Footlocker Inc (NY: FL )

42.68 +2.82 (+7.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 37.49 37.49 37.49 878,271 -0.04(-0.10%)
Dec 30, 2020 37.37 38.09 37.36 37.53 878,271 +0.14(+0.37%)
Dec 29, 2020 37.43 37.69 36.70 37.39 1,122,120 -0.03(-0.07%)
Dec 28, 2020 36.82 37.84 36.66 37.42 1,575,721 +0.81(+2.20%)
Dec 24, 2020 37.09 37.14 36.33 36.61 729,344 -0.57(-1.55%)
Dec 23, 2020 37.09 37.73 36.90 37.19 1,189,970 +0.81(+2.22%)
Dec 22, 2020 37.30 37.30 36.20 36.38 1,501,746 -0.67(-1.80%)
Dec 21, 2020 35.46 37.14 35.20 37.05 2,604,281 +0.85(+2.36%)
Dec 18, 2020 38.14 38.41 35.69 36.20 3,502,084 -1.91(-5.01%)
Dec 17, 2020 37.83 38.30 37.58 38.11 1,576,319 +0.29(+0.76%)
Dec 16, 2020 39.04 39.47 37.57 37.82 1,818,150 -1.29(-3.30%)
Dec 15, 2020 38.20 39.12 38.01 39.11 1,334,564 +1.09(+2.88%)
Dec 14, 2020 39.52 39.56 37.95 38.01 1,279,106 -0.95(-2.45%)
Dec 11, 2020 38.87 39.20 38.36 38.97 1,058,747 -0.22(-0.57%)
Dec 10, 2020 39.31 39.85 39.00 39.19 1,218,468 -0.67(-1.67%)
Dec 09, 2020 39.87 39.93 39.05 39.86 1,787,269 +0.22(+0.56%)
Dec 08, 2020 38.19 39.65 38.02 39.63 2,584,845 +1.25(+3.26%)
Dec 07, 2020 38.48 38.54 37.55 38.38 2,293,913 -0.25(-0.65%)
Dec 04, 2020 37.75 38.70 37.20 38.63 2,564,031 +0.77(+2.03%)
Dec 03, 2020 37.09 38.27 36.84 37.86 3,236,061 +1.30(+3.55%)
Dec 02, 2020 36.15 36.60 35.31 36.57 2,668,945 +0.41(+1.13%)
Dec 01, 2020 34.95 36.27 34.68 36.16 2,648,851 +1.48(+4.28%)
Nov 30, 2020 35.58 35.62 34.25 34.67 3,440,985 -0.68(-1.91%)
Nov 27, 2020 35.56 36.02 35.05 35.35 1,742,035 -0.20(-0.57%)
Nov 25, 2020 36.08 36.31 35.54 35.56 2,662,291 -0.54(-1.49%)
Nov 24, 2020 36.04 36.12 35.50 36.09 2,313,006 +0.62(+1.75%)
Nov 23, 2020 35.70 36.32 35.15 35.47 4,107,679 -0.95(-2.60%)
Nov 20, 2020 38.48 38.94 36.21 36.42 5,673,184 -2.52(-6.48%)
Nov 19, 2020 36.84 38.49 36.45 38.94 2,837,384 +1.91(+5.16%)
Nov 18, 2020 37.31 38.20 36.98 37.03 1,834,308 -0.07(-0.20%)
Nov 17, 2020 36.72 37.53 35.76 37.10 2,327,330 +0.28(+0.76%)
Nov 16, 2020 35.84 37.09 34.60 36.83 2,882,808 +2.30(+6.66%)
Nov 13, 2020 34.16 34.85 34.10 34.53 1,494,822 +0.69(+2.03%)
Nov 12, 2020 34.73 34.73 33.46 33.84 1,827,479 -0.76(-2.20%)
Nov 11, 2020 36.34 36.51 34.35 34.60 3,476,170 -1.71(-4.70%)
