Footlocker Inc (NY: FL )

49.35 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 40.93 41.06 39.90 40.05 1,291,200 -0.96(-2.34%)
Nov 27, 2019 40.68 41.22 40.55 41.01 2,102,900 +0.59(+1.46%)
Nov 26, 2019 40.42 41.29 40.05 40.42 2,686,301 +0.25(+0.62%)
Nov 25, 2019 40.29 40.74 39.63 40.17 4,918,048 -0.08(-0.20%)
Nov 22, 2019 39.00 40.32 37.31 40.25 17,182,900 -1.21(-2.92%)
Nov 21, 2019 42.42 42.50 41.25 41.46 4,641,956 -0.91(-2.15%)
Nov 20, 2019 43.26 43.55 42.20 42.37 3,036,746 -1.34(-3.07%)
Nov 19, 2019 44.59 45.10 43.62 43.71 2,036,762 -1.19(-2.65%)
Nov 18, 2019 45.61 45.80 44.77 44.90 2,537,824 -0.80(-1.75%)
Nov 15, 2019 45.97 46.20 45.54 45.70 1,915,900 +0.17(+0.37%)
Nov 14, 2019 45.45 45.80 45.01 45.53 1,160,096 -0.25(-0.55%)
Nov 13, 2019 46.74 46.74 44.54 45.78 2,080,509 +0.41(+0.90%)
Nov 12, 2019 46.06 46.23 43.84 45.37 1,830,001 -0.83(-1.80%)
Nov 11, 2019 46.36 46.60 45.89 46.20 1,422,355 -0.43(-0.92%)
Nov 08, 2019 47.74 47.86 45.92 46.63 1,924,400 +0.15(+0.32%)
Nov 07, 2019 46.66 47.11 46.33 46.48 1,637,555 +0.28(+0.61%)
Nov 06, 2019 46.18 46.75 45.79 46.20 1,806,624 +0.33(+0.72%)
Nov 05, 2019 44.91 46.42 44.82 45.87 3,219,963 +1.34(+3.01%)
Nov 04, 2019 44.65 44.80 44.08 44.53 2,184,878 +0.25(+0.56%)
Nov 01, 2019 43.85 44.76 43.55 44.28 1,649,100 +0.77(+1.77%)
Oct 31, 2019 44.41 44.41 43.27 43.51 1,553,043 -0.44(-1.00%)
Oct 30, 2019 44.30 44.40 43.66 43.95 1,121,551 -0.29(-0.66%)
Oct 29, 2019 44.42 45.00 44.17 44.24 1,101,622 -0.10(-0.23%)
Oct 28, 2019 44.65 45.00 44.12 44.34 1,621,151 +0.00(+0.00%)
Oct 25, 2019 43.73 45.00 43.41 44.34 1,112,000 +0.22(+0.50%)
Oct 24, 2019 45.15 45.26 43.81 44.12 1,678,736 -0.90(-2.00%)
Oct 23, 2019 45.05 45.32 44.40 45.02 1,699,193 +0.06(+0.13%)
Oct 22, 2019 45.00 45.19 43.93 44.96 1,880,072 -0.21(-0.46%)
Oct 21, 2019 44.97 45.45 44.49 45.17 2,156,768 +0.77(+1.73%)
Oct 18, 2019 43.71 44.50 43.12 44.40 2,533,200 +0.22(+0.50%)
Oct 17, 2019 43.95 44.76 43.22 44.18 3,148,162 +0.16(+0.36%)
Oct 16, 2019 44.02 44.47 43.46 44.02 1,682,765 +0.06(+0.14%)
Oct 15, 2019 43.19 44.23 43.14 43.96 2,333,883 +1.07(+2.49%)
Oct 14, 2019 43.00 43.15 42.30 42.89 1,848,057 -0.07(-0.16%)
Oct 11, 2019 42.59 43.31 42.47 42.96 1,849,100 +0.97(+2.31%)
