Footlocker Inc (NY: FL )

39.80 +0.12 (+0.30%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 35.61 35.64 34.61 34.79 3,037,613 -0.95(-2.67%)
Jan 30, 2020 35.67 36.19 35.31 35.74 2,078,443 -0.26(-0.71%)
Jan 29, 2020 35.78 36.32 35.78 36.00 2,413,552 +0.40(+1.13%)
Jan 28, 2020 34.47 35.78 34.42 35.59 2,745,255 +0.47(+1.33%)
Jan 27, 2020 34.81 35.58 34.69 35.13 2,315,644 -0.24(-0.67%)
Jan 24, 2020 36.04 36.07 35.00 35.36 2,380,841 -0.69(-1.91%)
Jan 23, 2020 36.34 36.44 35.67 36.05 2,765,528 -0.39(-1.08%)
Jan 22, 2020 36.52 37.01 36.33 36.44 2,051,364 +0.16(+0.43%)
Jan 21, 2020 36.19 36.42 35.79 36.29 2,832,173 +0.01(+0.03%)
Jan 17, 2020 36.10 36.33 35.56 36.28 2,920,820 +0.20(+0.56%)
Jan 16, 2020 35.52 36.16 35.38 36.08 2,295,839 +0.61(+1.73%)
Jan 15, 2020 35.29 35.66 35.22 35.46 4,362,189 -0.01(-0.03%)
Jan 14, 2020 35.44 35.64 34.78 35.47 3,326,374 +0.17(+0.49%)
Jan 13, 2020 35.38 35.44 34.43 35.30 3,799,107 -0.17(-0.49%)
Jan 10, 2020 34.31 35.53 33.90 35.47 5,055,438 +0.51(+1.45%)
Jan 09, 2020 35.65 35.73 34.88 34.97 6,061,837 -0.71(-1.98%)
Jan 08, 2020 35.81 36.53 35.55 35.67 4,739,788 -0.03(-0.08%)
Jan 07, 2020 35.09 35.81 35.06 35.70 2,893,805 +0.51(+1.44%)
Jan 06, 2020 34.39 35.42 34.32 35.19 3,491,920 +0.63(+1.81%)
Jan 03, 2020 34.34 34.71 34.03 34.57 1,821,567 +0.01(+0.03%)
Jan 02, 2020 35.60 35.60 34.34 34.56 3,034,033 -0.82(-2.31%)
Dec 31, 2019 35.41 35.60 34.84 35.37 2,381,176 -0.04(-0.10%)
Dec 30, 2019 35.83 35.93 35.20 35.41 2,519,558 -0.42(-1.16%)
Dec 27, 2019 37.06 37.18 35.71 35.83 2,134,494 -1.27(-3.42%)
Dec 26, 2019 36.48 37.12 36.48 37.10 1,435,277 +0.62(+1.69%)
Dec 24, 2019 36.65 37.06 36.34 36.48 1,033,683 +0.01(+0.02%)
Dec 23, 2019 36.40 37.02 36.32 36.47 2,944,397 +0.24(+0.68%)
Dec 20, 2019 36.33 36.40 35.51 36.23 4,814,708 +0.00(+0.00%)
Dec 19, 2019 36.58 36.95 36.01 36.23 2,403,552 -0.24(-0.65%)
Dec 18, 2019 34.84 36.54 34.84 36.46 4,077,585 +1.76(+5.07%)
Dec 17, 2019 34.00 35.05 33.91 34.70 3,280,054 +0.85(+2.52%)
Dec 16, 2019 33.97 34.38 33.53 33.85 3,656,608 +0.16(+0.48%)
Dec 13, 2019 35.10 35.10 33.51 33.69 4,336,335 -1.42(-4.06%)
Dec 12, 2019 34.69 35.16 34.36 35.11 3,903,847 +0.49(+1.42%)
Dec 11, 2019 35.47 35.51 34.57 34.62 3,552,020 -0.94(-2.65%)