Nov 10, 2020 36.92 37.09 35.82 36.31 1,560,117 -0.51(-1.38%)
Nov 09, 2020 37.36 38.70 35.88 36.82 3,783,858 +2.46(+7.15%)
Nov 06, 2020 35.19 35.72 34.23 34.36 1,260,767 -0.85(-2.42%)
Nov 05, 2020 34.59 35.46 34.55 35.21 1,110,087 +1.00(+2.93%)
Nov 04, 2020 35.20 35.42 33.85 34.21 1,432,972 -1.72(-4.80%)
Nov 03, 2020 35.23 36.12 35.06 35.94 1,449,161 +1.32(+3.80%)
Nov 02, 2020 34.52 35.10 34.16 34.62 1,327,757 +0.43(+1.25%)
Oct 30, 2020 34.35 34.82 33.57 34.19 1,450,060 -0.10(-0.30%)
Oct 29, 2020 33.53 34.45 33.25 34.29 1,404,441 +0.59(+1.76%)
Oct 28, 2020 34.38 34.95 33.65 33.70 1,511,404 -1.80(-5.07%)
Oct 27, 2020 35.66 35.76 35.07 35.50 1,060,253 +0.21(+0.60%)
Oct 26, 2020 36.11 36.25 34.79 35.29 1,557,207 -1.59(-4.30%)
Oct 23, 2020 36.56 36.92 35.93 36.87 1,691,126 +0.82(+2.26%)
Oct 22, 2020 36.10 37.10 36.04 36.06 3,707,241 +0.15(+0.41%)
Oct 21, 2020 35.68 36.51 35.57 35.91 1,416,014 +0.33(+0.94%)
Oct 20, 2020 35.56 36.34 35.33 35.57 1,527,067 +0.47(+1.35%)
Oct 19, 2020 35.51 36.22 35.05 35.10 1,397,065 -0.21(-0.60%)
Oct 16, 2020 35.58 35.95 34.94 35.31 1,616,811 -0.24(-0.68%)
Oct 15, 2020 34.82 35.77 34.45 35.56 2,950,807 +0.33(+0.95%)
Oct 14, 2020 35.14 35.49 34.42 35.22 2,035,921 -0.06(-0.16%)
Oct 13, 2020 36.21 36.91 34.88 35.28 3,995,615 +0.56(+1.62%)
Oct 12, 2020 35.21 35.68 34.52 34.71 1,353,739 -0.41(-1.16%)
Oct 09, 2020 35.48 35.82 34.83 35.12 1,918,163 -0.29(-0.81%)
Oct 08, 2020 34.62 35.48 34.06 35.41 2,199,750 +0.74(+2.13%)
Oct 07, 2020 34.83 35.81 34.48 34.67 2,482,170 +0.91(+2.71%)
Oct 06, 2020 34.58 35.38 33.69 33.75 3,149,918 -0.60(-1.75%)
Oct 05, 2020 33.15 34.43 33.15 34.35 3,119,487 +1.45(+4.41%)
Oct 02, 2020 30.66 33.06 30.66 32.90 2,347,189 +1.40(+4.46%)
Oct 01, 2020 30.57 31.63 30.57 31.50 2,117,658 +1.00(+3.27%)
Sep 30, 2020 29.78 31.12 29.78 30.50 2,795,933 +0.85(+2.87%)
Sep 29, 2020 29.93 29.93 29.01 29.65 2,098,571 -0.26(-0.86%)
Sep 28, 2020 30.78 31.20 29.87 29.91 1,768,427 -0.38(-1.25%)
Sep 25, 2020 30.15 30.80 29.91 30.29 1,994,180 -0.06(-0.21%)
Sep 24, 2020 30.35 30.68 29.59 30.36 2,195,748 -0.22(-0.73%)
Sep 23, 2020 33.07 33.29 30.55 30.58 3,507,498 -1.36(-4.25%)
Sep 22, 2020 31.84 32.16 30.92 31.93 2,183,948 +0.13(+0.41%)
