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
)
9.640
-0.140 (-1.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 29, 2017
10.70
10.70
10.70
0
+0.00(+0.00%)
Dec 28, 2017
10.85
10.90
10.65
10.70
101,865
-0.10(-0.93%)
Dec 27, 2017
10.85
10.97
10.75
10.80
89,307
-0.10(-0.92%)
Dec 26, 2017
11.00
11.25
10.85
10.90
164,230
-0.45(-3.96%)
Dec 22, 2017
11.40
11.40
11.25
11.35
62,029
-0.05(-0.44%)
Dec 21, 2017
11.65
11.65
11.35
11.40
84,863
-0.15(-1.30%)
Dec 20, 2017
11.40
11.60
11.25
11.55
144,081
+0.15(+1.32%)
Dec 19, 2017
11.25
11.50
11.25
11.40
82,104
+0.15(+1.33%)
Dec 18, 2017
11.20
11.53
11.20
11.25
138,436
+0.10(+0.90%)
Dec 15, 2017
10.75
11.25
10.65
11.15
255,060
+0.40(+3.72%)
Dec 14, 2017
10.85
10.95
10.65
10.75
70,183
-0.10(-0.92%)
Dec 13, 2017
10.55
10.85
10.50
10.85
89,478
+0.35(+3.33%)
Dec 12, 2017
10.75
10.80
10.32
10.50
270,626
-0.25(-2.33%)
Dec 11, 2017
10.80
10.90
10.70
10.75
94,102
+0.05(+0.47%)
Dec 08, 2017
10.70
10.85
10.62
10.70
135,312
+0.05(+0.47%)
Dec 07, 2017
10.60
10.75
10.60
10.65
105,563
+0.00(+0.00%)
Dec 06, 2017
10.60
10.75
10.50
10.65
150,084
+0.05(+0.47%)
Dec 05, 2017
10.70
10.75
10.50
10.60
143,934
-0.05(-0.47%)
Dec 04, 2017
10.40
10.75
10.40
10.65
157,561
+0.40(+3.90%)
Dec 01, 2017
10.20
10.40
10.10
10.25
171,957
+0.00(+0.00%)
Nov 30, 2017
10.50
10.55
10.05
10.25
258,775
-0.25(-2.38%)
Nov 29, 2017
9.950
10.65
9.850
10.50
284,753
+0.45(+4.48%)
Nov 28, 2017
9.750
10.10
9.725
10.05
237,088
+0.40(+4.15%)
Nov 27, 2017
9.500
9.750
9.500
9.650
229,942
+0.10(+1.05%)
Nov 24, 2017
9.650
9.650
9.500
9.550
52,136
-0.10(-1.04%)
Nov 22, 2017
9.500
9.650
9.450
9.650
182,973
+0.15(+1.58%)
Nov 21, 2017
9.450
9.550
9.400
9.500
152,672
+0.00(+0.00%)
Nov 20, 2017
9.550
9.550
9.350
9.500
147,321
+0.00(+0.00%)
Nov 17, 2017
9.350
9.600
9.250
9.500
216,118
+0.05(+0.53%)
Nov 16, 2017
9.000
9.500
9.000
9.450
137,229
+0.50(+5.59%)
Nov 15, 2017
9.100
9.300
8.950
8.950
134,430
-0.30(-3.24%)
Nov 14, 2017
8.850
9.350
8.850
9.250
207,644
+0.35(+3.93%)
Nov 13, 2017
9.200
9.200
8.850
8.900
244,459
-0.30(-3.26%)
Nov 10, 2017
9.100
9.350
9.100
9.200
158,461
+0.05(+0.55%)
Nov 09, 2017
9.200
9.250
9.025
9.150
154,968
-0.15(-1.61%)
Nov 08, 2017
9.100
9.350
8.850
9.300
453,969
+0.10(+1.09%)
Nov 07, 2017
9.600
9.600
9.100
9.200
304,772
-0.35(-3.66%)
Nov 06, 2017
9.450
9.750
9.350
9.550
177,721
+0.05(+0.53%)
Nov 03, 2017
9.550
9.575
9.400
9.500
256,070
-0.10(-1.04%)
Nov 02, 2017
9.250
9.650
9.200
9.600
320,347
+0.30(+3.23%)
Nov 01, 2017
9.500
9.500
9.050
9.300
243,776
-0.10(-1.06%)
Oct 31, 2017
9.750
9.750
9.200
9.400
142,417
+0.05(+0.53%)
Oct 30, 2017
9.650
9.650
9.150
9.350
163,694
-0.40(-4.10%)
Oct 27, 2017
9.400
9.750
9.350
9.750
173,772
+0.40(+4.28%)
Oct 26, 2017
9.250
9.350
9.150
9.350
130,768
+0.10(+1.08%)
Oct 25, 2017
9.350
9.350
9.150
9.250
99,110
-0.10(-1.07%)
Oct 24, 2017
9.350
9.350
9.150
9.350
108,935
+0.05(+0.54%)
Oct 23, 2017
9.500
9.500
9.250
9.300
92,861
-0.15(-1.59%)
Oct 20, 2017
9.350
9.500
9.250
9.450
135,668
+0.15(+1.61%)
Oct 19, 2017
9.450
9.475
9.250
9.300
104,112
-0.20(-2.11%)
Oct 18, 2017
9.650
9.700
9.450
9.500
124,648
-0.10(-1.04%)
Oct 17, 2017
9.500
9.700
9.500
9.600
94,194
+0.10(+1.05%)
Oct 16, 2017
9.600
9.800
9.400
9.500
105,675
-0.10(-1.04%)
Oct 13, 2017
9.800
9.850
9.500
9.600
151,612
-0.20(-2.04%)
Oct 12, 2017
9.950
10.00
9.700
9.800
96,767
-0.15(-1.51%)
Oct 11, 2017
9.950
9.950
9.700
9.950
95,751
+0.00(+0.00%)
Oct 10, 2017
9.700
10.05
9.550
9.950
173,195
+0.25(+2.58%)
Oct 09, 2017
10.05
10.10
9.700
9.700
92,351
-0.35(-3.48%)
Oct 06, 2017
9.950
10.15
9.800
10.05
152,418
+0.00(+0.00%)
Oct 05, 2017
9.850
10.10
9.700
10.05
163,152
+0.25(+2.55%)
Oct 04, 2017
9.950
9.950
9.675
9.800
106,448
-0.10(-1.01%)
Oct 03, 2017
9.800
10.20
9.775
9.900
266,991
+0.10(+1.02%)
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
.