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 (%)
Feb 27, 2015
12.23
12.62
12.13
12.48
655,539
+0.17(+1.38%)
Feb 26, 2015
11.91
12.44
11.78
12.31
733,874
+0.38(+3.19%)
Feb 25, 2015
11.46
11.96
11.40
11.93
770,970
+0.51(+4.47%)
Feb 24, 2015
10.45
11.56
10.45
11.42
1,036,546
+0.97(+9.28%)
Feb 23, 2015
10.47
10.66
10.32
10.45
1,302,825
+0.13(+1.26%)
Feb 20, 2015
10.35
10.47
10.25
10.32
991,677
-0.04(-0.39%)
Feb 19, 2015
10.70
10.71
10.30
10.36
761,892
-0.29(-2.72%)
Feb 18, 2015
10.75
10.76
10.59
10.65
719,217
-0.10(-0.93%)
Feb 17, 2015
10.56
11.00
10.44
10.75
1,224,114
+0.42(+4.07%)
Feb 13, 2015
10.42
10.33
10.33
10.33
550,500
-0.02(-0.19%)
Feb 12, 2015
10.27
10.50
10.19
10.35
515,577
+0.20(+1.97%)
Feb 11, 2015
10.00
10.52
10.00
10.15
769,543
+0.14(+1.40%)
Feb 10, 2015
9.740
10.03
9.720
10.01
826,333
+0.39(+4.05%)
Feb 09, 2015
9.330
10.00
9.310
9.620
688,547
+0.34(+3.66%)
Feb 06, 2015
9.120
9.500
9.120
9.280
476,809
+0.03(+0.32%)
Feb 05, 2015
9.340
9.800
9.180
9.250
587,757
-0.32(-3.34%)
Feb 04, 2015
8.860
9.592
8.860
9.570
518,816
+0.64(+7.17%)
Feb 03, 2015
9.150
9.150
8.450
8.930
945,779
-0.11(-1.22%)
Feb 02, 2015
8.080
9.080
8.050
9.040
1,548,186
+1.15(+14.58%)
Jan 30, 2015
7.610
7.970
7.502
7.890
507,537
+0.24(+3.14%)
Jan 29, 2015
7.220
7.710
7.070
7.650
252,918
+0.45(+6.25%)
Jan 28, 2015
7.240
7.280
7.130
7.200
332,641
+0.02(+0.28%)
Jan 27, 2015
7.270
7.480
7.150
7.180
103,530
-0.14(-1.91%)
Jan 26, 2015
7.530
7.730
7.300
7.320
96,038
-0.17(-2.27%)
Jan 23, 2015
7.510
7.580
7.370
7.490
101,311
+0.00(+0.00%)
Jan 22, 2015
7.290
7.490
7.150
7.490
169,106
+0.28(+3.88%)
Jan 21, 2015
7.450
7.530
7.140
7.210
220,391
-0.23(-3.09%)
Jan 20, 2015
7.390
7.500
7.260
7.440
226,912
+0.03(+0.40%)
Jan 16, 2015
7.170
7.470
7.170
7.410
195,409
+0.21(+2.92%)
Jan 15, 2015
7.560
7.560
7.050
7.200
263,920
-0.31(-4.13%)
Jan 14, 2015
7.480
7.680
7.370
7.510
115,259
-0.08(-1.05%)
Jan 13, 2015
7.770
7.840
7.460
7.590
135,073
-0.01(-0.13%)
Jan 12, 2015
7.870
7.870
7.510
7.600
114,976
-0.26(-3.31%)
Jan 09, 2015
8.060
8.060
7.740
7.860
190,508
-0.19(-2.36%)
Jan 08, 2015
7.800
8.050
7.720
8.050
197,666
+0.35(+4.55%)
Jan 07, 2015
7.640
7.760
7.600
7.700
94,372
+0.14(+1.85%)
Jan 06, 2015
7.800
7.810
7.420
7.560
173,818
-0.25(-3.20%)
Jan 05, 2015
7.880
7.930
7.650
7.810
129,979
-0.06(-0.76%)
Jan 02, 2015
8.240
8.280
7.850
7.870
162,538
-0.37(-4.49%)
Dec 31, 2014
8.330
8.240
8.240
8.240
251,400
-0.04(-0.48%)
Dec 30, 2014
8.250
8.400
8.170
8.280
145,358
-0.02(-0.24%)
Dec 29, 2014
8.310
8.350
8.210
8.300
99,913
-0.01(-0.12%)
Dec 26, 2014
8.140
8.330
8.040
8.310
166,090
+0.24(+2.97%)
Dec 24, 2014
7.940
8.070
8.070
8.070
76,400
+0.18(+2.28%)
Dec 23, 2014
8.040
8.040
7.830
7.890
73,168
-0.09(-1.13%)
Dec 22, 2014
8.100
8.110
7.800
7.980
115,412
-0.07(-0.87%)
Dec 19, 2014
8.160
8.200
8.027
8.050
305,432
-0.11(-1.35%)
Dec 18, 2014
8.010
8.180
7.840
8.160
139,157
+0.24(+3.03%)
Dec 17, 2014
7.350
7.920
7.350
7.920
229,215
+0.55(+7.46%)
Dec 16, 2014
7.400
7.580
7.300
7.370
177,678
-0.02(-0.27%)
Dec 15, 2014
7.550
7.600
7.359
7.390
173,821
-0.10(-1.34%)
Dec 12, 2014
7.500
7.660
7.290
7.490
234,316
-0.05(-0.66%)
Dec 11, 2014
7.640
7.771
7.510
7.540
195,746
-0.03(-0.40%)
Dec 10, 2014
8.130
8.180
7.540
7.570
308,763
-0.56(-6.89%)
Dec 09, 2014
7.970
8.250
7.810
8.130
179,516
+0.18(+2.26%)
Dec 08, 2014
7.880
8.030
7.858
7.950
233,618
+0.09(+1.15%)
Dec 05, 2014
7.620
8.000
7.620
7.860
204,326
+0.16(+2.08%)
Dec 04, 2014
7.950
7.950
7.680
7.700
163,751
-0.25(-3.14%)
Dec 03, 2014
7.800
8.000
7.711
7.950
179,647
+0.05(+0.63%)
Dec 02, 2014
7.910
8.190
7.600
7.900
338,552
-0.12(-1.50%)
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
.