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
)
8.900
-0.220 (-2.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 29, 2006
5.240
5.290
5.240
5.260
115,277
+0.00(+0.00%)
Sep 28, 2006
5.280
5.300
5.210
5.260
138,360
+0.03(+0.57%)
Sep 27, 2006
5.170
5.280
5.170
5.230
128,477
+0.03(+0.58%)
Sep 26, 2006
5.350
5.350
5.170
5.200
117,148
-0.12(-2.26%)
Sep 25, 2006
5.180
5.340
5.160
5.320
140,120
+0.17(+3.30%)
Sep 22, 2006
5.390
5.390
5.150
5.150
93,261
-0.28(-5.16%)
Sep 21, 2006
5.450
5.530
5.410
5.430
263,432
+0.01(+0.18%)
Sep 20, 2006
5.340
5.440
5.260
5.420
105,649
+0.14(+2.65%)
Sep 19, 2006
5.410
5.450
5.250
5.280
172,655
-0.13(-2.40%)
Sep 18, 2006
5.110
5.410
5.110
5.410
142,562
+0.29(+5.66%)
Sep 15, 2006
5.320
5.337
5.110
5.120
314,797
-0.17(-3.21%)
Sep 14, 2006
5.290
5.370
5.210
5.290
189,975
-0.07(-1.31%)
Sep 13, 2006
5.360
5.520
5.290
5.360
289,737
-0.03(-0.56%)
Sep 12, 2006
5.140
5.540
5.130
5.390
339,604
+0.25(+4.86%)
Sep 11, 2006
4.940
5.140
4.910
5.140
121,107
+0.19(+3.84%)
Sep 08, 2006
4.910
4.950
4.780
4.950
121,356
+0.08(+1.64%)
Sep 07, 2006
4.840
4.930
4.840
4.870
138,100
-0.05(-1.02%)
Sep 06, 2006
4.980
4.990
4.860
4.920
94,815
-0.03(-0.61%)
Sep 05, 2006
4.750
5.000
4.740
4.950
195,437
+0.23(+4.87%)
Sep 01, 2006
4.600
4.730
4.590
4.720
91,042
+0.11(+2.39%)
Aug 31, 2006
4.630
4.740
4.570
4.610
135,575
+0.03(+0.66%)
Aug 30, 2006
4.640
4.650
4.570
4.580
111,610
+0.02(+0.44%)
Aug 29, 2006
4.390
4.580
4.390
4.560
120,811
+0.15(+3.40%)
Aug 28, 2006
4.400
4.460
4.350
4.410
107,662
+0.06(+1.38%)
Aug 25, 2006
4.420
4.500
4.330
4.350
177,754
-0.11(-2.47%)
Aug 24, 2006
4.560
4.620
4.430
4.460
248,797
-0.07(-1.55%)
Aug 23, 2006
4.630
4.730
4.520
4.530
405,429
-0.11(-2.37%)
Aug 22, 2006
4.600
4.700
4.600
4.640
230,831
+0.02(+0.43%)
Aug 21, 2006
4.810
4.850
4.620
4.620
153,095
-0.18(-3.75%)
Aug 18, 2006
4.640
4.800
4.510
4.800
407,089
+0.19(+4.12%)
Aug 17, 2006
4.600
4.700
4.510
4.610
209,053
-0.01(-0.22%)
Aug 16, 2006
4.660
4.730
4.570
4.620
223,443
-0.03(-0.65%)
Aug 15, 2006
4.770
4.770
4.580
4.650
199,282
-0.04(-0.85%)
Aug 14, 2006
4.770
4.940
4.670
4.690
234,325
-0.07(-1.47%)
Aug 11, 2006
5.050
5.050
4.740
4.760
260,122
-0.29(-5.74%)
Aug 10, 2006
5.410
5.410
5.000
5.050
778,894
-0.80(-13.68%)
Aug 09, 2006
5.770
6.080
5.770
5.850
174,784
+0.15(+2.63%)
Aug 08, 2006
5.650
5.790
5.610
5.700
68,504
+0.07(+1.24%)
Aug 07, 2006
5.730
5.760
5.600
5.630
73,939
-0.09(-1.57%)
Aug 04, 2006
5.770
5.930
5.690
5.720
90,697
+0.01(+0.18%)
Aug 03, 2006
5.520
6.070
5.480
5.710
302,885
+0.13(+2.33%)
Aug 02, 2006
5.640
5.670
5.490
5.580
161,999
-0.01(-0.18%)
Aug 01, 2006
5.670
5.720
5.490
5.590
181,109
-0.13(-2.27%)
Jul 31, 2006
5.610
5.740
5.550
5.720
112,774
+0.13(+2.33%)
Jul 28, 2006
5.530
5.630
5.470
5.590
92,612
+0.12(+2.19%)
Jul 27, 2006
5.580
5.630
5.360
5.470
89,839
-0.11(-1.97%)
Jul 26, 2006
5.540
5.700
5.420
5.580
89,018
-0.01(-0.18%)
Jul 25, 2006
5.500
5.730
5.420
5.590
98,014
+0.11(+2.01%)
Jul 24, 2006
5.630
5.680
5.360
5.480
119,266
-0.15(-2.66%)
Jul 21, 2006
5.500
5.640
5.290
5.630
95,183
+0.12(+2.18%)
Jul 20, 2006
6.020
6.080
5.500
5.510
109,822
-0.52(-8.62%)
Jul 19, 2006
5.580
6.040
5.580
6.030
128,629
+0.43(+7.68%)
Jul 18, 2006
5.690
5.870
5.550
5.600
93,657
-0.04(-0.71%)
Jul 17, 2006
5.730
5.840
5.550
5.640
67,127
-0.12(-2.08%)
Jul 14, 2006
5.650
5.820
5.510
5.760
168,884
+0.10(+1.77%)
Jul 13, 2006
5.790
5.830
5.660
5.660
108,924
-0.15(-2.58%)
Jul 12, 2006
5.900
6.000
5.810
5.810
145,537
-0.08(-1.36%)
Jul 11, 2006
5.740
6.100
5.740
5.890
355,183
+0.26(+4.62%)
Jul 10, 2006
5.650
5.650
5.550
5.630
121,526
-0.02(-0.35%)
Jul 07, 2006
5.670
5.680
5.620
5.650
87,252
-0.05(-0.88%)
Jul 06, 2006
5.810
5.840
5.690
5.700
312,833
-0.12(-2.06%)
Jul 05, 2006
5.780
5.890
5.720
5.820
286,732
-0.06(-1.02%)
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
.