Sep 21, 2020 31.68 31.99 30.98 31.80 3,348,901 -1.25(-3.77%)
Sep 18, 2020 33.59 34.17 32.77 33.05 2,942,108 -0.15(-0.45%)
Sep 17, 2020 33.32 33.78 33.03 33.20 2,005,048 -0.54(-1.61%)
Sep 16, 2020 33.29 34.40 33.12 33.74 2,566,841 +0.65(+1.95%)
Sep 15, 2020 33.28 33.77 32.89 33.10 3,075,345 -0.03(-0.08%)
Sep 14, 2020 31.90 33.24 31.85 33.13 2,566,278 +1.54(+4.88%)
Sep 11, 2020 30.94 31.64 30.61 31.58 3,072,483 +0.99(+3.23%)
Sep 10, 2020 31.40 31.62 30.47 30.60 2,851,138 -0.49(-1.57%)
Sep 09, 2020 30.18 31.30 29.99 31.08 2,994,759 +0.86(+2.84%)
Sep 08, 2020 29.80 31.06 29.42 30.23 3,675,048 +0.42(+1.43%)
Sep 04, 2020 29.78 30.00 29.15 29.80 2,098,350 +0.39(+1.32%)
Sep 03, 2020 29.87 30.36 29.07 29.41 2,359,508 -0.52(-1.73%)
Sep 02, 2020 28.51 30.05 28.44 29.93 3,181,581 +1.54(+5.43%)
Sep 01, 2020 27.79 28.41 27.42 28.39 2,412,368 +0.38(+1.35%)
Aug 31, 2020 28.03 28.40 27.58 28.01 1,959,054 -0.06(-0.20%)
Aug 28, 2020 27.47 28.07 27.34 28.06 2,090,228 +0.57(+2.08%)
Aug 27, 2020 27.09 27.57 27.06 27.49 2,135,472 +0.58(+2.16%)
Aug 26, 2020 27.72 27.88 26.78 26.91 2,434,440 -0.48(-1.75%)
Aug 25, 2020 27.57 27.89 26.69 27.39 4,194,226 +0.45(+1.68%)
Aug 24, 2020 25.10 27.63 25.03 26.94 6,622,318 +1.48(+5.80%)
Aug 21, 2020 26.65 27.06 25.35 25.46 16,505,261 +0.35(+1.40%)
Aug 20, 2020 25.03 25.66 24.84 25.11 5,710,210 -0.29(-1.13%)
Aug 19, 2020 25.12 25.63 25.00 25.40 4,890,082 +0.28(+1.10%)
Aug 18, 2020 26.06 26.11 25.06 25.12 4,484,019 -1.11(-4.23%)
Aug 17, 2020 26.76 26.78 25.86 26.23 3,480,244 -0.30(-1.15%)
Aug 14, 2020 26.64 26.89 26.15 26.53 3,608,495 -0.47(-1.74%)
Aug 13, 2020 27.41 27.51 26.97 27.00 3,205,889 -0.84(-3.02%)
Aug 12, 2020 28.38 28.51 26.86 27.84 3,478,271 -0.14(-0.50%)
Aug 11, 2020 27.73 28.79 27.57 27.98 4,967,987 +0.62(+2.26%)
Aug 10, 2020 27.72 27.82 26.13 27.36 12,789,022 +1.99(+7.82%)
Aug 07, 2020 24.90 25.47 24.55 25.38 3,964,320 +0.48(+1.93%)
Aug 06, 2020 25.40 25.62 24.88 24.90 2,892,474 -0.65(-2.53%)
Aug 05, 2020 26.10 26.59 25.40 25.54 2,402,332 +0.09(+0.36%)
Aug 04, 2020 25.17 25.60 24.83 25.45 2,735,356 +0.30(+1.17%)
Aug 03, 2020 27.11 27.11 25.07 25.16 3,820,302 -1.99(-7.32%)
Jul 31, 2020 28.30 28.59 26.79 27.14 2,085,139 -1.13(-3.99%)
Jul 30, 2020 28.12 28.36 27.74 28.27 2,384,746 -0.33(-1.16%)
