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
)
8.790
+0.010 (+0.11%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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 (%)
Apr 30, 2003
7.800
7.840
7.600
7.611
148,600
-0.28(-3.54%)
Apr 29, 2003
8.000
8.200
7.870
7.890
121,100
-0.12(-1.50%)
Apr 28, 2003
7.800
8.190
7.700
8.010
125,900
+0.25(+3.22%)
Apr 25, 2003
7.450
7.950
7.400
7.760
113,800
+0.25(+3.33%)
Apr 24, 2003
7.500
7.510
7.380
7.510
120,700
+0.11(+1.49%)
Apr 23, 2003
7.400
7.470
7.310
7.400
68,400
+0.00(+0.00%)
Apr 22, 2003
7.600
7.610
7.100
7.400
132,900
-0.29(-3.77%)
Apr 21, 2003
7.250
7.790
7.100
7.690
242,100
+0.44(+6.07%)
Apr 17, 2003
7.190
7.300
6.970
7.250
196,800
+0.28(+4.02%)
Apr 16, 2003
7.100
7.100
6.950
6.970
94,900
-0.03(-0.43%)
Apr 15, 2003
7.050
7.090
6.980
7.000
158,500
-0.10(-1.41%)
Apr 14, 2003
7.000
7.200
7.000
7.100
22,600
+0.10(+1.43%)
Apr 11, 2003
7.010
7.150
7.000
7.000
36,800
-0.02(-0.28%)
Apr 10, 2003
7.150
7.150
7.000
7.020
29,600
-0.12(-1.68%)
Apr 09, 2003
7.610
7.630
7.000
7.140
77,100
-0.21(-2.86%)
Apr 08, 2003
7.190
7.650
7.190
7.350
117,100
+0.15(+2.08%)
Apr 07, 2003
7.030
7.260
6.910
7.200
49,800
+0.30(+4.35%)
Apr 04, 2003
6.900
7.100
6.880
6.900
78,800
+0.00(+0.00%)
Apr 03, 2003
6.730
7.000
6.720
6.900
147,900
+0.20(+2.99%)
Apr 02, 2003
6.580
6.790
6.580
6.700
64,800
+0.12(+1.82%)
Apr 01, 2003
6.600
6.720
6.450
6.580
77,800
-0.14(-2.08%)
Mar 31, 2003
6.760
6.950
6.720
6.720
73,600
-0.16(-2.33%)
Mar 28, 2003
6.960
7.100
6.850
6.880
82,578
-0.11(-1.57%)
Mar 27, 2003
7.030
7.200
6.970
6.990
96,310
-0.26(-3.59%)
Mar 26, 2003
7.050
7.290
6.910
7.250
61,365
+0.30(+4.32%)
Mar 25, 2003
6.750
7.090
6.550
6.950
44,871
+0.25(+3.73%)
Mar 24, 2003
7.190
7.190
6.580
6.700
46,319
-0.48(-6.69%)
Mar 21, 2003
7.420
7.420
7.010
7.180
51,771
+0.14(+1.99%)
Mar 20, 2003
6.820
7.310
6.810
7.040
90,994
+0.25(+3.68%)
Mar 19, 2003
6.650
6.850
6.520
6.790
97,017
+0.24(+3.66%)
Mar 18, 2003
6.500
6.640
6.450
6.550
125,925
+0.11(+1.71%)
Mar 17, 2003
6.500
6.570
6.430
6.440
48,700
-0.08(-1.23%)
Mar 14, 2003
6.490
6.600
6.450
6.520
75,946
+0.02(+0.31%)
Mar 13, 2003
6.420
6.530
6.370
6.500
28,700
+0.00(+0.00%)
Mar 12, 2003
6.360
6.500
6.340
6.500
3,880,000
+0.09(+1.40%)
Mar 11, 2003
6.480
6.480
6.300
6.410
30,600
+0.02(+0.31%)
Mar 10, 2003
6.300
6.450
6.300
6.390
57,900
+0.04(+0.63%)
Mar 07, 2003
6.310
6.390
6.220
6.350
12,990
-0.04(-0.63%)
Mar 06, 2003
6.360
6.400
6.290
6.390
80,800
+0.01(+0.16%)
Mar 05, 2003
6.390
6.390
6.340
6.380
19,800
-0.11(-1.69%)
Mar 04, 2003
6.400
6.550
6.300
6.490
58,100
+0.12(+1.88%)
Mar 03, 2003
6.250
6.600
6.250
6.370
97,600
+0.07(+1.11%)
Feb 28, 2003
6.380
6.450
6.250
6.300
99,200
-0.20(-3.08%)
Feb 27, 2003
6.360
6.500
6.310
6.500
49,900
+0.14(+2.20%)
Feb 26, 2003
6.480
6.480
6.290
6.360
53,700
-0.04(-0.63%)
Feb 25, 2003
6.210
6.520
6.150
6.400
74,300
+0.14(+2.24%)
Feb 24, 2003
6.450
6.460
6.180
6.260
35,000
-0.23(-3.54%)
Feb 21, 2003
6.330
6.520
6.280
6.490
36,800
+0.14(+2.22%)
Feb 20, 2003
6.380
6.430
6.180
6.349
31,100
-0.02(-0.33%)
Feb 19, 2003
6.290
6.370
6.100
6.370
85,600
+0.07(+1.11%)
Feb 18, 2003
6.110
6.300
6.100
6.300
99,700
+0.05(+0.80%)
Feb 14, 2003
6.390
6.390
6.090
6.250
79,500
-0.13(-2.04%)
Feb 13, 2003
6.150
6.530
6.130
6.380
124,700
+0.12(+1.92%)
Feb 12, 2003
6.290
6.370
6.250
6.260
59,700
+0.01(+0.16%)
Feb 11, 2003
6.550
6.550
6.250
6.250
73,500
-0.20(-3.10%)
Feb 10, 2003
6.360
6.470
6.320
6.450
161,000
+0.05(+0.78%)
Feb 07, 2003
6.460
6.500
6.360
6.400
81,900
-0.05(-0.78%)
Feb 06, 2003
6.380
6.500
6.380
6.450
26,500
+0.05(+0.78%)
Feb 05, 2003
6.500
6.600
6.400
6.400
46,500
+0.02(+0.31%)
Feb 04, 2003
6.550
6.710
6.380
6.380
298,800
-0.15(-2.30%)
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
.