Oct 10, 2019 41.60 42.30 41.54 41.99 1,545,688 +0.52(+1.25%)
Oct 09, 2019 41.23 41.68 40.72 41.47 1,567,303 +0.62(+1.52%)
Oct 08, 2019 40.76 41.40 40.14 40.85 1,455,045 -0.58(-1.40%)
Oct 07, 2019 41.37 41.74 41.10 41.43 1,251,136 -0.19(-0.46%)
Oct 04, 2019 41.52 41.85 40.86 41.62 1,410,800 +0.17(+0.41%)
Oct 03, 2019 41.30 41.63 40.04 41.45 1,670,416 +0.07(+0.17%)
Oct 02, 2019 41.77 42.03 40.98 41.38 2,552,847 -0.53(-1.26%)
Oct 01, 2019 43.30 43.86 41.77 41.91 2,253,112 -1.25(-2.90%)
Sep 30, 2019 42.20 43.22 42.11 43.16 2,682,320 +1.15(+2.74%)
Sep 27, 2019 41.32 42.32 41.04 42.01 2,562,000 +0.76(+1.84%)
Sep 26, 2019 40.84 41.32 39.97 41.25 2,626,119 +0.34(+0.83%)
Sep 25, 2019 40.25 41.51 40.09 40.91 2,873,454 +1.12(+2.81%)
Sep 24, 2019 40.49 40.94 39.63 39.79 2,455,137 -0.49(-1.22%)
Sep 23, 2019 39.67 40.49 39.60 40.28 2,413,500 +0.50(+1.26%)
Sep 20, 2019 40.94 41.52 39.78 39.78 3,939,000 -0.93(-2.28%)
Sep 19, 2019 40.60 40.82 40.27 40.71 1,825,938 +0.24(+0.59%)
Sep 18, 2019 40.20 40.54 39.84 40.47 1,623,118 +0.23(+0.57%)
Sep 17, 2019 40.05 40.44 39.41 40.24 1,851,632 +0.23(+0.57%)
Sep 16, 2019 40.10 40.69 39.82 40.01 2,261,204 -0.30(-0.74%)
Sep 13, 2019 41.26 41.35 40.08 40.31 2,995,800 -0.21(-0.52%)
Sep 12, 2019 41.03 41.51 40.09 40.52 2,764,089 -0.84(-2.03%)
Sep 11, 2019 42.10 42.28 40.90 41.36 2,625,519 -0.87(-2.06%)
Sep 10, 2019 41.05 42.49 41.00 42.23 3,658,728 +1.27(+3.10%)
Sep 09, 2019 39.48 41.15 39.36 40.96 3,875,665 +1.56(+3.96%)
Sep 06, 2019 40.37 40.85 39.30 39.40 3,523,600 -0.79(-1.97%)
Sep 05, 2019 38.83 40.40 38.81 40.19 3,928,160 +1.79(+4.66%)
Sep 04, 2019 36.91 38.56 36.79 38.40 4,171,721 +1.89(+5.18%)
Sep 03, 2019 35.90 36.61 34.79 36.51 4,395,299 +0.32(+0.88%)
Aug 30, 2019 36.09 36.99 35.97 36.19 3,663,600 +0.35(+0.98%)
Aug 29, 2019 36.14 36.46 35.76 35.84 4,282,843 +0.11(+0.31%)
Aug 28, 2019 35.09 35.95 34.75 35.73 3,065,901 +0.41(+1.16%)
Aug 27, 2019 36.00 36.00 35.13 35.32 3,592,299 -0.37(-1.04%)
Aug 26, 2019 33.86 35.71 33.12 35.69 8,358,676 +1.69(+4.97%)
Aug 23, 2019 37.01 38.15 33.74 34.00 23,544,800 -7.93(-18.91%)
Aug 22, 2019 40.46 42.06 40.10 41.93 5,207,466 +2.17(+5.46%)
Aug 21, 2019 39.74 40.26 39.42 39.76 2,674,666 +0.55(+1.40%)