Dec 10, 2019 35.93 36.16 35.56 35.56 2,604,437 -0.48(-1.33%)
Dec 09, 2019 36.09 36.58 36.00 36.04 3,144,590 -0.11(-0.30%)
Dec 06, 2019 36.52 37.02 36.15 36.15 2,372,027 +0.01(+0.02%)
Dec 05, 2019 35.75 36.27 35.70 36.14 2,241,673 +0.55(+1.55%)
Dec 04, 2019 35.18 35.78 35.07 35.59 2,931,681 +0.69(+1.98%)
Dec 03, 2019 35.42 35.52 34.73 34.90 3,086,240 -1.03(-2.88%)
Dec 02, 2019 36.41 36.52 35.80 35.94 2,349,057 -0.40(-1.10%)
Nov 29, 2019 37.13 37.25 36.20 36.34 1,423,216 -0.87(-2.34%)
Nov 27, 2019 36.91 37.40 36.79 37.21 2,317,907 +0.54(+1.46%)
Nov 26, 2019 36.67 37.46 36.34 36.67 2,960,957 +0.23(+0.62%)
Nov 25, 2019 36.55 36.96 35.95 36.44 5,420,885 -0.07(-0.20%)
Nov 22, 2019 35.38 36.58 33.85 36.52 18,939,734 -1.10(-2.92%)
Nov 21, 2019 38.49 38.56 37.42 37.61 5,116,564 -0.83(-2.15%)
Nov 20, 2019 39.25 39.51 38.29 38.44 3,347,232 -1.22(-3.07%)
Nov 19, 2019 40.45 40.92 39.57 39.66 2,245,007 -1.08(-2.65%)
Nov 18, 2019 41.38 41.55 40.62 40.74 2,797,299 -0.73(-1.75%)
Nov 15, 2019 41.71 41.91 41.32 41.46 2,111,787 +0.15(+0.37%)
Nov 14, 2019 41.23 41.55 40.83 41.31 1,278,707 -0.23(-0.55%)
Nov 13, 2019 42.40 42.40 40.41 41.53 2,293,226 +0.37(+0.90%)
Nov 12, 2019 41.79 41.94 39.77 41.16 2,017,106 -0.75(-1.80%)
Nov 11, 2019 42.06 42.28 41.63 41.91 1,567,781 -0.39(-0.92%)
Nov 08, 2019 43.31 43.42 41.66 42.30 2,121,156 +0.14(+0.32%)
Nov 07, 2019 42.33 42.74 42.03 42.17 1,804,983 +0.25(+0.61%)
Nov 06, 2019 41.90 42.41 41.54 41.91 1,991,339 +0.30(+0.72%)
Nov 05, 2019 40.74 42.11 40.66 41.62 3,549,182 +1.22(+3.01%)
Nov 04, 2019 40.51 40.64 39.99 40.40 2,408,267 +0.23(+0.56%)
Nov 01, 2019 39.78 40.61 39.51 40.17 1,817,709 +0.70(+1.77%)
Oct 31, 2019 40.29 40.29 39.26 39.47 1,711,831 -0.40(-1.00%)
Oct 30, 2019 40.19 40.28 39.61 39.87 1,236,222 -0.26(-0.66%)
Oct 29, 2019 40.30 40.83 40.07 40.14 1,214,255 -0.09(-0.23%)
Oct 28, 2019 40.51 40.83 40.03 40.23 1,786,902 +0.00(+0.00%)
Oct 25, 2019 39.67 40.83 39.38 40.23 1,225,694 +0.20(+0.50%)
Oct 24, 2019 40.96 41.06 39.75 40.03 1,850,375 -0.82(-2.00%)
Oct 23, 2019 40.87 41.12 40.28 40.84 1,872,923 +0.05(+0.13%)
Oct 22, 2019 40.83 41.00 39.86 40.79 2,072,296 -0.19(-0.47%)
Oct 21, 2019 40.80 41.23 40.36 40.98 2,377,282 +0.70(+1.73%)