Jul 29, 2020 28.00 28.98 28.00 28.60 2,372,412 +0.79(+2.86%)
Jul 28, 2020 27.63 28.28 27.50 27.81 2,144,878 +0.22(+0.80%)
Jul 27, 2020 27.38 27.76 26.82 27.58 2,667,037 +0.05(+0.17%)
Jul 24, 2020 28.63 28.89 27.42 27.54 3,055,266 -1.03(-3.62%)
Jul 23, 2020 27.17 28.91 27.10 28.57 3,714,777 +1.15(+4.21%)
Jul 22, 2020 27.70 27.99 26.84 27.42 3,221,290 -0.49(-1.75%)
Jul 21, 2020 27.09 28.06 26.61 27.91 4,247,139 +2.47(+9.69%)
Jul 20, 2020 25.47 25.71 24.95 25.44 2,084,035 -0.16(-0.61%)
Jul 17, 2020 26.74 26.74 25.59 25.60 2,192,017 -1.08(-4.05%)
Jul 16, 2020 26.72 27.28 26.52 26.68 2,106,023 -0.24(-0.89%)
Jul 15, 2020 26.35 27.16 26.23 26.92 3,538,958 +1.51(+5.92%)
Jul 14, 2020 25.85 25.88 25.06 25.41 3,201,941 -0.43(-1.68%)
Jul 13, 2020 26.93 27.05 25.81 25.85 2,010,157 -0.79(-2.95%)
Jul 10, 2020 26.32 27.34 26.14 26.63 3,162,577 +0.79(+3.04%)
Jul 09, 2020 26.46 26.46 25.36 25.85 1,680,196 -0.80(-3.01%)
Jul 08, 2020 26.30 26.77 25.71 26.65 2,056,511 +0.31(+1.19%)
Jul 07, 2020 26.86 27.11 26.26 26.34 1,691,391 -1.02(-3.71%)
Jul 06, 2020 27.80 28.42 26.95 27.35 1,613,836 +0.20(+0.75%)
Jul 02, 2020 27.46 27.66 26.72 27.15 1,445,390 +0.50(+1.87%)
Jul 01, 2020 26.76 27.94 26.60 26.65 2,273,547 -0.28(-1.03%)
Jun 30, 2020 26.93 27.38 26.62 26.93 2,202,234 -0.25(-0.92%)
Jun 29, 2020 25.55 27.27 25.14 27.18 2,544,247 +2.15(+8.60%)
Jun 26, 2020 26.73 26.87 24.92 25.03 3,975,149 -2.08(-7.67%)
Jun 25, 2020 26.49 27.16 26.01 27.10 2,050,338 +0.52(+1.95%)
Jun 24, 2020 27.41 27.48 26.01 26.59 2,084,196 -1.25(-4.48%)
Jun 23, 2020 27.78 28.02 26.98 27.83 2,330,697 +0.57(+2.10%)
Jun 22, 2020 25.62 27.60 25.06 27.26 4,223,736 +1.32(+5.09%)
Jun 19, 2020 27.52 27.72 25.77 25.94 4,600,171 -1.07(-3.97%)
Jun 18, 2020 26.38 27.36 26.12 27.01 2,021,593 +0.19(+0.72%)
Jun 17, 2020 27.73 27.73 26.79 26.82 1,847,527 -0.91(-3.30%)
Jun 16, 2020 28.66 28.70 27.15 27.73 2,013,594 +0.75(+2.77%)
Jun 15, 2020 25.72 27.21 25.50 26.98 2,995,707 -0.31(-1.15%)
Jun 12, 2020 28.38 29.15 26.37 27.30 3,165,067 +0.23(+0.85%)
Jun 11, 2020 27.61 27.82 26.80 27.07 3,255,946 -2.89(-9.65%)
Jun 10, 2020 31.27 31.27 29.87 29.96 2,498,132 -1.55(-4.92%)
Jun 09, 2020 31.33 32.19 29.35 31.51 3,367,525 -0.92(-2.85%)
