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 31, 2014
5.470
5.690
5.470
5.630
210,567
+0.16(+2.93%)
Mar 28, 2014
5.490
5.630
5.410
5.470
122,250
+0.01(+0.18%)
Mar 27, 2014
5.500
5.590
5.410
5.460
67,959
-0.06(-1.09%)
Mar 26, 2014
5.630
5.708
5.430
5.520
158,853
-0.05(-0.90%)
Mar 25, 2014
5.430
5.670
5.340
5.570
254,445
+0.17(+3.15%)
Mar 24, 2014
5.680
5.740
5.400
5.400
219,552
-0.29(-5.10%)
Mar 21, 2014
5.690
5.800
5.670
5.690
160,431
+0.01(+0.18%)
Mar 20, 2014
5.840
5.859
5.660
5.680
213,913
-0.16(-2.74%)
Mar 19, 2014
5.480
5.880
5.400
5.840
512,032
+0.34(+6.18%)
Mar 18, 2014
5.450
5.550
5.400
5.500
69,750
+0.04(+0.73%)
Mar 17, 2014
5.480
5.490
5.410
5.460
82,396
+0.04(+0.74%)
Mar 14, 2014
5.350
5.480
5.350
5.420
67,909
+0.06(+1.12%)
Mar 13, 2014
5.470
5.470
5.350
5.360
111,463
-0.10(-1.83%)
Mar 12, 2014
5.440
5.490
5.400
5.460
109,687
-0.01(-0.18%)
Mar 11, 2014
5.450
5.550
5.405
5.470
192,889
+0.01(+0.18%)
Mar 10, 2014
5.370
5.500
5.370
5.460
111,430
+0.05(+0.92%)
Mar 07, 2014
5.420
5.498
5.270
5.410
271,196
+0.00(+0.00%)
Mar 06, 2014
5.440
5.450
5.380
5.410
222,328
-0.02(-0.37%)
Mar 05, 2014
5.430
5.490
5.350
5.430
180,992
-0.03(-0.55%)
Mar 04, 2014
5.340
5.500
5.340
5.460
375,429
+0.15(+2.82%)
Mar 03, 2014
5.290
5.330
5.100
5.310
240,741
+0.05(+0.95%)
Feb 28, 2014
5.300
5.475
5.210
5.260
435,182
-0.02(-0.38%)
Feb 27, 2014
5.280
5.360
5.220
5.280
396,897
-0.03(-0.56%)
Feb 26, 2014
5.320
5.400
5.290
5.310
162,152
+0.01(+0.19%)
Feb 25, 2014
5.240
5.370
5.240
5.300
185,213
+0.03(+0.57%)
Feb 24, 2014
5.289
5.320
5.240
5.270
211,793
+0.03(+0.57%)
Feb 21, 2014
5.240
5.320
5.200
5.240
268,655
+0.04(+0.77%)
Feb 20, 2014
5.130
5.290
5.060
5.200
198,971
+0.05(+0.97%)
Feb 19, 2014
4.970
5.160
4.950
5.150
360,252
+0.15(+3.00%)
Feb 18, 2014
5.300
5.300
4.852
5.000
831,248
-0.32(-6.02%)
Feb 14, 2014
5.460
5.320
5.320
5.320
202,900
-0.18(-3.27%)
Feb 13, 2014
5.590
5.670
5.450
5.500
280,629
-0.11(-1.96%)
Feb 12, 2014
5.650
5.739
5.510
5.610
377,797
-0.01(-0.18%)
Feb 11, 2014
5.560
5.620
5.500
5.620
331,538
+0.07(+1.26%)
Feb 10, 2014
5.430
5.580
5.410
5.550
304,282
+0.15(+2.78%)
Feb 07, 2014
5.400
5.450
5.280
5.400
199,970
+0.01(+0.19%)
Feb 06, 2014
5.250
5.440
5.250
5.390
220,658
+0.14(+2.67%)
Feb 05, 2014
5.260
5.290
5.150
5.250
381,609
-0.05(-0.94%)
Feb 04, 2014
5.080
5.320
5.060
5.300
322,930
+0.22(+4.33%)
Feb 03, 2014
5.040
5.130
5.000
5.080
304,923
+0.04(+0.79%)
Jan 31, 2014
5.110
5.200
5.020
5.040
363,183
-0.07(-1.37%)
Jan 30, 2014
4.860
5.180
4.770
5.110
251,034
+0.35(+7.35%)
Jan 29, 2014
5.170
5.170
4.750
4.760
420,504
-0.25(-4.99%)
Jan 28, 2014
4.700
5.114
4.700
5.010
334,396
+0.31(+6.60%)
Jan 27, 2014
4.860
4.900
4.650
4.700
283,775
-0.22(-4.47%)
Jan 24, 2014
5.000
5.020
4.850
4.920
549,222
-0.11(-2.19%)
Jan 23, 2014
5.050
5.050
5.010
5.030
108,149
-0.04(-0.79%)
Jan 22, 2014
5.100
5.120
5.020
5.070
91,153
-0.01(-0.20%)
Jan 21, 2014
5.180
5.180
5.043
5.080
188,607
-0.03(-0.59%)
Jan 17, 2014
5.040
5.110
5.110
5.110
141,100
+0.04(+0.79%)
Jan 16, 2014
5.020
5.070
5.000
5.070
196,021
+0.04(+0.80%)
Jan 15, 2014
5.110
5.150
5.010
5.030
139,364
-0.08(-1.57%)
Jan 14, 2014
5.070
5.150
5.000
5.110
139,629
+0.08(+1.59%)
Jan 13, 2014
5.140
5.182
5.000
5.030
210,661
-0.13(-2.52%)
Jan 10, 2014
5.260
5.260
5.130
5.160
242,474
-0.04(-0.77%)
Jan 09, 2014
5.220
5.290
5.120
5.200
263,231
-0.02(-0.38%)
Jan 08, 2014
5.320
5.320
5.200
5.220
104,610
-0.09(-1.69%)
Jan 07, 2014
5.320
5.350
5.279
5.310
108,176
+0.01(+0.19%)
Jan 06, 2014
5.260
5.330
5.160
5.300
126,401
+0.08(+1.53%)
Jan 03, 2014
5.330
5.330
5.120
5.220
304,884
-0.07(-1.32%)
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
.