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 (%)
Nov 28, 2008
3.810
3.950
3.610
3.730
44,544
-0.14(-3.62%)
Nov 26, 2008
3.890
3.970
3.700
3.870
203,944
-0.14(-3.49%)
Nov 25, 2008
3.530
4.010
3.400
4.010
227,794
+0.53(+15.23%)
Nov 24, 2008
2.940
3.700
2.800
3.480
188,400
+0.60(+20.83%)
Nov 21, 2008
2.940
3.010
2.500
2.880
207,531
+0.00(+0.00%)
Nov 20, 2008
3.160
3.290
2.830
2.880
98,417
-0.30(-9.43%)
Nov 19, 2008
3.510
3.630
3.160
3.180
103,770
-0.35(-9.92%)
Nov 18, 2008
3.710
3.790
3.420
3.530
106,409
-0.15(-4.08%)
Nov 17, 2008
3.890
4.080
3.630
3.680
122,593
-0.25(-6.36%)
Nov 14, 2008
4.260
4.260
3.900
3.930
88,212
-0.42(-9.66%)
Nov 13, 2008
4.150
4.550
3.840
4.350
141,483
+0.19(+4.57%)
Nov 12, 2008
4.430
4.690
4.150
4.160
103,715
-0.34(-7.56%)
Nov 11, 2008
4.500
4.750
4.440
4.500
166,501
-0.05(-1.10%)
Nov 10, 2008
4.730
4.830
4.530
4.550
155,716
-0.08(-1.73%)
Nov 07, 2008
4.610
4.690
4.430
4.630
128,095
+0.08(+1.76%)
Nov 06, 2008
4.340
4.690
4.330
4.550
426,849
+0.18(+4.12%)
Nov 05, 2008
4.660
4.970
4.340
4.370
178,665
-0.36(-7.61%)
Nov 04, 2008
5.440
5.440
4.700
4.730
221,059
-0.60(-11.26%)
Nov 03, 2008
5.360
5.430
5.090
5.330
135,311
-0.02(-0.37%)
Oct 31, 2008
4.700
5.450
4.580
5.350
150,092
+0.58(+12.16%)
Oct 30, 2008
4.820
4.950
4.530
4.770
218,524
+0.12(+2.58%)
Oct 29, 2008
4.860
4.930
4.510
4.650
205,406
-0.13(-2.72%)
Oct 28, 2008
4.700
4.830
4.430
4.780
181,851
+0.22(+4.82%)
Oct 27, 2008
4.450
4.780
4.320
4.560
209,703
+0.11(+2.47%)
Oct 24, 2008
4.420
4.620
4.350
4.450
262,284
-0.34(-7.10%)
Oct 23, 2008
4.980
4.980
4.410
4.790
268,170
-0.11(-2.24%)
Oct 22, 2008
4.650
5.010
4.500
4.900
195,760
+0.05(+1.03%)
Oct 21, 2008
4.910
5.150
4.730
4.850
190,887
-0.17(-3.39%)
Oct 20, 2008
4.990
5.040
4.480
5.020
222,162
+0.11(+2.24%)
Oct 17, 2008
4.770
5.130
4.490
4.910
241,249
-0.07(-1.41%)
Oct 16, 2008
4.550
5.010
4.550
4.980
164,278
+0.51(+11.41%)
Oct 15, 2008
4.620
4.720
4.450
4.470
296,067
-0.16(-3.46%)
Oct 14, 2008
4.680
4.750
4.540
4.630
448,716
+0.08(+1.76%)
Oct 13, 2008
4.470
4.600
4.405
4.550
414,003
+0.16(+3.64%)
Oct 10, 2008
3.760
4.500
3.760
4.390
761,793
+0.54(+14.03%)
Oct 09, 2008
4.630
4.750
3.850
3.850
328,379
-0.67(-14.82%)
Oct 08, 2008
4.500
5.080
4.500
4.520
500,895
-0.04(-0.88%)
Oct 07, 2008
4.990
5.200
4.510
4.560
307,838
-0.33(-6.75%)
Oct 06, 2008
5.050
5.170
4.750
4.890
378,066
-0.18(-3.55%)
Oct 03, 2008
5.590
5.590
5.060
5.070
196,420
-0.48(-8.65%)
Oct 02, 2008
5.980
6.130
5.470
5.550
311,766
-0.45(-7.50%)
Oct 01, 2008
5.990
6.040
5.950
6.000
77,947
-0.02(-0.33%)
Sep 30, 2008
6.060
6.110
5.950
6.020
171,252
+0.03(+0.50%)
Sep 29, 2008
6.040
6.180
5.950
5.990
145,540
-0.14(-2.28%)
Sep 26, 2008
6.280
6.390
6.100
6.130
96,453
-0.27(-4.22%)
Sep 25, 2008
6.030
6.670
6.000
6.400
340,829
+0.42(+7.02%)
Sep 24, 2008
6.220
6.410
5.860
5.980
144,156
-0.24(-3.86%)
Sep 23, 2008
6.230
6.610
6.170
6.220
166,603
-0.03(-0.48%)
Sep 22, 2008
6.760
6.880
6.250
6.250
145,507
-0.51(-7.54%)
Sep 19, 2008
6.530
6.900
6.470
6.760
458,564
+0.69(+11.37%)
Sep 18, 2008
6.150
6.410
5.983
6.070
362,011
+0.09(+1.51%)
Sep 17, 2008
6.110
6.340
5.910
5.980
149,916
-0.21(-3.39%)
Sep 16, 2008
6.270
6.270
5.920
6.190
255,497
-0.13(-2.06%)
Sep 15, 2008
6.320
6.560
6.180
6.320
115,978
-0.16(-2.47%)
Sep 12, 2008
6.580
6.670
6.450
6.480
104,384
-0.17(-2.56%)
Sep 11, 2008
6.380
6.650
6.380
6.650
199,126
+0.17(+2.62%)
Sep 10, 2008
6.390
6.690
6.390
6.480
163,615
+0.01(+0.15%)
Sep 09, 2008
6.330
6.690
6.330
6.470
367,426
+0.17(+2.70%)
Sep 08, 2008
6.260
6.450
5.910
6.300
154,796
+0.07(+1.12%)
Sep 05, 2008
6.140
6.390
6.140
6.230
197,908
+0.05(+0.81%)
Sep 04, 2008
6.280
6.400
6.180
6.180
234,486
-0.13(-2.06%)
Sep 03, 2008
6.170
6.310
6.070
6.310
351,695
+0.14(+2.27%)
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
.