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 (%)
Apr 30, 2008
8.890
9.260
8.820
8.820
216,279
-0.06(-0.68%)
Apr 29, 2008
8.930
8.970
8.750
8.880
173,935
-0.05(-0.56%)
Apr 28, 2008
8.810
9.090
8.700
8.930
418,782
+0.09(+1.02%)
Apr 25, 2008
8.540
9.030
8.250
8.840
479,503
+0.37(+4.37%)
Apr 24, 2008
7.870
8.510
7.870
8.470
271,702
+0.28(+3.42%)
Apr 23, 2008
7.940
8.300
7.940
8.190
283,462
+0.25(+3.15%)
Apr 22, 2008
8.330
8.410
7.750
7.940
239,900
-0.45(-5.36%)
Apr 21, 2008
8.310
8.450
8.280
8.390
103,841
+0.00(+0.00%)
Apr 18, 2008
8.530
8.610
8.310
8.390
128,306
-0.01(-0.12%)
Apr 17, 2008
8.700
8.700
8.400
8.400
128,160
-0.36(-4.11%)
Apr 16, 2008
8.480
8.770
8.400
8.760
188,348
+0.33(+3.91%)
Apr 15, 2008
8.340
8.480
8.300
8.430
124,176
+0.11(+1.32%)
Apr 14, 2008
8.290
8.510
8.270
8.320
144,155
+0.04(+0.48%)
Apr 11, 2008
8.710
8.850
8.270
8.280
185,425
-0.49(-5.59%)
Apr 10, 2008
8.630
8.860
8.570
8.770
97,026
+0.11(+1.27%)
Apr 09, 2008
9.020
9.020
8.520
8.660
172,156
-0.37(-4.10%)
Apr 08, 2008
8.960
9.150
8.940
9.030
78,324
+0.01(+0.11%)
Apr 07, 2008
8.950
9.120
8.850
9.020
393,580
+0.15(+1.69%)
Apr 04, 2008
8.800
9.000
8.610
8.870
255,741
+0.10(+1.14%)
Apr 03, 2008
8.700
8.870
8.550
8.770
210,784
-0.01(-0.11%)
Apr 02, 2008
8.730
8.980
8.560
8.780
249,183
+0.03(+0.34%)
Apr 01, 2008
8.360
8.760
8.360
8.750
286,219
+0.24(+2.82%)
Mar 31, 2008
8.430
8.670
8.342
8.510
157,470
+0.11(+1.31%)
Mar 28, 2008
8.350
8.630
8.350
8.400
144,270
+0.04(+0.48%)
Mar 27, 2008
8.440
8.720
8.290
8.360
155,776
-0.04(-0.48%)
Mar 26, 2008
8.560
8.560
8.310
8.400
146,492
-0.24(-2.78%)
Mar 25, 2008
8.460
8.710
8.320
8.640
267,647
+0.16(+1.89%)
Mar 24, 2008
8.620
9.000
8.420
8.480
489,130
-0.10(-1.17%)
Mar 21, 2008
8.410
8.650
8.070
8.580
470,048
+0.00(+0.00%)
Mar 20, 2008
8.410
8.650
8.070
8.580
470,048
+0.26(+3.12%)
Mar 19, 2008
8.740
8.940
8.300
8.320
161,884
-0.31(-3.59%)
Mar 18, 2008
8.420
8.830
8.200
8.630
280,608
+0.42(+5.12%)
Mar 17, 2008
7.870
8.360
7.790
8.210
161,670
+0.13(+1.61%)
Mar 14, 2008
8.340
8.340
7.870
8.080
199,759
-0.18(-2.18%)
Mar 13, 2008
8.180
8.500
8.060
8.260
239,275
+0.00(+0.00%)
Mar 12, 2008
8.010
8.530
8.010
8.260
222,913
+0.10(+1.23%)
Mar 11, 2008
7.700
8.230
7.700
8.160
297,636
+0.69(+9.24%)
Mar 10, 2008
7.690
7.840
7.470
7.470
246,685
-0.18(-2.35%)
Mar 07, 2008
7.760
8.150
7.650
7.650
286,002
-0.17(-2.17%)
Mar 06, 2008
8.100
8.280
7.820
7.820
133,743
-0.34(-4.17%)
Mar 05, 2008
8.260
8.350
8.130
8.160
117,904
-0.08(-0.97%)
Mar 04, 2008
8.530
8.530
8.080
8.240
229,407
-0.39(-4.52%)
Mar 03, 2008
8.030
8.680
8.000
8.630
468,702
+0.59(+7.34%)
Feb 29, 2008
8.150
8.330
8.030
8.040
244,935
-0.21(-2.55%)
Feb 28, 2008
8.440
8.530
8.250
8.250
226,973
-0.24(-2.83%)
Feb 27, 2008
8.590
8.690
8.380
8.490
165,870
-0.19(-2.19%)
Feb 26, 2008
8.550
8.690
8.500
8.680
255,843
+0.06(+0.70%)
Feb 25, 2008
8.410
8.650
8.400
8.620
206,527
+0.18(+2.13%)
Feb 22, 2008
8.400
8.750
8.250
8.440
155,369
+0.04(+0.48%)
Feb 21, 2008
8.690
8.800
8.240
8.400
371,800
-0.25(-2.89%)
Feb 20, 2008
8.420
8.780
8.380
8.650
207,634
+0.15(+1.76%)
Feb 19, 2008
8.390
8.610
8.170
8.500
305,987
+0.15(+1.80%)
Feb 18, 2008
8.470
8.500
8.250
8.350
159,412
+0.00(+0.00%)
Feb 15, 2008
8.470
8.500
8.250
8.350
159,412
-0.20(-2.34%)
Feb 14, 2008
8.580
8.770
8.520
8.550
297,714
-0.01(-0.12%)
Feb 13, 2008
8.600
8.620
8.410
8.560
395,437
+0.02(+0.23%)
Feb 12, 2008
8.560
8.600
8.500
8.540
398,627
+0.01(+0.12%)
Feb 11, 2008
8.340
8.580
8.290
8.530
263,801
+0.23(+2.77%)
Feb 08, 2008
8.200
8.450
8.200
8.300
192,980
-0.08(-0.95%)
Feb 07, 2008
8.200
8.480
8.180
8.380
179,597
+0.15(+1.82%)
Feb 06, 2008
8.430
8.630
8.230
8.230
245,766
-0.16(-1.88%)
Feb 05, 2008
8.240
8.560
8.240
8.388
294,087
-0.00(-0.03%)
Feb 04, 2008
8.300
8.680
8.220
8.390
366,798
+0.08(+0.96%)
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
.