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 (%)
Jul 29, 2005
7.350
7.860
7.350
7.460
266,562
+0.10(+1.36%)
Jul 28, 2005
7.299
7.440
7.250
7.360
68,237
+0.08(+1.10%)
Jul 27, 2005
7.150
7.300
7.150
7.280
65,096
+0.12(+1.68%)
Jul 26, 2005
7.150
7.320
7.150
7.160
60,397
-0.01(-0.14%)
Jul 25, 2005
7.150
7.450
7.140
7.170
183,420
-0.08(-1.10%)
Jul 22, 2005
7.150
7.290
7.150
7.250
78,564
+0.06(+0.83%)
Jul 21, 2005
7.310
7.340
7.160
7.190
68,505
-0.13(-1.78%)
Jul 20, 2005
7.100
7.360
7.070
7.320
75,371
+0.17(+2.38%)
Jul 19, 2005
7.160
7.240
7.090
7.150
72,742
+0.08(+1.13%)
Jul 18, 2005
7.020
7.220
7.010
7.070
58,637
-0.04(-0.56%)
Jul 15, 2005
7.010
7.180
7.010
7.110
72,163
+0.06(+0.85%)
Jul 14, 2005
7.110
7.190
7.050
7.050
60,938
-0.04(-0.56%)
Jul 13, 2005
7.170
7.180
7.060
7.090
137,507
-0.10(-1.39%)
Jul 12, 2005
7.270
7.280
7.160
7.190
171,121
-0.18(-2.44%)
Jul 11, 2005
7.121
7.400
7.110
7.370
206,495
+0.19(+2.65%)
Jul 08, 2005
7.130
7.190
7.040
7.180
188,171
+0.15(+2.13%)
Jul 07, 2005
7.050
7.110
6.980
7.030
132,757
-0.02(-0.28%)
Jul 06, 2005
7.330
7.440
7.050
7.050
169,483
-0.23(-3.16%)
Jul 05, 2005
7.120
7.300
7.070
7.280
125,100
+0.18(+2.54%)
Jul 01, 2005
7.140
7.192
7.046
7.100
129,800
+0.06(+0.85%)
Jun 30, 2005
6.990
7.100
6.990
7.040
203,787
+0.02(+0.28%)
Jun 29, 2005
6.970
7.110
6.910
7.020
81,188
-0.03(-0.43%)
Jun 28, 2005
7.080
7.130
6.900
7.050
167,520
-0.06(-0.84%)
Jun 27, 2005
7.000
7.130
6.930
7.110
147,347
+0.04(+0.57%)
Jun 24, 2005
7.220
7.270
6.900
7.070
338,799
-0.19(-2.62%)
Jun 23, 2005
7.220
7.350
7.220
7.260
76,851
+0.03(+0.41%)
Jun 22, 2005
7.170
7.370
7.170
7.230
75,899
+0.04(+0.56%)
Jun 21, 2005
7.130
7.302
7.110
7.190
86,108
+0.01(+0.14%)
Jun 20, 2005
7.040
7.370
7.010
7.180
115,605
+0.07(+0.98%)
Jun 17, 2005
7.380
7.380
7.080
7.110
223,127
-0.16(-2.20%)
Jun 16, 2005
7.360
7.410
7.200
7.270
105,947
-0.09(-1.22%)
Jun 15, 2005
7.400
7.430
7.220
7.360
109,285
-0.08(-1.08%)
Jun 14, 2005
7.300
7.470
7.190
7.440
120,189
+0.10(+1.36%)
Jun 13, 2005
7.350
7.440
7.320
7.340
119,134
-0.04(-0.54%)
Jun 10, 2005
7.390
7.520
7.320
7.380
86,829
-0.05(-0.67%)
Jun 09, 2005
7.240
7.480
7.200
7.430
72,633
+0.11(+1.50%)
Jun 08, 2005
7.310
7.380
7.140
7.320
92,649
+0.05(+0.69%)
Jun 07, 2005
7.220
7.440
7.170
7.270
192,757
+0.09(+1.25%)
Jun 06, 2005
7.240
7.340
7.170
7.180
140,147
-0.05(-0.69%)
Jun 03, 2005
7.300
7.480
7.230
7.230
154,655
-0.09(-1.23%)
Jun 02, 2005
7.300
7.400
7.300
7.320
232,748
-0.02(-0.27%)
Jun 01, 2005
7.290
7.600
7.220
7.340
202,044
-0.07(-0.94%)
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%)
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
.