440
339,900
+0.10(+1.36%)
May 17, 2005
7.100
7.420
7.060
7.340
355,768
+0.19(+2.66%)
May 16, 2005
6.800
7.170
6.760
7.150
320,149
+0.43(+6.40%)
May 13, 2005
6.660
6.890
6.660
6.720
175,170
+0.09(+1.36%)
May 12, 2005
6.830
6.850
6.620
6.630
184,483
-0.20(-2.93%)
May 11, 2005
6.800
6.840
6.750
6.830
125,636
+0.02(+0.29%)
May 10, 2005
7.150
7.150
6.790
6.810
212,504
-0.22(-3.13%)
May 09, 2005
7.050
7.160
6.980
7.030
217,189
+0.03(+0.43%)
May 06, 2005
6.950
7.060
6.820
7.000
152,113
+0.05(+0.72%)
May 05, 2005
6.830
7.000
6.830
6.950
152,927
+0.09(+1.31%)
May 04, 2005
6.850
6.970
6.790
6.860
87,164
+0.05(+0.73%)
May 03, 2005
6.960
6.970
6.680
6.810
168,389
+0.00(+0.00%)
May 02, 2005
6.630
6.840
6.590
6.810
199,710
+0.11(+1.64%)
Apr 29, 2005
6.890
6.970
6.520
6.700
173,055
-0.16(-2.33%)
Apr 28, 2005
6.770
6.960
6.760
6.860
168,780
+0.05(+0.73%)
Apr 27, 2005
6.770
6.894
6.750
6.810
334,411
+0.01(+0.15%)
Apr 26, 2005
6.750
6.940
6.740
6.800
151,498
+0.01(+0.15%)
Apr 25, 2005
7.010
7.180
6.750
6.790
351,799
-0.24(-3.41%)
Apr 22, 2005
7.250
7.430
6.920
7.030
547,735
-0.22(-3.03%)
Apr 21, 2005
7.420
7.570
7.250
7.250
1,388,357
-0.38(-4.98%)
Apr 20, 2005
7.650
7.830
7.590
7.630
223,501
+0.07(+0.93%)
Apr 19, 2005
7.490
7.710
7.490
7.560
186,887
+0.03(+0.40%)
Apr 18, 2005
7.510
7.694
7.400
7.530
130,606
+0.10(+1.35%)
Apr 15, 2005
7.600
7.700
7.430
7.430
191,856
-0.18(-2.37%)
Apr 14, 2005
7.520
7.650
7.330
7.610
169,966
+0.05(+0.66%)
Apr 13, 2005
7.670
7.700
7.380
7.560
48,670
-0.09(-1.18%)
Apr 12, 2005
7.410
7.740
7.410
7.650
188,207
+0.24(+3.24%)
Apr 11, 2005
7.580
7.710
7.410
7.410
103,452
-0.17(-2.24%)
Apr 08, 2005
7.660
7.710
7.500
7.580
65,276
-0.11(-1.43%)
Apr 07, 2005
7.750
7.790
7.600
7.690
96,618
-0.03(-0.39%)
Apr 06, 2005
7.590
7.720
7.590
7.720
109,661
+0.11(+1.45%)
Apr 05, 2005
7.590
7.650
7.530
7.610
128,181
+0.01(+0.13%)
Apr 04, 2005
7.430
7.610
7.420
7.600
87,991
+0.11(+1.47%)
Apr 01, 2005
7.610
7.650
7.450
7.490
207,887
-0.08(-1.06%)
Mar 31, 2005
7.550
7.580
7.490
7.570
250,767
+0.06(+0.80%)
Mar 30, 2005
7.300
7.550
7.300
7.510
124,808
+0.21(+2.88%)
Mar 29, 2005
7.460
7.490
7.270
7.300
149,948
-0.08(-1.08%)
Mar 28, 2005
7.260
7.420
7.260
7.380
102,578
+0.10(+1.37%)
Mar 24, 2005
7.300
7.410
7.250
7.280
135,809
-0.05(-0.68%)
Mar 23, 2005
7.470
7.560
7.270
7.330
120,762
-0.18(-2.40%)
Mar 22, 2005
7.460
7.570
7.460
7.510
65,146
+0.01(+0.13%)
Mar 21, 2005
7.540
7.650
7.420
7.500
161,621
-0.08(-1.06%)
Mar 18, 2005
7.820
7.820
7.580
7.580
204,473
-0.19(-2.45%)
Mar 17, 2005
7.710
7.790
7.700
7.770
404,784
-0.05(-0.64%)
Mar 16, 2005
7.750
7.870
7.750
7.820
614,961
+0.05(+0.64%)
Mar 15, 2005
7.780
7.850
7.760
7.770
163,352
-0.04(-0.51%)
Mar 14, 2005
7.820
7.850
7.750
7.810
208,291
+0.05(+0.64%)
Mar 11, 2005
7.710
7.850
7.700
7.760
254,539
-0.02(-0.26%)
Mar 10, 2005
7.750
7.890
7.700
7.780
128,654
+0.03(+0.39%)
Mar 09, 2005
7.700
7.820
7.700
7.750
110,641
+0.00(+0.00%)
Mar 08, 2005
7.800
7.810
7.700
7.750
155,292
-0.01(-0.13%)
Mar 07, 2005
7.650
7.820
7.550
7.760
399,730
+0.07(+0.91%)
Mar 04, 2005
7.700
7.900
7.630
7.690
358,934
+0.00(+0.00%)
Mar 03, 2005
7.640
7.750
7.550
7.690
774,188
+0.12(+1.59%)
Mar 02, 2005
7.500
7.650
7.460
7.570
211,830
+0.04(+0.53%)
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
.