Oct 18, 2019 39.66 40.37 39.12 40.28 2,792,202 +0.20(+0.50%)
Oct 17, 2019 39.87 40.61 39.22 40.08 3,470,040 +0.49(+1.24%)
Oct 16, 2019 39.59 40.00 39.09 39.59 1,870,967 +0.05(+0.14%)
Oct 15, 2019 38.85 39.78 38.80 39.54 2,594,907 +0.96(+2.49%)
Oct 14, 2019 38.67 38.81 38.05 38.58 2,054,745 -0.06(-0.16%)
Oct 11, 2019 38.31 38.95 38.20 38.64 2,055,905 +0.87(+2.31%)
Oct 10, 2019 37.42 38.05 37.36 37.77 1,718,559 +0.47(+1.25%)
Oct 09, 2019 37.08 37.49 36.62 37.30 1,742,591 +0.56(+1.52%)
Oct 08, 2019 36.66 37.24 36.10 36.74 1,617,778 -0.52(-1.40%)
Oct 07, 2019 37.21 37.54 36.97 37.26 1,391,064 -0.17(-0.46%)
Oct 04, 2019 37.34 37.64 36.75 37.43 1,568,585 +0.15(+0.41%)
Oct 03, 2019 37.15 37.44 36.01 37.28 1,857,237 +0.06(+0.17%)
Oct 02, 2019 37.57 37.81 36.86 37.22 2,838,360 -0.48(-1.26%)
Oct 01, 2019 38.94 39.45 37.57 37.69 2,505,102 -1.12(-2.90%)
Sep 30, 2019 37.96 38.87 37.87 38.82 2,982,313 +1.03(+2.74%)
Sep 27, 2019 37.16 38.06 36.91 37.78 2,848,536 +0.68(+1.84%)
Sep 26, 2019 36.73 37.16 35.95 37.10 2,919,827 +0.31(+0.83%)
Sep 25, 2019 36.20 37.33 36.06 36.79 3,194,824 +1.01(+2.81%)
Sep 24, 2019 36.42 36.82 35.64 35.79 2,729,722 -0.44(-1.22%)
Sep 23, 2019 35.68 36.41 35.62 36.23 2,683,428 +0.45(+1.26%)
Sep 20, 2019 36.82 37.34 35.78 35.78 4,379,542 -0.84(-2.28%)
Sep 19, 2019 36.52 36.71 36.22 36.61 2,030,152 +0.22(+0.59%)
Sep 18, 2019 36.16 36.46 35.83 36.40 1,804,649 +0.21(+0.57%)
Sep 17, 2019 36.02 36.37 35.45 36.19 2,058,720 +0.21(+0.57%)
Sep 16, 2019 36.07 36.60 35.81 35.99 2,514,099 -0.27(-0.74%)
Sep 13, 2019 37.11 37.19 36.05 36.26 3,330,853 -0.19(-0.52%)
Sep 12, 2019 36.90 37.34 36.06 36.44 3,073,227 -0.76(-2.03%)
Sep 11, 2019 37.87 38.03 36.79 37.20 2,919,159 -0.78(-2.06%)
Sep 10, 2019 36.92 38.21 36.88 37.98 4,067,924 +1.14(+3.10%)
Sep 09, 2019 35.51 37.01 35.40 36.84 4,309,123 +1.40(+3.96%)
Sep 06, 2019 36.31 36.74 35.35 35.44 3,917,683 -0.71(-1.97%)
Sep 05, 2019 34.92 36.34 34.91 36.15 4,367,489 +1.61(+4.66%)
Sep 04, 2019 33.20 34.69 33.09 34.54 4,638,291 +1.70(+5.18%)
Sep 03, 2019 32.29 32.93 31.29 32.84 4,886,874 +0.29(+0.88%)
Aug 30, 2019 32.46 33.26 32.35 32.55 4,073,341 +0.31(+0.98%)
Aug 29, 2019 32.50 32.79 32.16 32.23 4,761,841 +0.10(+0.31%)
