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 (%)
Jul 31, 2008
5.630
5.780
5.500
5.510
165,600
-0.20(-3.50%)
Jul 30, 2008
5.920
5.930
5.570
5.710
252,318
-0.16(-2.73%)
Jul 29, 2008
5.870
6.070
5.870
5.870
149,546
-0.01(-0.17%)
Jul 28, 2008
5.910
5.980
5.830
5.880
171,595
-0.04(-0.68%)
Jul 25, 2008
5.850
6.060
5.790
5.920
153,203
+0.14(+2.42%)
Jul 24, 2008
5.820
5.840
5.680
5.780
121,758
+0.00(+0.00%)
Jul 23, 2008
5.710
5.950
5.650
5.780
270,920
+0.08(+1.40%)
Jul 22, 2008
5.510
5.750
5.510
5.700
299,178
+0.12(+2.15%)
Jul 21, 2008
5.440
5.760
5.420
5.580
279,624
+0.15(+2.76%)
Jul 18, 2008
5.390
5.700
5.330
5.430
345,076
-0.22(-3.89%)
Jul 17, 2008
5.670
5.720
5.400
5.650
381,777
-0.01(-0.18%)
Jul 16, 2008
5.240
5.880
5.240
5.660
398,341
+0.36(+6.79%)
Jul 15, 2008
5.030
5.380
4.770
5.300
617,933
-0.28(-5.02%)
Jul 14, 2008
6.050
6.090
5.500
5.580
270,339
-0.42(-7.00%)
Jul 11, 2008
5.870
6.075
5.870
6.000
355,194
+0.09(+1.52%)
Jul 10, 2008
6.070
6.210
5.870
5.910
569,211
-0.16(-2.64%)
Jul 09, 2008
6.390
6.390
6.070
6.070
242,817
-0.33(-5.16%)
Jul 08, 2008
5.790
6.560
5.790
6.400
811,362
+0.57(+9.78%)
Jul 07, 2008
6.200
6.200
5.740
5.830
639,565
-0.34(-5.51%)
Jul 04, 2008
6.260
6.420
6.110
6.170
200,598
+0.00(+0.00%)
Jul 03, 2008
6.260
6.420
6.110
6.170
200,598
-0.05(-0.80%)
Jul 02, 2008
6.400
6.470
6.210
6.220
513,476
-0.19(-2.96%)
Jul 01, 2008
6.340
6.670
6.185
6.410
356,605
-0.04(-0.62%)
Jun 30, 2008
6.760
6.820
6.380
6.450
272,725
-0.29(-4.30%)
Jun 27, 2008
6.820
6.850
6.630
6.740
779,395
-0.08(-1.17%)
Jun 26, 2008
6.700
6.850
6.600
6.820
515,646
+0.02(+0.29%)
Jun 25, 2008
6.680
6.820
6.630
6.800
313,310
+0.12(+1.80%)
Jun 24, 2008
6.650
6.790
6.650
6.680
374,635
-0.04(-0.60%)
Jun 23, 2008
6.810
6.930
6.680
6.720
241,919
-0.06(-0.88%)
Jun 20, 2008
6.950
7.080
6.670
6.780
652,752
-0.25(-3.56%)
Jun 19, 2008
6.800
7.080
6.740
7.030
259,544
+0.19(+2.78%)
Jun 18, 2008
7.150
7.150
6.510
6.840
627,663
-0.36(-5.00%)
Jun 17, 2008
7.160
7.270
7.060
7.200
361,205
+0.05(+0.70%)
Jun 16, 2008
7.390
7.420
7.030
7.150
392,695
-0.30(-4.03%)
Jun 13, 2008
7.160
7.530
7.130
7.450
215,912
+0.35(+4.93%)
Jun 12, 2008
7.500
7.600
7.070
7.100
263,884
-0.32(-4.31%)
Jun 11, 2008
7.440
7.540
7.370
7.420
135,885
-0.05(-0.67%)
Jun 10, 2008
7.560
7.720
7.410
7.470
201,549
-0.32(-4.11%)
Jun 09, 2008
7.890
8.120
7.680
7.790
173,353
-0.10(-1.27%)
Jun 06, 2008
8.410
8.430
7.870
7.890
117,284
-0.61(-7.18%)
Jun 05, 2008
8.410
8.570
8.380
8.500
350,723
+0.09(+1.07%)
Jun 04, 2008
7.950
8.670
7.950
8.410
342,088
+0.44(+5.52%)
Jun 03, 2008
8.240
8.520
7.920
7.970
703,278
-0.27(-3.28%)
Jun 02, 2008
8.290
8.500
8.050
8.240
245,046
-0.04(-0.48%)
May 30, 2008
7.990
8.300
7.770
8.280
237,262
+0.34(+4.28%)
May 29, 2008
7.680
8.020
7.630
7.940
192,525
+0.25(+3.25%)
May 28, 2008
7.680
7.820
7.520
7.690
247,152
+0.02(+0.26%)
May 27, 2008
7.650
7.840
7.490
7.670
231,875
+0.00(+0.00%)
May 26, 2008
7.630
7.880
7.590
7.670
147,469
+0.00(+0.00%)
May 23, 2008
7.630
7.880
7.590
7.670
147,469
-0.03(-0.39%)
May 22, 2008
7.750
7.980
7.590
7.700
252,056
-0.05(-0.65%)
May 21, 2008
7.930
7.950
7.700
7.750
230,571
-0.15(-1.90%)
May 20, 2008
7.880
7.980
7.800
7.900
111,936
-0.04(-0.50%)
May 19, 2008
8.000
8.160
7.800
7.940
199,710
-0.07(-0.87%)
May 16, 2008
8.020
8.180
7.715
8.010
269,299
+0.05(+0.63%)
May 15, 2008
7.600
7.960
7.410
7.960
261,208
+0.37(+4.87%)
May 14, 2008
7.790
7.790
7.540
7.590
173,536
-0.20(-2.57%)
May 13, 2008
7.930
7.930
7.760
7.790
122,984
-0.16(-2.01%)
May 12, 2008
7.890
7.950
7.790
7.950
120,578
+0.08(+1.02%)
May 09, 2008
7.760
7.920
7.760
7.870
159,210
+0.07(+0.90%)
May 08, 2008
8.230
8.230
7.790
7.800
195,820
-0.38(-4.65%)
May 07, 2008
8.450
8.580
8.170
8.180
163,906
-0.24(-2.85%)
May 06, 2008
8.400
8.690
8.280
8.420
296,572
+0.00(+0.00%)
May 05, 2008
8.630
8.710
8.330
8.420
241,428
-0.22(-2.55%)
May 02, 2008
9.010
9.010
8.420
8.640
503,472
-0.27(-3.03%)
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
.