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, 2003
10.70
10.75
9.890
10.46
441,273
-0.06(-0.57%)
Oct 30, 2003
10.48
10.69
10.36
10.52
397,026
+0.04(+0.38%)
Oct 29, 2003
10.00
10.48
9.980
10.48
294,168
+0.38(+3.76%)
Oct 28, 2003
9.700
10.10
9.500
10.10
191,634
+0.31(+3.17%)
Oct 27, 2003
9.650
9.840
9.470
9.790
186,300
+0.22(+2.30%)
Oct 24, 2003
9.370
9.580
9.210
9.570
117,700
+0.17(+1.81%)
Oct 23, 2003
9.210
9.600
9.050
9.400
244,000
-0.04(-0.42%)
Oct 22, 2003
9.910
9.965
9.420
9.440
392,800
-0.49(-4.93%)
Oct 21, 2003
10.01
10.05
9.750
9.930
160,301
-0.11(-1.10%)
Oct 20, 2003
10.05
10.05
9.750
10.04
309,434
-0.04(-0.40%)
Oct 17, 2003
10.00
10.14
9.510
10.08
383,038
+0.03(+0.30%)
Oct 16, 2003
9.970
10.04
9.840
10.05
350,950
-0.04(-0.40%)
Oct 15, 2003
9.710
10.12
9.440
10.09
434,812
+0.39(+4.02%)
Oct 14, 2003
9.250
9.700
9.100
9.700
284,753
+0.43(+4.64%)
Oct 13, 2003
9.150
9.300
8.890
9.270
157,751
+0.00(+0.00%)
Oct 10, 2003
9.440
9.440
9.150
9.270
182,234
-0.08(-0.86%)
Oct 09, 2003
9.200
9.500
9.150
9.350
272,996
+0.19(+2.07%)
Oct 08, 2003
9.100
9.227
9.100
9.160
578,858
+0.01(+0.11%)
Oct 07, 2003
8.590
9.160
8.580
9.150
178,363
+0.35(+3.98%)
Oct 06, 2003
8.510
8.800
8.350
8.800
245,585
+0.26(+3.04%)
Oct 03, 2003
8.510
8.750
8.140
8.540
186,924
+0.42(+5.21%)
Oct 02, 2003
7.800
8.280
7.750
8.117
137,097
+0.42(+5.42%)
Oct 01, 2003
7.600
7.860
7.500
7.700
206,366
+0.18(+2.39%)
Sep 30, 2003
7.850
7.980
7.480
7.520
193,710
-0.33(-4.20%)
Sep 29, 2003
7.880
8.120
7.560
7.850
154,075
+0.09(+1.16%)
Sep 26, 2003
8.200
8.310
7.550
7.760
487,216
-0.52(-6.28%)
Sep 25, 2003
8.520
8.710
8.200
8.280
275,857
-0.26(-3.04%)
Sep 24, 2003
8.950
9.000
8.500
8.540
234,123
-0.39(-4.37%)
Sep 23, 2003
8.660
8.990
8.650
8.930
109,701
+0.25(+2.88%)
Sep 22, 2003
8.890
8.930
8.670
8.680
118,327
-0.27(-3.02%)
Sep 19, 2003
8.840
9.000
8.840
8.950
95,463
+0.00(+0.00%)
Sep 18, 2003
8.950
9.030
8.850
8.950
248,195
+0.05(+0.56%)
Sep 17, 2003
8.950
9.000
8.773
8.900
139,756
+0.02(+0.23%)
Sep 16, 2003
9.170
9.170
8.760
8.880
164,982
-0.17(-1.88%)
Sep 15, 2003
8.940
9.070
8.800
9.050
125,800
+0.30(+3.43%)
Sep 12, 2003
8.950
9.030
8.560
8.750
152,700
-0.15(-1.69%)
Sep 11, 2003
8.910
9.030
8.780
8.900
99,700
+0.03(+0.34%)
Sep 10, 2003
8.980
8.980
8.750
8.870
68,100
-0.08(-0.89%)
Sep 09, 2003
9.490
9.490
8.830
8.950
166,800
-0.30(-3.24%)
Sep 08, 2003
9.380
9.490
9.150
9.250
111,200
+0.21(+2.32%)
Sep 05, 2003
9.490
9.490
9.000
9.040
121,600
-0.21(-2.26%)
Sep 04, 2003
9.440
9.440
9.180
9.249
79,400
-0.00(-0.01%)
Sep 03, 2003
9.500
9.500
9.150
9.250
341,200
-0.24(-2.53%)
Sep 02, 2003
9.610
9.620
9.400
9.490
263,400
+0.01(+0.11%)
Aug 29, 2003
9.300
9.500
9.210
9.480
117,500
+0.15(+1.61%)
Aug 28, 2003
9.150
9.340
9.060
9.330
147,500
+0.09(+0.97%)
Aug 27, 2003
8.940
9.390
8.940
9.240
155,700
+0.14(+1.54%)
Aug 26, 2003
9.200
9.250
8.890
9.100
75,600
-0.11(-1.19%)
Aug 25, 2003
9.280
9.400
9.200
9.210
242,800
+0.00(+0.00%)
Aug 22, 2003
9.180
9.330
8.910
9.210
131,100
+0.09(+0.99%)
Aug 21, 2003
9.050
9.170
9.000
9.120
53,900
+0.10(+1.11%)
Aug 20, 2003
8.780
9.100
8.720
9.020
117,400
+0.19(+2.15%)
Aug 19, 2003
8.560
8.950
8.453
8.830
105,400
+0.39(+4.62%)
Aug 18, 2003
8.000
8.590
7.850
8.440
131,700
+0.60(+7.65%)
Aug 15, 2003
8.020
8.060
7.810
7.840
56,200
-0.18(-2.24%)
Aug 14, 2003
8.070
8.110
7.870
8.020
157,300
+0.05(+0.63%)
Aug 13, 2003
8.450
8.500
7.950
7.970
454,100
-0.48(-5.68%)
Aug 12, 2003
8.690
8.750
8.350
8.450
193,000
-0.29(-3.32%)
Aug 11, 2003
8.500
8.993
8.500
8.740
54,900
+0.27(+3.19%)
Aug 08, 2003
8.690
8.870
8.380
8.470
91,500
-0.21(-2.42%)
Aug 07, 2003
8.630
8.870
8.180
8.680
110,400
+0.09(+1.05%)
Aug 06, 2003
9.180
9.550
8.590
8.590
312,500
-0.48(-5.29%)
Aug 05, 2003
9.660
9.660
8.840
9.070
129,100
-0.11(-1.20%)
Aug 04, 2003
9.500
9.500
9.100
9.180
120,500
-0.22(-2.34%)
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
.