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 (%)
Jan 31, 2008
7.450
7.920
7.310
7.810
277,262
+0.35(+4.69%)
Jan 30, 2008
7.570
7.780
7.370
7.460
361,620
-0.18(-2.36%)
Jan 29, 2008
7.790
7.820
7.310
7.640
492,798
-0.01(-0.13%)
Jan 28, 2008
7.500
7.940
7.370
7.650
455,072
+0.15(+2.00%)
Jan 25, 2008
7.410
7.590
7.350
7.500
418,004
+0.21(+2.88%)
Jan 24, 2008
7.650
7.650
6.920
7.290
388,061
+0.25(+3.55%)
Jan 23, 2008
6.630
7.180
6.510
7.040
821,945
+0.39(+5.86%)
Jan 22, 2008
6.480
6.750
6.349
6.650
299,444
-0.09(-1.34%)
Jan 21, 2008
6.820
7.090
6.710
6.740
262,981
+0.00(+0.00%)
Jan 18, 2008
6.820
7.090
6.710
6.740
262,981
-0.02(-0.30%)
Jan 17, 2008
7.100
7.230
6.750
6.760
371,644
-0.30(-4.25%)
Jan 16, 2008
6.810
7.160
6.710
7.060
443,608
+0.25(+3.67%)
Jan 15, 2008
6.790
7.000
6.720
6.810
470,862
-0.06(-0.87%)
Jan 14, 2008
6.660
6.990
6.510
6.870
728,670
+0.27(+4.09%)
Jan 11, 2008
6.620
6.800
6.500
6.600
284,149
-0.06(-0.90%)
Jan 10, 2008
6.750
6.850
6.590
6.660
315,208
-0.14(-2.06%)
Jan 09, 2008
6.760
6.960
6.460
6.800
452,515
+0.21(+3.19%)
Jan 08, 2008
7.000
7.060
6.590
6.590
610,974
-0.40(-5.72%)
Jan 07, 2008
7.220
7.320
6.870
6.990
359,552
-0.17(-2.37%)
Jan 04, 2008
7.510
7.550
7.100
7.160
410,365
-0.47(-6.16%)
Jan 03, 2008
8.020
8.170
7.610
7.630
421,885
-0.39(-4.86%)
Jan 02, 2008
8.690
8.750
7.990
8.020
470,538
-0.71(-8.13%)
Jan 01, 2008
8.620
8.770
8.380
8.730
256,925
+0.00(+0.00%)
Dec 31, 2007
8.620
8.770
8.380
8.730
256,925
+0.05(+0.58%)
Dec 28, 2007
8.800
8.920
8.660
8.680
273,937
-0.02(-0.23%)
Dec 27, 2007
8.830
9.150
8.700
8.700
199,603
-0.13(-1.47%)
Dec 26, 2007
9.000
9.060
8.800
8.830
176,854
-0.23(-2.54%)
Dec 24, 2007
8.950
9.190
8.900
9.060
104,714
+0.12(+1.34%)
Dec 21, 2007
9.080
9.140
8.880
8.940
436,833
-0.01(-0.11%)
Dec 20, 2007
9.170
9.180
8.720
8.950
263,135
-0.14(-1.54%)
Dec 19, 2007
9.350
9.360
8.970
9.090
168,000
-0.27(-2.88%)
Dec 18, 2007
9.180
9.490
9.000
9.360
217,255
+0.27(+2.97%)
Dec 17, 2007
9.510
9.560
9.090
9.090
193,071
-0.49(-5.11%)
Dec 14, 2007
9.660
9.720
9.520
9.580
327,083
-0.12(-1.24%)
Dec 13, 2007
9.700
9.760
9.630
9.700
164,923
-0.08(-0.82%)
Dec 12, 2007
9.720
9.940
9.610
9.780
218,075
+0.13(+1.35%)
Dec 11, 2007
9.660
9.830
9.510
9.650
564,967
-0.01(-0.10%)
Dec 10, 2007
9.720
9.790
9.430
9.660
346,069
-0.07(-0.72%)
Dec 07, 2007
9.710
9.860
9.620
9.730
275,741
+0.01(+0.10%)
Dec 06, 2007
9.820
9.940
9.650
9.720
300,915
-0.10(-1.02%)
Dec 05, 2007
9.850
9.940
9.690
9.820
139,282
+0.08(+0.82%)
Dec 04, 2007
9.880
9.980
9.700
9.740
195,671
-0.16(-1.62%)
Dec 03, 2007
10.45
10.46
9.890
9.900
292,130
-0.57(-5.44%)
Nov 30, 2007
10.47
10.70
10.02
10.47
339,336
+0.11(+1.06%)
Nov 29, 2007
10.43
10.52
10.29
10.36
262,054
-0.20(-1.89%)
Nov 28, 2007
10.39
10.67
10.39
10.56
461,084
+0.39(+3.83%)
Nov 27, 2007
10.21
10.62
10.09
10.17
282,212
-0.03(-0.29%)
Nov 26, 2007
10.67
10.78
10.09
10.20
305,506
-0.50(-4.67%)
Nov 23, 2007
10.59
10.76
10.48
10.70
120,613
+0.19(+1.81%)
Nov 21, 2007
10.90
10.92
10.30
10.51
367,994
-0.47(-4.28%)
Nov 20, 2007
10.74
11.00
10.67
10.98
714,209
+0.37(+3.49%)
Nov 19, 2007
10.77
10.80
10.47
10.61
363,221
-0.19(-1.76%)
Nov 16, 2007
10.85
10.95
10.67
10.80
571,355
-0.06(-0.55%)
Nov 15, 2007
10.85
10.99
10.75
10.86
440,520
-0.06(-0.55%)
Nov 14, 2007
11.02
11.05
10.74
10.92
358,312
-0.05(-0.46%)
Nov 13, 2007
10.94
11.01
10.58
10.97
390,502
+0.05(+0.46%)
Nov 12, 2007
10.93
11.12
10.50
10.92
447,249
-0.04(-0.36%)
Nov 09, 2007
10.98
11.19
10.67
10.96
256,258
-0.04(-0.36%)
Nov 08, 2007
11.13
11.19
10.62
11.00
578,396
-0.01(-0.09%)
Nov 07, 2007
11.04
11.18
10.85
11.01
547,909
-0.19(-1.70%)
Nov 06, 2007
11.09
11.30
10.78
11.20
303,800
+0.11(+0.99%)
Nov 05, 2007
11.15
11.19
10.80
11.09
466,377
-0.28(-2.46%)
Nov 02, 2007
11.25
11.52
10.97
11.37
334,641
+0.16(+1.43%)
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
.