Aug 28, 2019 31.56 32.33 31.25 32.14 3,408,794 +0.37(+1.16%)
Aug 27, 2019 32.38 32.38 31.60 31.77 3,994,065 -0.33(-1.04%)
Aug 26, 2019 30.45 32.12 29.79 32.10 9,293,519 +1.52(+4.97%)
Aug 23, 2019 33.29 34.31 30.35 30.58 26,178,076 -7.13(-18.91%)
Aug 22, 2019 36.39 37.83 36.07 37.71 5,789,874 +1.95(+5.46%)
Aug 21, 2019 35.74 36.21 35.45 35.76 2,973,803 +0.49(+1.40%)
Aug 20, 2019 35.39 35.72 35.13 35.27 2,856,268 -0.32(-0.91%)
Aug 19, 2019 35.35 36.11 35.35 35.59 4,271,707 +0.69(+1.98%)
Aug 16, 2019 33.57 35.16 33.57 34.90 3,108,374 +1.60(+4.81%)
Aug 15, 2019 34.36 34.42 33.11 33.30 3,654,434 -0.85(-2.48%)
Aug 14, 2019 34.88 35.05 34.11 34.14 4,067,967 -1.92(-5.34%)
Aug 13, 2019 35.12 36.88 34.87 36.07 2,440,881 +0.77(+2.19%)
Aug 12, 2019 36.44 36.46 35.16 35.29 2,912,930 -1.51(-4.11%)
Aug 09, 2019 36.31 36.94 36.10 36.80 3,451,933 +0.35(+0.96%)
Aug 08, 2019 36.79 37.26 36.24 36.45 32,281,216 +0.15(+0.42%)
Aug 07, 2019 35.37 36.31 35.08 36.30 3,726,216 +0.42(+1.18%)
Aug 06, 2019 34.85 35.95 34.85 35.88 3,769,154 +1.20(+3.45%)
Aug 05, 2019 34.72 34.83 33.68 34.68 3,602,227 -0.72(-2.03%)
Aug 02, 2019 35.03 36.03 34.99 35.40 4,659,948 +0.02(+0.05%)
Aug 01, 2019 37.08 37.19 34.49 35.38 5,316,250 -1.55(-4.19%)
Jul 31, 2019 37.85 37.95 36.53 36.93 3,711,535 -0.86(-2.28%)
Jul 30, 2019 37.84 38.48 37.73 37.79 2,715,410 -0.47(-1.22%)
Jul 29, 2019 38.67 38.73 37.64 38.26 3,089,342 -0.63(-1.62%)
Jul 26, 2019 38.51 39.19 37.91 38.89 2,391,125 +0.46(+1.19%)
Jul 25, 2019 38.73 39.03 38.05 38.43 2,010,206 -0.40(-1.02%)
Jul 24, 2019 38.72 39.05 37.91 38.83 2,961,125 +0.21(+0.54%)
Jul 23, 2019 38.14 38.75 37.89 38.62 1,959,576 +0.58(+1.54%)
Jul 22, 2019 38.04 38.62 37.52 38.04 2,773,906 +0.22(+0.59%)
Jul 19, 2019 38.29 38.63 37.80 37.81 3,294,607 -0.28(-0.73%)
Jul 18, 2019 37.14 38.17 36.88 38.09 3,624,231 +0.79(+2.12%)
Jul 17, 2019 36.65 37.47 36.54 37.30 3,759,502 +0.58(+1.58%)
Jul 16, 2019 37.53 37.63 36.72 36.72 2,993,286 -0.81(-2.16%)
Jul 15, 2019 37.44 37.82 37.15 37.53 2,501,601 +0.21(+0.57%)
Jul 12, 2019 36.79 37.74 36.72 37.32 2,274,465 +0.53(+1.45%)
Jul 11, 2019 36.59 36.85 36.29 36.78 2,263,713 +0.41(+1.13%)
Jul 10, 2019 36.92 37.10 36.33 36.37 2,556,395 -0.38(-1.04%)