Aug 20, 2019 39.35 39.72 39.06 39.21 2,568,954 -0.36(-0.91%)
Aug 19, 2019 39.30 40.15 39.30 39.57 3,842,012 +0.77(+1.98%)
Aug 16, 2019 37.33 39.09 37.33 38.80 2,795,700 +1.78(+4.81%)
Aug 15, 2019 38.20 38.27 36.81 37.02 3,286,832 -0.94(-2.48%)
Aug 14, 2019 38.78 38.97 37.93 37.96 3,658,767 -2.14(-5.34%)
Aug 13, 2019 39.05 41.00 38.77 40.10 2,195,351 +0.86(+2.19%)
Aug 12, 2019 40.51 40.54 39.09 39.24 2,619,916 -1.68(-4.11%)
Aug 09, 2019 40.37 41.07 40.14 40.92 3,104,700 +0.39(+0.96%)
Aug 08, 2019 40.90 41.43 40.29 40.53 29,034,019 +0.17(+0.42%)
Aug 07, 2019 39.33 40.38 39.00 40.36 3,351,393 +0.47(+1.18%)
Aug 06, 2019 38.75 39.97 38.75 39.89 3,390,012 +1.33(+3.45%)
Aug 05, 2019 38.60 38.72 37.45 38.56 3,239,876 -0.80(-2.03%)
Aug 02, 2019 38.95 40.05 38.90 39.36 4,191,200 +0.02(+0.05%)
Aug 01, 2019 41.23 41.35 38.35 39.34 4,781,484 -1.72(-4.19%)
Jul 31, 2019 42.08 42.19 40.62 41.06 3,338,189 -0.96(-2.28%)
Jul 30, 2019 42.07 42.78 41.95 42.02 2,442,265 -0.52(-1.22%)
Jul 29, 2019 43.00 43.06 41.85 42.54 2,778,583 -0.70(-1.62%)
Jul 26, 2019 42.82 43.58 42.15 43.24 2,150,600 +0.51(+1.19%)
Jul 25, 2019 43.06 43.40 42.30 42.73 1,807,998 -0.44(-1.02%)
Jul 24, 2019 43.05 43.42 42.15 43.17 2,663,263 +0.23(+0.54%)
Jul 23, 2019 42.41 43.08 42.13 42.94 1,762,461 +0.65(+1.54%)
Jul 22, 2019 42.29 42.94 41.72 42.29 2,494,877 +0.25(+0.59%)
Jul 19, 2019 42.57 42.95 42.03 42.04 2,963,200 -0.31(-0.73%)
Jul 18, 2019 41.29 42.44 41.01 42.35 3,259,667 +0.50(+1.19%)
Jul 17, 2019 41.12 42.04 41.00 41.85 3,350,628 +0.65(+1.58%)
Jul 16, 2019 42.11 42.22 41.20 41.20 2,667,744 -0.91(-2.16%)
Jul 15, 2019 42.01 42.44 41.68 42.11 2,229,533 +0.24(+0.57%)
Jul 12, 2019 41.28 42.35 41.20 41.87 2,027,100 +0.60(+1.45%)
Jul 11, 2019 41.06 41.35 40.72 41.27 2,017,517 +0.46(+1.13%)
Jul 10, 2019 41.43 41.62 40.76 40.81 2,278,368 -0.43(-1.04%)
Jul 09, 2019 41.98 42.36 41.12 41.24 2,972,752 -0.76(-1.81%)
Jul 08, 2019 41.89 42.10 41.38 42.00 2,222,628 -0.06(-0.14%)
Jul 05, 2019 41.06 42.35 40.84 42.06 3,363,900 +0.86(+2.09%)
Jul 03, 2019 40.76 41.57 40.62 41.20 1,918,100 +0.59(+1.45%)
Jul 02, 2019 42.06 42.12 40.57 40.61 2,944,363 -1.62(-3.84%)