Jun 08, 2020 31.87 32.63 31.37 32.43 3,234,259 +1.59(+5.15%)
Jun 05, 2020 31.86 32.26 30.70 30.84 2,470,959 +0.82(+2.74%)
Jun 04, 2020 28.61 30.31 28.13 30.02 2,637,678 +1.30(+4.53%)
Jun 03, 2020 27.49 29.00 27.44 28.72 2,793,052 +1.81(+6.73%)
Jun 02, 2020 27.34 27.65 26.39 26.91 1,883,352 -0.06(-0.21%)
Jun 01, 2020 25.65 27.10 25.52 26.97 2,717,077 +1.39(+5.42%)
May 29, 2020 26.05 26.11 25.13 25.58 3,127,492 -0.81(-3.08%)
May 28, 2020 27.53 27.53 26.13 26.39 2,352,653 -0.79(-2.92%)
May 27, 2020 27.22 27.76 25.81 27.19 3,804,265 +1.13(+4.32%)
May 26, 2020 26.25 27.15 25.73 26.06 4,937,478 +1.28(+5.18%)
May 22, 2020 24.71 25.75 23.30 24.78 14,015,567 -2.30(-8.49%)
May 21, 2020 26.16 27.88 26.16 27.08 4,031,076 +0.92(+3.53%)
May 20, 2020 25.97 26.57 25.77 26.15 2,580,887 +0.64(+2.50%)
May 19, 2020 24.79 26.22 23.89 25.52 2,622,978 +0.58(+2.33%)
May 18, 2020 24.75 25.80 24.68 24.93 3,630,378 +1.46(+6.22%)
May 15, 2020 22.09 23.54 21.91 23.48 2,466,736 +0.80(+3.54%)
May 14, 2020 21.03 22.75 20.62 22.67 2,768,412 +1.03(+4.74%)
May 13, 2020 22.54 22.70 21.05 21.65 2,825,403 -1.15(-5.06%)
May 12, 2020 23.96 24.28 22.65 22.80 2,240,474 -0.94(-3.97%)
May 11, 2020 23.48 24.20 22.81 23.74 2,187,901 -0.05(-0.19%)
May 08, 2020 22.05 24.08 21.97 23.79 2,402,848 +2.23(+10.32%)
May 07, 2020 21.52 22.34 21.43 21.56 1,871,966 +0.37(+1.74%)
May 06, 2020 21.29 21.55 20.26 21.19 2,536,639 -0.01(-0.04%)
May 05, 2020 22.06 22.57 21.05 21.20 2,009,735 -0.36(-1.67%)
May 04, 2020 21.31 21.80 20.58 21.56 2,571,067 -0.44(-2.01%)
May 01, 2020 22.73 22.97 21.66 22.01 1,930,724 -1.66(-7.02%)
Apr 30, 2020 24.67 24.83 23.49 23.67 2,239,528 -1.67(-6.60%)
Apr 29, 2020 24.94 25.71 24.07 25.34 2,931,999 +1.91(+8.16%)
Apr 28, 2020 23.42 24.83 22.85 23.43 3,383,838 +0.55(+2.42%)
Apr 27, 2020 21.70 23.31 21.53 22.87 3,434,825 +1.60(+7.51%)
Apr 24, 2020 20.66 21.55 20.40 21.28 2,435,225 +0.93(+4.58%)
Apr 23, 2020 19.89 20.82 19.44 20.34 3,663,078 +0.42(+2.13%)
Apr 22, 2020 21.46 21.53 19.86 19.92 3,487,703 -1.10(-5.23%)
Apr 21, 2020 20.03 21.24 19.86 21.02 2,498,210 +0.36(+1.74%)
Apr 20, 2020 20.58 21.33 20.20 20.66 3,154,959 -0.48(-2.27%)
Apr 17, 2020 20.98 21.91 20.65 21.14 4,377,645 +1.06(+5.29%)
