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
)
8.900
-0.220 (-2.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 31, 2011
3.320
3.340
3.300
3.300
272,589
+0.00(+0.00%)
Mar 30, 2011
3.290
3.320
3.250
3.300
184,023
+0.04(+1.23%)
Mar 29, 2011
3.220
3.270
3.110
3.260
152,404
+0.05(+1.56%)
Mar 28, 2011
3.200
3.310
3.160
3.210
332,066
+0.06(+1.90%)
Mar 25, 2011
3.010
3.220
2.960
3.150
787,108
+0.14(+4.65%)
Mar 24, 2011
2.790
3.020
2.760
3.010
396,734
+0.25(+9.06%)
Mar 23, 2011
2.750
2.780
2.740
2.760
221,132
+0.01(+0.36%)
Mar 22, 2011
2.750
2.755
2.710
2.750
63,080
+0.01(+0.36%)
Mar 21, 2011
2.780
2.800
2.700
2.740
147,154
+0.09(+3.40%)
Mar 18, 2011
2.680
2.690
2.560
2.650
449,617
-0.01(-0.38%)
Mar 17, 2011
2.680
2.680
2.610
2.660
105,124
+0.01(+0.38%)
Mar 16, 2011
2.640
2.680
2.580
2.650
137,725
-0.01(-0.38%)
Mar 15, 2011
2.610
2.690
2.500
2.660
172,647
-0.01(-0.37%)
Mar 14, 2011
2.720
2.740
2.660
2.670
260,938
-0.06(-2.20%)
Mar 11, 2011
2.730
2.730
2.680
2.730
92,651
+0.00(+0.00%)
Mar 10, 2011
2.770
2.800
2.690
2.730
196,241
-0.06(-2.15%)
Mar 09, 2011
2.790
2.800
2.700
2.790
44,585
+0.00(+0.00%)
Mar 08, 2011
2.740
2.830
2.700
2.790
95,562
+0.04(+1.45%)
Mar 07, 2011
2.860
2.990
2.670
2.750
313,705
-0.10(-3.51%)
Mar 04, 2011
2.850
2.900
2.800
2.850
152,813
+0.02(+0.71%)
Mar 03, 2011
2.700
2.920
2.700
2.830
443,412
+0.14(+5.20%)
Mar 02, 2011
2.650
2.710
2.620
2.690
83,335
+0.04(+1.51%)
Mar 01, 2011
2.760
2.770
2.580
2.650
141,009
-0.09(-3.28%)
Feb 28, 2011
2.700
2.800
2.700
2.740
86,491
+0.01(+0.37%)
Feb 25, 2011
2.650
2.750
2.570
2.730
98,019
+0.08(+3.02%)
Feb 24, 2011
2.590
2.680
2.500
2.650
101,173
+0.07(+2.71%)
Feb 23, 2011
2.670
2.670
2.450
2.580
140,551
-0.06(-2.27%)
Feb 22, 2011
2.790
2.790
2.620
2.640
147,750
-0.16(-5.71%)
Feb 18, 2011
2.800
2.820
2.700
2.800
70,722
+0.01(+0.36%)
Feb 17, 2011
2.840
2.840
2.730
2.790
39,675
-0.04(-1.41%)
Feb 16, 2011
2.860
2.890
2.780
2.830
70,871
-0.03(-1.05%)
Feb 15, 2011
2.840
2.870
2.750
2.860
149,837
+0.02(+0.70%)
Feb 14, 2011
2.820
2.890
2.800
2.840
109,744
+0.01(+0.35%)
Feb 11, 2011
2.800
2.900
2.760
2.830
146,649
+0.04(+1.43%)
Feb 10, 2011
2.800
2.830
2.700
2.790
148,413
+0.01(+0.36%)
Feb 09, 2011
2.840
2.840
2.730
2.780
164,018
-0.04(-1.42%)
Feb 08, 2011
2.760
2.830
2.740
2.820
111,187
+0.03(+1.08%)
Feb 07, 2011
2.760
2.810
2.710
2.790
109,919
+0.03(+1.09%)
Feb 04, 2011
2.810
2.820
2.740
2.760
103,442
-0.04(-1.43%)
Feb 03, 2011
2.850
2.890
2.780
2.800
98,591
-0.03(-1.06%)
Feb 02, 2011
2.780
2.870
2.740
2.830
187,532
+0.06(+2.17%)
Feb 01, 2011
2.790
2.800
2.650
2.770
142,441
+0.03(+1.09%)
Jan 31, 2011
2.900
2.980
2.720
2.740
344,344
-0.11(-3.86%)
Jan 28, 2011
2.980
3.100
2.750
2.850
598,211
+0.05(+1.79%)
Jan 27, 2011
2.850
2.950
2.730
2.800
857,828
+0.25(+9.80%)
Jan 26, 2011
2.380
2.550
2.350
2.550
132,877
+0.18(+7.59%)
Jan 25, 2011
2.240
2.390
2.190
2.370
119,515
+0.13(+5.80%)
Jan 24, 2011
2.270
2.320
2.180
2.240
171,796
-0.02(-0.88%)
Jan 21, 2011
2.410
2.420
2.240
2.260
164,359
-0.14(-5.83%)
Jan 20, 2011
2.450
2.450
2.400
2.400
149,154
-0.07(-2.83%)
Jan 19, 2011
2.510
2.520
2.410
2.470
88,954
-0.03(-1.20%)
Jan 18, 2011
2.560
2.560
2.450
2.500
94,542
-0.05(-1.96%)
Jan 14, 2011
2.590
2.590
2.500
2.550
127,480
-0.02(-0.78%)
Jan 13, 2011
2.660
2.660
2.490
2.570
249,104
-0.08(-3.02%)
Jan 12, 2011
2.550
2.650
2.510
2.650
95,670
+0.12(+4.74%)
Jan 11, 2011
2.480
2.530
2.480
2.530
108,104
+0.05(+2.02%)
Jan 10, 2011
2.480
2.500
2.400
2.480
185,427
-0.03(-1.20%)
Jan 07, 2011
2.580
2.620
2.400
2.510
224,613
-0.07(-2.71%)
Jan 06, 2011
2.640
2.670
2.560
2.580
120,862
-0.05(-1.90%)
Jan 05, 2011
2.600
2.700
2.590
2.630
106,421
+0.04(+1.54%)
Jan 04, 2011
2.620
2.630
2.550
2.590
151,816
-0.03(-1.15%)
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
.