Jul 01, 2019 42.48 43.28 42.06 42.23 2,688,785 +0.31(+0.74%)
Jun 28, 2019 41.25 42.48 41.25 41.92 3,164,200 +0.80(+1.95%)
Jun 27, 2019 41.28 41.55 40.89 41.12 3,481,831 +0.06(+0.15%)
Jun 26, 2019 41.98 42.00 41.02 41.06 2,660,013 -0.80(-1.91%)
Jun 25, 2019 42.50 42.79 41.84 41.86 2,802,561 -0.59(-1.39%)
Jun 24, 2019 42.11 42.91 41.87 42.45 2,408,702 +0.18(+0.43%)
Jun 21, 2019 41.84 42.56 41.44 42.27 3,030,300 +0.50(+1.20%)
Jun 20, 2019 41.86 41.92 41.08 41.77 2,171,803 +0.14(+0.34%)
Jun 19, 2019 42.01 42.22 40.92 41.63 3,016,791 -0.31(-0.74%)
Jun 18, 2019 42.60 42.86 41.69 41.94 3,878,248 -0.57(-1.34%)
Jun 17, 2019 43.10 43.10 42.34 42.51 2,899,041 -0.61(-1.41%)
Jun 14, 2019 43.10 43.34 42.10 43.12 3,501,300 +0.07(+0.16%)
Jun 13, 2019 42.46 43.85 42.41 43.05 4,572,164 +0.88(+2.09%)
Jun 12, 2019 41.63 42.47 41.44 42.17 2,556,438 +0.36(+0.86%)
Jun 11, 2019 41.61 42.46 41.58 41.81 3,294,319 +0.52(+1.26%)
Jun 10, 2019 42.27 42.79 41.18 41.29 2,972,804 -0.91(-2.16%)
Jun 07, 2019 40.75 42.61 40.75 42.20 4,358,200 +1.36(+3.33%)
Jun 06, 2019 40.81 41.25 39.84 40.84 4,742,311 -0.10(-0.24%)
Jun 05, 2019 41.37 41.77 40.14 40.94 5,365,973 -0.08(-0.20%)
Jun 04, 2019 40.66 41.65 40.45 41.02 4,093,329 +0.78(+1.94%)
Jun 03, 2019 39.25 40.89 39.06 40.24 4,040,495 +0.89(+2.26%)
May 31, 2019 40.11 40.68 39.15 39.35 5,691,600 -1.41(-3.46%)
May 30, 2019 41.65 41.98 40.70 40.76 4,305,175 -0.76(-1.83%)
May 29, 2019 42.32 42.48 40.87 41.52 6,957,947 -1.13(-2.65%)
May 28, 2019 43.91 45.00 42.62 42.65 8,538,255 -1.75(-3.94%)
May 24, 2019 44.89 45.40 43.04 44.40 27,302,700 -8.43(-15.96%)
May 23, 2019 54.11 54.33 52.19 52.83 4,315,880 -1.37(-2.53%)
May 22, 2019 55.65 56.00 54.20 54.20 3,608,881 -1.96(-3.49%)
May 21, 2019 55.48 56.43 55.06 56.16 2,860,282 +0.81(+1.46%)
May 20, 2019 55.15 55.50 54.09 55.35 2,683,692 +0.15(+0.27%)
May 17, 2019 55.55 56.66 55.12 55.20 2,899,000 -0.27(-0.49%)
May 16, 2019 56.23 56.75 55.09 55.47 2,873,314 -0.37(-0.66%)
May 15, 2019 56.28 56.36 55.21 55.84 2,583,092 -0.84(-1.48%)
May 14, 2019 56.04 57.14 55.13 56.68 2,584,787 +0.64(+1.14%)
May 13, 2019 56.53 56.87 54.67 56.04 2,944,874 -1.59(-2.76%)
May 10, 2019 56.87 58.01 56.42 57.63 3,451,400 +0.76(+1.34%)
