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 (%)
Mar 28, 2013
5.070
5.070
4.960
4.970
164,365
-0.08(-1.58%)
Mar 27, 2013
5.020
5.060
4.960
5.050
232,614
+0.01(+0.20%)
Mar 26, 2013
5.090
5.110
5.000
5.040
113,251
-0.01(-0.20%)
Mar 25, 2013
4.950
5.100
4.940
5.050
155,337
+0.08(+1.61%)
Mar 22, 2013
5.100
5.100
4.930
4.970
63,175
-0.12(-2.36%)
Mar 21, 2013
5.070
5.090
5.010
5.090
63,054
+0.00(+0.00%)
Mar 20, 2013
5.050
5.100
5.010
5.090
109,341
+0.06(+1.19%)
Mar 19, 2013
4.910
5.040
4.890
5.030
136,251
+0.11(+2.24%)
Mar 18, 2013
5.000
5.000
4.630
4.920
156,359
-0.12(-2.38%)
Mar 15, 2013
5.080
5.080
4.980
5.040
150,646
-0.02(-0.40%)
Mar 14, 2013
5.030
5.120
5.000
5.060
72,617
+0.03(+0.60%)
Mar 13, 2013
5.020
5.080
4.860
5.030
114,415
+0.00(+0.00%)
Mar 12, 2013
5.110
5.120
4.990
5.030
75,316
-0.07(-1.37%)
Mar 11, 2013
4.910
5.100
4.910
5.100
140,247
+0.20(+4.08%)
Mar 08, 2013
4.840
4.980
4.750
4.900
206,105
+0.13(+2.73%)
Mar 07, 2013
4.720
4.850
4.690
4.770
103,615
+0.06(+1.27%)
Mar 06, 2013
4.690
4.710
4.470
4.710
105,330
+0.07(+1.51%)
Mar 05, 2013
4.520
4.740
4.430
4.640
115,513
+0.17(+3.80%)
Mar 04, 2013
4.520
4.580
4.405
4.470
108,281
-0.04(-0.89%)
Mar 01, 2013
4.290
4.560
4.290
4.510
212,029
+0.21(+4.88%)
Feb 28, 2013
4.320
4.410
4.281
4.300
175,505
-0.02(-0.46%)
Feb 27, 2013
4.290
4.400
4.270
4.320
79,889
+0.02(+0.47%)
Feb 26, 2013
4.230
4.330
4.230
4.300
96,108
+0.10(+2.38%)
Feb 25, 2013
4.350
4.360
4.200
4.200
97,934
-0.10(-2.33%)
Feb 22, 2013
4.300
4.330
4.280
4.300
103,007
+0.05(+1.18%)
Feb 21, 2013
4.230
4.300
4.200
4.250
102,491
+0.02(+0.47%)
Feb 20, 2013
4.340
4.350
4.230
4.230
132,253
-0.12(-2.76%)
Feb 19, 2013
4.190
4.350
4.100
4.350
182,120
+0.14(+3.33%)
Feb 15, 2013
4.330
4.330
4.180
4.210
143,072
-0.07(-1.64%)
Feb 14, 2013
4.130
4.390
4.130
4.280
196,061
+0.15(+3.63%)
Feb 13, 2013
4.100
4.155
4.060
4.130
203,867
+0.05(+1.23%)
Feb 12, 2013
4.000
4.140
3.990
4.080
146,473
+0.09(+2.26%)
Feb 11, 2013
4.000
4.049
3.980
3.990
102,714
-0.01(-0.25%)
Feb 08, 2013
3.990
4.030
3.960
4.000
135,997
+0.04(+1.01%)
Feb 07, 2013
3.870
4.010
3.850
3.960
195,430
+0.07(+1.80%)
Feb 06, 2013
3.790
3.910
3.780
3.890
121,361
+0.06(+1.57%)
Feb 04, 2013
4.000
4.030
3.800
3.830
187,260
-0.18(-4.49%)
Feb 01, 2013
4.100
4.190
3.970
4.010
169,807
-0.01(-0.25%)
Jan 31, 2013
3.730
4.119
3.690
4.020
412,224
+0.30(+8.06%)
Jan 30, 2013
3.730
3.780
3.700
3.720
54,270
-0.03(-0.80%)
Jan 29, 2013
3.720
3.760
3.670
3.750
35,603
+0.01(+0.27%)
Jan 28, 2013
3.750
3.800
3.710
3.740
97,375
-0.02(-0.53%)
Jan 25, 2013
3.810
3.810
3.730
3.760
73,659
-0.01(-0.27%)
Jan 24, 2013
3.750
3.790
3.740
3.770
78,282
+0.03(+0.80%)
Jan 23, 2013
3.770
3.780
3.740
3.740
89,787
-0.02(-0.53%)
Jan 22, 2013
3.730
3.780
3.710
3.760
213,701
+0.07(+1.90%)
Jan 18, 2013
3.690
3.730
3.660
3.690
33,154
-0.01(-0.27%)
Jan 17, 2013
3.580
3.720
3.450
3.700
202,949
+0.14(+3.93%)
Jan 16, 2013
3.670
3.735
3.550
3.560
48,003
-0.12(-3.26%)
Jan 15, 2013
3.620
3.710
3.600
3.680
62,394
+0.07(+1.94%)
Jan 14, 2013
3.710
3.750
3.600
3.610
68,881
-0.07(-1.90%)
Jan 11, 2013
3.740
3.740
3.650
3.680
37,777
-0.03(-0.81%)
Jan 10, 2013
3.720
3.750
3.630
3.710
45,954
+0.02(+0.54%)
Jan 09, 2013
3.670
3.710
3.610
3.690
37,053
+0.04(+1.10%)
Jan 08, 2013
3.620
3.690
3.570
3.650
36,677
+0.02(+0.55%)
Jan 07, 2013
3.710
3.710
3.590
3.630
51,836
-0.08(-2.16%)
Jan 04, 2013
3.690
3.770
3.620
3.710
59,792
+0.02(+0.54%)
Jan 03, 2013
3.800
3.810
3.640
3.690
102,851
-0.09(-2.38%)
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
.