Apr 16, 2020 20.22 20.32 19.41 20.08 2,364,861 -0.20(-1.00%)
Apr 15, 2020 20.42 20.58 19.82 20.28 2,984,006 -0.94(-4.44%)
Apr 14, 2020 21.79 21.98 20.65 21.22 3,006,451 +0.28(+1.34%)
Apr 13, 2020 22.76 23.25 20.59 20.94 2,026,394 -1.73(-7.64%)
Apr 09, 2020 21.73 23.62 21.64 22.67 3,718,106 +1.69(+8.04%)
Apr 08, 2020 20.96 21.61 20.32 20.99 2,528,990 +0.51(+2.48%)
Apr 07, 2020 22.01 23.47 20.39 20.48 4,517,505 +0.44(+2.17%)
Apr 06, 2020 17.42 20.22 17.27 20.04 3,906,451 +3.43(+20.63%)
Apr 03, 2020 18.14 18.43 16.37 16.62 2,284,537 -1.49(-8.22%)
Apr 02, 2020 17.93 18.94 17.62 18.10 2,360,029 -0.17(-0.94%)
Apr 01, 2020 18.86 19.11 17.99 18.28 2,585,922 -1.72(-8.62%)
Mar 31, 2020 20.24 20.63 19.81 20.00 3,060,628 -0.36(-1.78%)
Mar 30, 2020 19.87 20.56 18.98 20.36 2,689,393 +0.14(+0.67%)
Mar 27, 2020 19.95 20.73 19.10 20.23 2,604,064 -1.01(-4.74%)
Mar 26, 2020 19.76 21.54 19.15 21.23 2,576,677 +1.64(+8.38%)
Mar 25, 2020 19.06 20.56 18.07 19.59 4,207,738 +1.07(+5.78%)
Mar 24, 2020 17.78 18.95 17.41 18.52 2,797,923 +2.00(+12.08%)
Mar 23, 2020 18.23 18.28 15.84 16.52 3,737,851 -1.81(-9.89%)
Mar 20, 2020 20.39 20.86 18.28 18.34 5,087,947 -1.59(-7.97%)
Mar 19, 2020 19.55 20.81 18.23 19.93 4,456,977 +0.00(+0.00%)
Mar 18, 2020 20.36 21.68 18.40 19.93 4,822,981 -1.85(-8.50%)
Mar 17, 2020 21.61 23.81 20.59 21.78 6,745,905 +0.32(+1.48%)
Mar 16, 2020 18.67 21.81 18.56 21.46 6,817,711 +0.48(+2.29%)
Mar 13, 2020 20.59 21.28 19.08 20.98 7,141,274 +1.49(+7.63%)
Mar 12, 2020 20.42 20.63 18.66 19.49 5,765,486 -3.22(-14.18%)
Mar 11, 2020 25.80 25.85 22.48 22.71 6,304,229 -3.56(-13.57%)
Mar 10, 2020 27.38 27.81 25.23 26.27 3,771,318 -0.12(-0.45%)
Mar 09, 2020 25.98 26.75 25.42 26.39 3,590,637 -1.12(-4.06%)
Mar 06, 2020 27.05 28.21 26.72 27.51 5,516,849 -0.26(-0.95%)
Mar 05, 2020 29.59 29.82 27.56 27.77 3,996,302 -2.73(-8.95%)
Mar 04, 2020 29.11 30.54 28.67 30.50 4,279,448 +1.72(+5.99%)
Mar 03, 2020 30.51 30.56 28.10 28.78 7,152,462 -1.76(-5.76%)
Mar 02, 2020 33.01 33.03 30.45 30.54 7,325,959 -2.34(-7.12%)
Feb 28, 2020 29.59 33.74 28.32 32.88 14,046,267 +2.44(+8.02%)
Feb 27, 2020 30.34 32.02 29.77 30.44 4,971,216 -0.66(-2.13%)
Feb 26, 2020 32.51 32.51 31.07 31.10 3,801,952 -0.93(-2.89%)
Feb 25, 2020 33.78 33.81 31.68 32.02 3,959,214 -1.70(-5.03%)