May 09, 2019 55.60 57.31 55.60 56.87 4,323,250 +0.93(+1.66%)
May 08, 2019 54.01 56.47 53.92 55.94 4,640,705 +1.70(+3.13%)
May 07, 2019 54.20 54.78 53.10 54.24 3,928,431 -0.12(-0.22%)
May 06, 2019 54.38 54.70 53.41 54.36 2,953,324 -0.91(-1.65%)
May 03, 2019 55.93 56.00 55.01 55.27 2,346,100 -0.55(-0.99%)
May 02, 2019 56.43 56.92 55.28 55.82 2,486,232 -0.27(-0.48%)
May 01, 2019 57.23 57.36 56.03 56.09 3,226,566 -1.12(-1.96%)
Apr 30, 2019 58.65 59.00 56.99 57.21 3,575,881 -1.58(-2.69%)
Apr 29, 2019 59.20 59.40 58.56 58.79 1,736,014 -0.55(-0.93%)
Apr 26, 2019 60.22 60.23 59.19 59.34 1,891,000 -1.07(-1.77%)
Apr 25, 2019 61.81 61.98 60.31 60.41 1,532,502 -1.39(-2.25%)
Apr 24, 2019 60.60 62.00 60.30 61.80 1,409,997 +1.56(+2.59%)
Apr 23, 2019 59.94 60.56 59.13 60.24 1,920,055 +0.57(+0.96%)
Apr 22, 2019 61.61 61.80 59.45 59.67 1,933,015 -2.15(-3.48%)
Apr 18, 2019 62.76 62.83 61.74 61.82 1,472,200 -0.94(-1.50%)
Apr 17, 2019 63.15 63.42 62.45 62.76 1,520,134 -0.81(-1.27%)
Apr 16, 2019 63.37 63.58 62.89 63.57 2,562,666 +0.55(+0.87%)
Apr 15, 2019 61.81 63.08 61.53 63.02 2,267,074 +1.12(+1.81%)
Apr 12, 2019 61.15 61.96 60.95 61.90 1,893,800 +1.18(+1.94%)
Apr 11, 2019 61.32 61.96 60.53 60.72 2,970,965 -0.52(-0.85%)
Apr 10, 2019 60.22 61.24 60.08 61.24 3,165,945 +0.13(+0.21%)
Apr 09, 2019 63.01 63.06 60.91 61.11 3,360,948 -2.22(-3.51%)
Apr 08, 2019 63.75 64.40 63.09 63.33 2,525,183 -0.37(-0.58%)
Apr 05, 2019 64.71 65.04 63.67 63.70 2,978,900 -0.75(-1.16%)
Apr 04, 2019 61.89 64.47 61.81 64.45 3,126,383 +2.65(+4.29%)
Apr 03, 2019 61.21 62.31 60.82 61.80 2,897,703 +1.15(+1.90%)
Apr 02, 2019 61.22 61.51 60.52 60.65 3,672,166 -0.55(-0.90%)
Apr 01, 2019 61.06 61.28 59.89 61.20 2,889,276 +0.60(+0.99%)
Mar 29, 2019 60.61 60.75 59.33 60.60 2,688,000 +0.22(+0.36%)
Mar 28, 2019 59.85 60.96 58.77 60.38 3,349,704 +1.44(+2.44%)
Mar 27, 2019 58.05 59.01 57.73 58.94 2,794,368 +0.71(+1.22%)
Mar 26, 2019 58.74 58.96 57.94 58.23 1,641,490 -0.04(-0.07%)
Mar 25, 2019 56.71 58.72 56.35 58.27 3,417,821 +1.36(+2.39%)
Mar 22, 2019 57.58 59.71 56.31 56.91 3,025,600 -2.91(-4.86%)
Mar 21, 2019 59.49 60.10 59.45 59.82 2,205,525 +0.33(+0.55%)
Mar 20, 2019 60.48 60.77 59.10 59.49 1,598,390 -1.06(-1.75%)