Jul 09, 2019 37.41 37.75 36.65 36.75 3,335,514 -0.68(-1.81%)
Jul 08, 2019 37.33 37.52 36.88 37.43 2,493,853 -0.05(-0.14%)
Jul 05, 2019 36.59 37.74 36.40 37.49 3,774,393 +0.77(+2.09%)
Jul 03, 2019 36.33 37.05 36.20 36.72 2,152,164 +0.53(+1.45%)
Jul 02, 2019 37.49 37.53 36.16 36.19 3,303,661 -1.44(-3.84%)
Jul 01, 2019 37.86 38.57 37.49 37.64 3,016,895 +0.28(+0.74%)
Jun 28, 2019 36.76 37.86 36.76 37.36 3,550,324 +0.71(+1.95%)
Jun 27, 2019 36.79 37.03 36.44 36.65 3,906,715 +0.05(+0.15%)
Jun 26, 2019 37.41 37.43 36.56 36.59 2,984,612 -0.71(-1.91%)
Jun 25, 2019 37.88 38.14 37.29 37.31 3,144,555 -0.53(-1.39%)
Jun 24, 2019 37.53 38.24 37.32 37.83 2,702,633 +0.16(+0.43%)
Jun 21, 2019 37.29 37.94 36.93 37.67 3,400,085 +0.45(+1.20%)
Jun 20, 2019 37.31 37.37 36.61 37.23 2,436,826 +0.12(+0.34%)
Jun 19, 2019 37.44 37.63 36.47 37.10 3,384,927 -0.28(-0.74%)
Jun 18, 2019 37.97 38.20 37.16 37.38 4,351,507 -0.51(-1.34%)
Jun 17, 2019 38.41 38.41 37.74 37.89 3,252,808 -0.54(-1.41%)
Jun 14, 2019 38.41 38.63 37.52 38.43 3,928,560 +0.06(+0.16%)
Jun 13, 2019 37.84 39.08 37.80 38.37 5,130,101 +0.78(+2.09%)
Jun 12, 2019 37.10 37.85 36.93 37.58 2,868,398 +0.32(+0.86%)
Jun 11, 2019 37.08 37.84 37.06 37.26 3,696,322 +0.46(+1.26%)
Jun 10, 2019 37.67 38.14 36.70 36.80 3,335,572 -0.81(-2.16%)
Jun 07, 2019 36.32 37.98 36.32 37.61 4,890,027 +1.21(+3.33%)
Jun 06, 2019 36.37 36.76 35.51 36.40 5,321,011 -0.09(-0.24%)
Jun 05, 2019 36.87 37.23 35.77 36.49 6,020,778 -0.07(-0.20%)
Jun 04, 2019 36.24 37.12 36.05 36.56 4,592,834 +0.70(+1.94%)
Jun 03, 2019 34.98 36.44 34.81 35.86 4,533,553 +0.79(+2.26%)
May 31, 2019 35.75 36.26 34.89 35.07 6,386,141 -1.26(-3.46%)
May 30, 2019 37.12 37.41 36.28 36.33 4,830,532 -0.68(-1.83%)
May 29, 2019 37.72 37.86 36.43 37.00 7,807,019 -1.01(-2.65%)
May 28, 2019 39.13 40.11 37.98 38.01 9,580,171 -1.56(-3.94%)
May 24, 2019 40.01 40.46 38.36 39.57 30,634,426 -7.51(-15.96%)
May 23, 2019 48.23 48.42 46.51 47.08 4,842,543 -1.22(-2.53%)
May 22, 2019 49.60 49.91 48.31 48.31 4,049,269 -1.75(-3.49%)
May 21, 2019 49.45 50.29 49.07 50.05 3,209,319 +0.72(+1.46%)
May 20, 2019 49.15 49.46 48.21 49.33 3,011,180 +0.13(+0.27%)
May 17, 2019 49.51 50.50 49.13 49.20 3,252,762 -0.24(-0.49%)
