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
)
10.15
-0.03 (-0.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2017
9.750
9.750
9.200
9.400
142,417
+0.05(+0.53%)
Oct 30, 2017
9.650
9.650
9.150
9.350
163,694
-0.40(-4.10%)
Oct 27, 2017
9.400
9.750
9.350
9.750
173,772
+0.40(+4.28%)
Oct 26, 2017
9.250
9.350
9.150
9.350
130,768
+0.10(+1.08%)
Oct 25, 2017
9.350
9.350
9.150
9.250
99,110
-0.10(-1.07%)
Oct 24, 2017
9.350
9.350
9.150
9.350
108,935
+0.05(+0.54%)
Oct 23, 2017
9.500
9.500
9.250
9.300
92,861
-0.15(-1.59%)
Oct 20, 2017
9.350
9.500
9.250
9.450
135,668
+0.15(+1.61%)
Oct 19, 2017
9.450
9.475
9.250
9.300
104,112
-0.20(-2.11%)
Oct 18, 2017
9.650
9.700
9.450
9.500
124,648
-0.10(-1.04%)
Oct 17, 2017
9.500
9.700
9.500
9.600
94,194
+0.10(+1.05%)
Oct 16, 2017
9.600
9.800
9.400
9.500
105,675
-0.10(-1.04%)
Oct 13, 2017
9.800
9.850
9.500
9.600
151,612
-0.20(-2.04%)
Oct 12, 2017
9.950
10.00
9.700
9.800
96,767
-0.15(-1.51%)
Oct 11, 2017
9.950
9.950
9.700
9.950
95,751
+0.00(+0.00%)
Oct 10, 2017
9.700
10.05
9.550
9.950
173,195
+0.25(+2.58%)
Oct 09, 2017
10.05
10.10
9.700
9.700
92,351
-0.35(-3.48%)
Oct 06, 2017
9.950
10.15
9.800
10.05
152,418
+0.00(+0.00%)
Oct 05, 2017
9.850
10.10
9.700
10.05
163,152
+0.25(+2.55%)
Oct 04, 2017
9.950
9.950
9.675
9.800
106,448
-0.10(-1.01%)
Oct 03, 2017
9.800
10.20
9.775
9.900
266,991
+0.10(+1.02%)
Oct 02, 2017
9.900
9.950
9.725
9.800
115,465
-0.05(-0.51%)
Sep 29, 2017
9.900
10.10
9.850
9.850
89,177
+0.00(+0.00%)
Sep 28, 2017
10.00
10.00
9.775
9.850
65,193
-0.10(-1.01%)
Sep 27, 2017
10.15
10.49
9.800
9.950
168,177
-0.10(-1.00%)
Sep 26, 2017
9.750
10.15
9.650
10.05
239,283
+0.35(+3.61%)
Sep 25, 2017
9.750
9.850
9.550
9.700
144,136
-0.05(-0.51%)
Sep 22, 2017
9.500
9.750
9.500
9.750
112,324
+0.30(+3.17%)
Sep 21, 2017
9.500
9.600
9.400
9.450
82,547
+0.00(+0.00%)
Sep 20, 2017
9.600
9.600
9.400
9.450
122,970
-0.10(-1.05%)
Sep 19, 2017
9.600
9.600
9.400
9.550
127,721
+0.00(+0.00%)
Sep 18, 2017
9.650
9.725
9.450
9.550
159,657
-0.05(-0.52%)
Sep 15, 2017
9.600
9.775
9.550
9.600
386,768
+0.05(+0.52%)
Sep 14, 2017
9.600
9.850
9.500
9.550
279,293
+0.00(+0.00%)
Sep 13, 2017
9.700
9.750
9.450
9.550
286,188
-0.15(-1.55%)
Sep 12, 2017
9.500
9.800
9.500
9.700
190,802
+0.15(+1.57%)
Sep 11, 2017
9.400
9.600
9.232
9.550
160,399
+0.20(+2.14%)
Sep 08, 2017
9.450
9.450
9.125
9.350
204,600
-0.05(-0.53%)
Sep 07, 2017
9.200
9.425
9.150
9.400
119,765
+0.15(+1.62%)
Sep 06, 2017
9.100
9.350
9.100
9.250
154,879
+0.25(+2.78%)
Sep 05, 2017
9.200
9.250
8.900
9.000
143,541
-0.15(-1.64%)
Sep 01, 2017
9.050
9.250
9.000
9.150
185,888
+0.15(+1.67%)
Aug 31, 2017
8.900
9.000
8.850
9.000
170,583
+0.15(+1.69%)
Aug 30, 2017
8.900
9.000
8.800
8.850
191,927
+0.00(+0.00%)
Aug 29, 2017
8.750
8.950
8.750
8.850
218,276
+0.00(+0.00%)
Aug 28, 2017
8.900
9.100
8.450
8.850
356,639
-0.10(-1.12%)
Aug 25, 2017
8.100
8.950
8.100
8.950
520,607
+0.95(+11.87%)
Aug 24, 2017
8.450
8.750
7.800
8.000
593,801
-0.90(-10.11%)
Aug 23, 2017
9.100
9.100
8.900
8.900
142,221
-0.20(-2.20%)
Aug 22, 2017
9.300
9.450
8.975
9.100
182,870
-0.15(-1.62%)
Aug 21, 2017
8.800
9.450
8.700
9.250
322,446
+0.45(+5.11%)
Aug 18, 2017
8.600
8.800
8.600
8.800
146,378
+0.10(+1.15%)
Aug 17, 2017
8.550
8.800
8.400
8.700
130,743
+0.15(+1.75%)
Aug 16, 2017
8.700
8.900
8.550
8.550
101,805
-0.10(-1.16%)
Aug 15, 2017
8.900
8.900
8.550
8.650
138,580
-0.25(-2.81%)
Aug 14, 2017
8.900
9.050
8.900
8.900
47,516
+0.05(+0.56%)
Aug 11, 2017
9.100
9.100
8.800
8.850
103,615
-0.20(-2.21%)
Aug 10, 2017
9.100
9.150
8.850
9.050
217,512
-0.05(-0.55%)
Aug 09, 2017
9.200
9.300
9.000
9.100
106,218
-0.20(-2.15%)
Aug 08, 2017
9.300
9.425
9.250
9.300
57,930
+0.00(+0.00%)
Aug 07, 2017
9.300
9.475
9.275
9.300
66,428
-0.05(-0.53%)
Aug 04, 2017
9.300
9.450
9.280
9.350
74,445
+0.05(+0.54%)
Aug 03, 2017
9.500
9.600
9.250
9.300
92,952
-0.15(-1.59%)
Aug 02, 2017
9.600
9.650
9.350
9.450
139,767
-0.20(-2.07%)
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
.