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
)
10.00
+0.18 (+1.83%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 14, 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 (%)
Apr 30, 2013
6.010
6.050
5.500
5.930
0
-0.12(-1.98%)
Apr 29, 2013
5.900
6.150
5.822
6.050
355,057
+0.21(+3.60%)
Apr 26, 2013
5.700
5.877
5.660
5.840
148,212
+0.18(+3.18%)
Apr 25, 2013
5.580
5.750
5.580
5.660
0
+0.13(+2.35%)
Apr 24, 2013
5.390
5.580
5.380
5.530
152,997
+0.12(+2.22%)
Apr 23, 2013
5.410
5.420
5.370
5.410
222,415
+0.03(+0.56%)
Apr 22, 2013
5.420
5.420
5.260
5.380
145,604
+0.03(+0.56%)
Apr 19, 2013
5.310
5.360
5.200
5.350
101,180
+0.06(+1.13%)
Apr 18, 2013
5.280
5.330
5.272
5.290
120,762
+0.04(+0.76%)
Apr 17, 2013
5.260
5.320
5.170
5.250
132,813
-0.11(-2.05%)
Apr 16, 2013
5.320
5.450
5.280
5.360
161,051
+0.12(+2.29%)
Apr 15, 2013
5.370
5.520
5.095
5.240
201,949
-0.18(-3.32%)
Apr 12, 2013
5.410
5.440
5.010
5.420
149,311
-0.08(-1.45%)
Apr 11, 2013
5.400
5.530
5.400
5.500
137,174
+0.10(+1.85%)
Apr 10, 2013
5.100
5.420
5.100
5.400
134,386
+0.33(+6.51%)
Apr 09, 2013
5.130
5.140
5.030
5.070
137,775
-0.05(-0.98%)
Apr 08, 2013
5.040
5.120
5.000
5.120
83,676
+0.12(+2.40%)
Apr 05, 2013
4.930
5.010
4.930
5.000
86,448
-0.02(-0.40%)
Apr 04, 2013
4.990
5.050
4.990
5.020
48,779
+0.06(+1.21%)
Apr 03, 2013
5.030
5.030
4.950
4.960
120,573
-0.04(-0.80%)
Apr 02, 2013
4.900
5.050
4.900
5.000
178,960
+0.12(+2.46%)
Apr 01, 2013
4.990
5.080
4.750
4.880
185,469
-0.09(-1.81%)
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%)
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
.