Mar 19, 2019 59.98 61.05 59.51 60.55 2,057,183 +0.70(+1.17%)
Mar 18, 2019 58.86 60.11 58.86 59.85 2,604,645 +0.87(+1.48%)
Mar 15, 2019 59.31 59.56 58.38 58.98 3,472,400 -0.37(-0.62%)
Mar 14, 2019 59.68 59.80 59.01 59.35 2,303,620 -0.35(-0.59%)
Mar 13, 2019 60.40 60.54 59.66 59.70 2,755,429 -0.40(-0.67%)
Mar 12, 2019 59.67 60.18 58.92 60.10 3,395,272 +0.25(+0.42%)
Mar 11, 2019 60.25 60.70 59.69 59.85 3,265,401 -0.23(-0.38%)
Mar 08, 2019 61.65 61.73 59.22 60.08 3,311,600 -2.04(-3.28%)
Mar 07, 2019 62.79 62.87 61.81 62.12 2,834,102 -1.03(-1.63%)
Mar 06, 2019 63.05 63.83 62.69 63.15 2,421,463 +0.37(+0.59%)
Mar 05, 2019 63.70 63.87 62.72 62.78 3,142,197 -0.57(-0.90%)
Mar 04, 2019 64.00 64.33 62.89 63.35 5,137,460 +0.28(+0.44%)
Mar 01, 2019 67.85 68.00 62.03 63.07 12,638,300 +3.55(+5.96%)
Feb 28, 2019 59.12 59.90 58.41 59.52 3,263,510 +0.15(+0.25%)
Feb 27, 2019 58.88 59.62 58.53 59.37 3,991,372 +0.48(+0.82%)
Feb 26, 2019 58.72 59.75 58.61 58.89 2,214,476 -0.91(-1.52%)
Feb 25, 2019 60.33 60.61 59.30 59.80 2,773,136 +0.16(+0.27%)
Feb 22, 2019 60.15 60.27 58.71 59.64 2,434,400 -0.37(-0.62%)
Feb 21, 2019 61.10 61.36 59.64 60.01 2,445,441 -0.04(-0.07%)
Feb 20, 2019 59.87 60.32 59.47 60.05 1,857,675 +0.22(+0.37%)
Feb 19, 2019 59.27 60.03 58.74 59.83 1,482,753 +0.54(+0.91%)
Feb 15, 2019 59.28 59.87 58.86 59.29 1,675,700 +0.35(+0.59%)
Feb 14, 2019 57.94 59.26 57.63 58.94 1,904,443 +0.79(+1.36%)
Feb 13, 2019 58.44 58.78 57.53 58.15 2,316,512 +0.22(+0.38%)
Feb 12, 2019 57.25 58.21 56.76 57.93 1,869,520 +0.99(+1.74%)
Feb 11, 2019 56.68 57.31 56.03 56.94 2,189,865 +0.45(+0.80%)
Feb 08, 2019 56.32 57.07 56.26 56.49 1,445,000 -0.08(-0.14%)
Feb 07, 2019 56.30 57.01 55.73 56.57 1,448,521 -0.10(-0.18%)
Feb 06, 2019 56.67 57.07 55.98 56.67 1,085,296 +0.00(+0.00%)
Feb 05, 2019 56.59 57.00 56.23 56.67 1,498,564 +0.82(+1.47%)
Feb 04, 2019 54.90 55.97 54.68 55.85 1,547,846 +0.79(+1.43%)
Feb 01, 2019 55.91 56.34 54.48 55.06 2,597,500 -0.83(-1.49%)
Jan 31, 2019 56.50 56.81 55.77 55.89 1,989,113 -0.79(-1.39%)
Jan 30, 2019 56.60 57.05 55.95 56.68 2,692,212 +0.13(+0.23%)
Jan 29, 2019 56.70 56.72 55.82 56.55 1,444,456 -0.17(-0.30%)
Jan 28, 2019 56.45 56.83 55.84 56.72 1,545,901 -0.03(-0.05%)