Feb 24, 2020 33.99 34.32 33.31 33.72 3,208,080 -1.51(-4.27%)
Feb 21, 2020 36.59 36.72 35.21 35.23 3,652,724 -1.52(-4.15%)
Feb 20, 2020 35.80 37.04 35.67 36.75 3,244,617 +0.98(+2.74%)
Feb 19, 2020 36.13 36.51 35.63 35.77 2,207,690 -0.40(-1.10%)
Feb 18, 2020 36.62 37.14 35.81 36.17 2,730,733 -0.45(-1.24%)
Feb 14, 2020 37.24 37.42 36.58 36.62 1,745,598 -0.53(-1.42%)
Feb 13, 2020 36.98 37.26 36.51 37.15 2,069,279 -0.14(-0.36%)
Feb 12, 2020 36.27 37.41 36.19 37.29 2,282,858 +1.41(+3.94%)
Feb 11, 2020 35.53 36.24 35.09 35.87 2,151,142 +0.48(+1.36%)
Feb 10, 2020 36.56 36.67 34.89 35.39 3,360,333 -1.32(-3.61%)
Feb 07, 2020 37.42 37.54 36.14 36.71 2,581,902 -0.89(-2.36%)
Feb 06, 2020 37.50 37.95 37.09 37.60 2,269,983 +0.22(+0.58%)
Feb 05, 2020 36.78 37.41 36.61 37.39 3,152,655 +0.97(+2.67%)
Feb 04, 2020 36.33 36.66 36.06 36.41 2,334,656 +0.54(+1.52%)
Feb 03, 2020 34.55 36.02 34.47 35.87 3,354,543 +1.43(+4.16%)
Jan 31, 2020 35.25 35.28 34.27 34.44 3,068,358 -0.94(-2.67%)
Jan 30, 2020 35.32 35.83 34.95 35.38 2,099,480 -0.25(-0.71%)
Jan 29, 2020 35.43 35.95 35.43 35.63 2,437,980 +0.40(+1.13%)
Jan 28, 2020 34.13 35.43 34.07 35.24 2,773,041 +0.46(+1.33%)
Jan 27, 2020 34.46 35.23 34.34 34.77 2,339,081 -0.24(-0.67%)
Jan 24, 2020 35.68 35.71 34.65 35.01 2,404,938 -0.68(-1.91%)
Jan 23, 2020 35.98 36.07 35.32 35.69 2,793,519 -0.39(-1.08%)
Jan 22, 2020 36.15 36.64 35.97 36.08 2,072,127 +0.15(+0.43%)
Jan 21, 2020 35.83 36.05 35.44 35.92 2,860,839 +0.01(+0.03%)
Jan 17, 2020 35.73 35.96 35.21 35.92 2,950,383 +0.20(+0.56%)
Jan 16, 2020 35.16 35.80 35.03 35.72 2,319,076 +0.61(+1.73%)
Jan 15, 2020 34.94 35.31 34.87 35.11 4,406,340 -0.01(-0.03%)
Jan 14, 2020 35.08 35.28 34.44 35.12 3,360,042 +0.17(+0.49%)
Jan 13, 2020 35.03 35.08 34.08 34.95 3,837,559 -0.17(-0.49%)
Jan 10, 2020 33.97 35.17 33.56 35.12 5,106,606 +0.50(+1.45%)
Jan 09, 2020 35.30 35.37 34.53 34.61 6,123,191 -0.70(-1.98%)
Jan 08, 2020 35.45 36.16 35.19 35.32 4,787,761 -0.03(-0.08%)
Jan 07, 2020 34.74 35.45 34.70 35.34 2,923,094 +0.50(+1.44%)
Jan 06, 2020 34.05 35.06 33.98 34.84 3,527,264 +0.62(+1.81%)
Jan 03, 2020 33.99 34.36 33.69 34.22 1,840,003 +0.01(+0.03%)
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.