May 16, 2019 50.11 50.58 49.10 49.44 3,223,942 -0.33(-0.66%)
May 15, 2019 50.16 50.23 49.21 49.77 2,898,304 -0.75(-1.48%)
May 14, 2019 49.95 50.93 49.13 50.52 2,900,206 +0.57(+1.14%)
May 13, 2019 50.38 50.69 48.72 49.95 3,304,234 -1.42(-2.76%)
May 10, 2019 50.69 51.70 50.28 51.36 3,872,571 +0.68(+1.34%)
May 09, 2019 49.55 51.08 49.55 50.69 4,850,812 +0.83(+1.66%)
May 08, 2019 48.14 50.33 48.06 49.86 5,207,006 +1.52(+3.13%)
May 07, 2019 48.31 48.82 47.33 48.34 4,407,814 -0.11(-0.22%)
May 06, 2019 48.47 48.75 47.60 48.45 3,313,715 -0.81(-1.65%)
May 03, 2019 49.85 49.91 49.03 49.26 2,632,392 -0.49(-0.99%)
May 02, 2019 50.29 50.73 49.27 49.75 2,789,624 -0.24(-0.48%)
May 01, 2019 51.01 51.12 49.94 49.99 3,620,301 -1.00(-1.96%)
Apr 30, 2019 52.27 52.58 50.79 50.99 4,012,242 -1.41(-2.69%)
Apr 29, 2019 52.76 52.94 52.19 52.40 1,947,858 -0.49(-0.93%)
Apr 26, 2019 53.67 53.68 52.75 52.89 2,121,757 -0.95(-1.77%)
Apr 25, 2019 55.09 55.24 53.75 53.84 1,719,511 -1.24(-2.25%)
Apr 24, 2019 54.01 55.26 53.74 55.08 1,582,057 +1.39(+2.59%)
Apr 23, 2019 53.42 53.97 52.70 53.69 2,154,357 +0.51(+0.96%)
Apr 22, 2019 54.91 55.08 52.98 53.18 2,168,899 -1.92(-3.48%)
Apr 18, 2019 55.93 56.00 55.03 55.10 1,651,851 -0.84(-1.50%)
Apr 17, 2019 56.28 56.52 55.66 55.93 1,705,634 -0.38(-0.68%)
Apr 16, 2019 56.14 56.33 55.72 56.32 2,892,677 +0.49(+0.87%)
Apr 15, 2019 54.76 55.89 54.51 55.83 2,559,020 +0.99(+1.81%)
Apr 12, 2019 54.17 54.89 54.00 54.84 2,137,677 +1.05(+1.94%)
Apr 11, 2019 54.32 54.89 53.62 53.79 3,353,555 -0.46(-0.85%)
Apr 10, 2019 53.35 54.25 53.23 54.25 3,573,644 +0.12(+0.21%)
Apr 09, 2019 55.82 55.87 53.96 54.14 3,793,759 -1.97(-3.51%)
Apr 08, 2019 56.48 57.05 55.89 56.10 2,850,367 -0.33(-0.58%)
Apr 05, 2019 57.33 57.62 56.41 56.43 3,362,512 -0.66(-1.16%)
Apr 04, 2019 54.83 57.11 54.76 57.10 3,528,987 +2.35(+4.29%)
Apr 03, 2019 54.23 55.20 53.88 54.75 3,270,859 +1.02(+1.90%)
Apr 02, 2019 54.24 54.49 53.62 53.73 4,145,055 -0.49(-0.90%)
Apr 01, 2019 54.09 54.29 53.06 54.22 3,261,347 +0.53(+0.99%)
Mar 29, 2019 53.70 53.82 52.56 53.69 3,034,151 +0.19(+0.36%)
Mar 28, 2019 53.02 54.01 52.07 53.49 3,781,067 +1.28(+2.44%)
Mar 27, 2019 51.43 52.28 51.14 52.22 3,154,217 +0.63(+1.22%)
Mar 26, 2019 52.04 52.23 51.33 51.59 1,852,875 -0.04(-0.07%)
