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
)
10.15
-0.03 (-0.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2007
8.700
8.870
8.510
8.870
224,348
+0.22(+2.54%)
May 30, 2007
8.480
8.810
8.280
8.650
299,720
+0.10(+1.17%)
May 29, 2007
8.600
8.600
8.480
8.550
186,440
-0.04(-0.47%)
May 25, 2007
8.520
8.620
8.360
8.590
123,567
+0.07(+0.82%)
May 24, 2007
8.470
8.620
8.320
8.520
248,561
+0.01(+0.12%)
May 23, 2007
8.260
8.560
8.230
8.510
286,404
+0.19(+2.28%)
May 22, 2007
8.240
8.400
8.200
8.320
183,455
+0.05(+0.60%)
May 21, 2007
8.140
8.302
8.102
8.270
201,035
+0.09(+1.10%)
May 18, 2007
8.290
8.290
8.060
8.180
248,723
-0.07(-0.85%)
May 17, 2007
7.820
8.330
7.800
8.250
497,990
+0.43(+5.50%)
May 16, 2007
7.810
7.840
7.662
7.820
139,580
+0.02(+0.26%)
May 15, 2007
8.010
8.080
7.700
7.800
217,124
-0.24(-2.99%)
May 14, 2007
8.250
8.270
7.980
8.040
240,152
-0.18(-2.19%)
May 11, 2007
8.030
8.220
7.990
8.220
165,049
+0.22(+2.75%)
May 10, 2007
8.110
8.200
8.000
8.000
132,610
-0.15(-1.84%)
May 09, 2007
8.130
8.200
8.120
8.150
124,615
-0.06(-0.73%)
May 08, 2007
8.250
8.290
8.150
8.210
268,603
-0.05(-0.61%)
May 07, 2007
8.020
8.290
8.020
8.260
205,341
+0.25(+3.12%)
May 04, 2007
7.970
8.030
7.970
8.010
197,710
+0.00(+0.00%)
May 03, 2007
8.150
8.220
7.990
8.010
131,431
-0.14(-1.72%)
May 02, 2007
8.150
8.250
8.100
8.150
225,513
-0.01(-0.12%)
May 01, 2007
8.080
8.180
7.840
8.160
389,913
+0.07(+0.87%)
Apr 30, 2007
8.230
8.390
7.960
8.090
523,988
-0.09(-1.10%)
Apr 27, 2007
8.310
8.500
8.120
8.180
429,499
-0.17(-2.04%)
Apr 26, 2007
8.400
8.810
8.280
8.350
501,068
+0.04(+0.48%)
Apr 25, 2007
8.130
8.350
8.000
8.310
591,128
+0.26(+3.23%)
Apr 24, 2007
8.170
8.260
7.980
8.050
337,527
-0.07(-0.86%)
Apr 23, 2007
8.080
8.230
7.950
8.120
346,142
+0.04(+0.50%)
Apr 20, 2007
8.330
8.360
7.980
8.080
285,584
-0.13(-1.58%)
Apr 19, 2007
8.420
8.420
8.150
8.210
184,706
-0.27(-3.18%)
Apr 18, 2007
8.550
8.560
8.390
8.480
150,209
-0.07(-0.82%)
Apr 17, 2007
8.430
8.580
8.310
8.550
189,287
+0.10(+1.18%)
Apr 16, 2007
8.560
8.560
8.420
8.450
160,148
-0.05(-0.59%)
Apr 13, 2007
8.320
8.510
8.310
8.500
219,225
+0.19(+2.29%)
Apr 12, 2007
8.250
8.330
8.100
8.310
133,551
+0.07(+0.85%)
Apr 11, 2007
7.950
8.310
7.910
8.240
381,207
+0.32(+4.04%)
Apr 10, 2007
7.790
7.990
7.790
7.920
119,726
+0.12(+1.54%)
Apr 09, 2007
7.880
7.940
7.770
7.800
239,668
-0.08(-1.02%)
Apr 05, 2007
7.960
7.960
7.860
7.880
116,035
-0.11(-1.38%)
Apr 04, 2007
7.940
8.000
7.860
7.990
151,048
+0.08(+1.01%)
Apr 03, 2007
8.000
8.010
7.860
7.910
146,715
-0.07(-0.88%)
Apr 02, 2007
7.810
8.010
7.780
7.980
151,380
+0.20(+2.57%)
Mar 30, 2007
7.750
7.830
7.690
7.780
132,862
+0.02(+0.26%)
Mar 29, 2007
7.860
7.860
7.600
7.760
122,869
-0.02(-0.26%)
Mar 28, 2007
7.830
7.860
7.700
7.780
304,984
-0.07(-0.89%)
Mar 27, 2007
7.820
7.930
7.770
7.850
138,175
-0.03(-0.38%)
Mar 26, 2007
7.900
8.000
7.720
7.880
224,066
-0.04(-0.51%)
Mar 23, 2007
7.800
7.970
7.710
7.920
249,053
+0.16(+2.06%)
Mar 22, 2007
7.450
7.790
7.450
7.760
355,015
+0.40(+5.43%)
Mar 21, 2007
7.300
7.430
7.200
7.360
81,620
+0.08(+1.10%)
Mar 20, 2007
7.170
7.290
7.110
7.280
80,134
+0.12(+1.68%)
Mar 19, 2007
7.110
7.320
7.010
7.160
159,675
+0.11(+1.56%)
Mar 16, 2007
7.340
7.340
7.020
7.050
292,874
-0.30(-4.08%)
Mar 15, 2007
7.220
7.410
7.220
7.350
211,899
+0.15(+2.08%)
Mar 14, 2007
7.200
7.360
7.170
7.200
178,580
+0.01(+0.14%)
Mar 13, 2007
7.710
7.690
7.170
7.190
230,320
-0.52(-6.74%)
Mar 12, 2007
7.580
7.710
7.541
7.710
147,823
+0.13(+1.72%)
Mar 09, 2007
7.450
7.600
7.390
7.580
277,733
+0.15(+2.02%)
Mar 08, 2007
7.670
7.740
7.380
7.430
258,291
-0.20(-2.62%)
Mar 07, 2007
7.740
7.810
7.570
7.630
485,345
-0.12(-1.55%)
Mar 06, 2007
7.250
7.870
7.250
7.750
629,817
+0.60(+8.39%)
Mar 05, 2007
7.350
7.500
7.150
7.150
230,081
-0.49(-6.41%)
Mar 02, 2007
7.510
7.920
7.510
7.640
687,909
+0.03(+0.39%)
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
.