Jan 25, 2019 57.25 57.39 56.13 56.75 1,874,400 +0.14(+0.25%)
Jan 24, 2019 56.90 57.16 56.39 56.61 1,729,267 -0.08(-0.14%)
Jan 23, 2019 57.42 57.44 55.92 56.69 1,934,455 -0.36(-0.63%)
Jan 22, 2019 58.14 58.14 56.57 57.05 2,434,027 -1.32(-2.26%)
Jan 18, 2019 57.89 58.67 57.23 58.37 2,852,500 +0.78(+1.35%)
Jan 17, 2019 55.66 57.94 55.30 57.59 3,884,993 +1.18(+2.09%)
Jan 16, 2019 56.86 56.95 55.91 56.41 2,799,231 -0.61(-1.07%)
Jan 15, 2019 57.10 57.78 56.51 57.02 2,799,626 +0.21(+0.37%)
Jan 14, 2019 56.46 57.37 56.31 56.81 2,452,289 +0.31(+0.55%)
Jan 11, 2019 55.75 57.39 55.75 56.50 2,179,200 +0.78(+1.40%)
Jan 10, 2019 54.79 56.22 54.00 55.72 2,265,321 -0.60(-1.07%)
Jan 09, 2019 57.38 58.02 56.16 56.32 4,120,863 -0.46(-0.81%)
Jan 08, 2019 57.22 57.75 56.30 56.78 2,608,437 +0.38(+0.67%)
Jan 07, 2019 55.06 57.25 55.05 56.40 3,360,195 +1.52(+2.77%)
Jan 04, 2019 54.17 55.29 54.05 54.88 2,223,500 +1.46(+2.73%)
Jan 03, 2019 52.67 53.80 51.87 53.42 3,577,168 +0.66(+1.25%)
Jan 02, 2019 52.42 53.38 52.11 52.76 3,754,957 -0.44(-0.83%)
Dec 31, 2018 52.64 53.37 52.40 53.20 1,790,700 +0.92(+1.76%)
Dec 28, 2018 52.00 52.91 51.62 52.28 1,480,000 +0.37(+0.71%)
Dec 27, 2018 50.96 51.93 49.73 51.91 1,931,286 +0.33(+0.64%)
Dec 26, 2018 49.10 51.62 49.03 51.58 3,136,176 +2.65(+5.42%)
Dec 24, 2018 48.32 50.07 47.65 48.93 1,797,000 +0.17(+0.35%)
Dec 21, 2018 48.75 50.82 48.61 48.76 6,506,600 +0.84(+1.75%)
Dec 20, 2018 47.42 48.92 47.07 47.92 2,744,244 +0.54(+1.14%)
Dec 19, 2018 48.99 49.77 47.09 47.38 3,383,539 -1.57(-3.21%)
Dec 18, 2018 47.97 49.58 47.97 48.95 2,460,558 +1.33(+2.79%)
Dec 17, 2018 48.86 49.33 47.19 47.62 2,677,453 -1.64(-3.33%)
Dec 14, 2018 49.28 50.57 49.01 49.26 2,766,300 -0.68(-1.36%)
Dec 13, 2018 51.90 52.49 49.78 49.94 2,552,568 -1.98(-3.81%)
Dec 12, 2018 52.39 52.95 51.62 51.92 2,027,785 -0.26(-0.50%)
Dec 11, 2018 53.17 53.98 51.73 52.18 2,213,520 -0.33(-0.63%)
Dec 10, 2018 53.12 53.44 51.49 52.51 1,970,154 -0.54(-1.02%)
Dec 07, 2018 54.41 55.02 52.53 53.05 2,060,700 -1.42(-2.61%)
Dec 06, 2018 54.20 54.60 52.85 54.47 2,634,001 -0.46(-0.84%)
Dec 04, 2018 56.42 56.52 54.07 54.93 2,943,000 -1.36(-2.42%)
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.