Mar 25, 2019 50.24 52.02 49.92 51.62 3,857,956 +1.20(+2.39%)
Mar 22, 2019 51.01 52.90 49.89 50.42 3,415,226 -2.58(-4.86%)
Mar 21, 2019 52.70 53.24 52.67 53.00 2,489,545 +0.29(+0.55%)
Mar 20, 2019 53.58 53.84 52.36 52.70 1,804,225 -0.94(-1.75%)
Mar 19, 2019 53.14 54.09 52.72 53.64 2,322,100 +0.62(+1.17%)
Mar 18, 2019 52.15 53.25 52.15 53.02 2,940,062 +0.77(+1.47%)
Mar 15, 2019 52.54 52.77 51.72 52.25 3,919,563 -0.33(-0.62%)
Mar 14, 2019 52.87 52.98 52.28 52.58 2,600,272 -0.31(-0.59%)
Mar 13, 2019 53.51 53.63 52.85 52.89 3,110,263 -0.35(-0.67%)
Mar 12, 2019 52.86 53.31 52.20 53.24 3,832,503 +0.22(+0.42%)
Mar 11, 2019 53.38 53.77 52.88 53.02 3,685,908 -0.20(-0.38%)
Mar 08, 2019 54.62 54.69 52.46 53.23 3,738,056 -1.81(-3.28%)
Mar 07, 2019 55.63 55.70 54.76 55.03 3,199,068 -0.91(-1.63%)
Mar 06, 2019 55.86 56.55 55.54 55.95 2,733,290 +0.33(+0.59%)
Mar 05, 2019 56.43 56.58 55.56 55.62 3,546,838 -0.51(-0.90%)
Mar 04, 2019 56.70 56.99 55.72 56.12 5,799,044 +0.25(+0.44%)
Mar 01, 2019 60.11 60.24 54.95 55.87 14,265,817 +3.14(+5.96%)
Feb 28, 2019 52.38 53.07 51.75 52.73 3,683,773 +0.13(+0.25%)
Feb 27, 2019 52.16 52.82 51.85 52.60 4,505,367 +0.43(+0.82%)
Feb 26, 2019 52.02 52.93 51.92 52.17 2,499,648 -0.81(-1.52%)
Feb 25, 2019 53.45 53.70 52.53 52.98 3,130,251 +0.14(+0.27%)
Feb 22, 2019 53.29 53.39 52.01 52.84 2,747,893 -0.33(-0.62%)
Feb 21, 2019 54.13 54.36 52.84 53.16 2,760,356 -0.04(-0.07%)
Feb 20, 2019 53.04 53.44 52.69 53.20 2,096,900 +0.19(+0.37%)
Feb 19, 2019 52.51 53.18 52.04 53.00 1,673,696 +0.48(+0.91%)
Feb 15, 2019 52.52 53.04 52.15 52.53 1,891,490 +0.31(+0.59%)
Feb 14, 2019 51.33 52.50 51.06 52.22 2,149,690 +0.70(+1.36%)
Feb 13, 2019 51.77 52.07 50.97 51.52 2,614,824 +0.19(+0.38%)
Feb 12, 2019 50.72 51.57 50.28 51.32 2,110,270 +0.88(+1.74%)
Feb 11, 2019 50.21 50.77 49.64 50.44 2,471,868 +0.40(+0.80%)
Feb 08, 2019 49.89 50.56 49.84 50.05 1,631,082 -0.07(-0.14%)
Feb 07, 2019 49.88 50.51 49.37 50.12 1,635,056 -0.09(-0.18%)
Feb 06, 2019 50.20 50.56 49.59 50.20 1,225,056 +0.00(+0.00%)
Feb 05, 2019 50.13 50.50 49.81 50.20 1,691,543 +0.73(+1.47%)
Feb 04, 2019 48.64 49.58 48.44 49.48 1,747,172 +0.70(+1.43%)
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.