Footlocker Inc (NY: FL )

55.93 USD -1.13 (-1.99%)
Streaming Delayed Price Updated: 12:42 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 40.44 40.44 40.44 814,275 -0.04(-0.10%)
Dec 30, 2020 40.31 41.08 40.30 40.48 814,275 +0.15(+0.37%)
Dec 29, 2020 40.37 40.65 39.58 40.33 1,040,356 -0.03(-0.07%)
Dec 28, 2020 39.71 40.81 39.54 40.36 1,460,904 +0.87(+2.20%)
Dec 24, 2020 40.00 40.06 39.19 39.49 676,200 -0.62(-1.55%)
Dec 23, 2020 40.01 40.70 39.80 40.11 1,103,262 +0.87(+2.22%)
Dec 22, 2020 40.23 40.23 39.04 39.24 1,391,200 -0.72(-1.80%)
Dec 21, 2020 38.25 40.06 37.97 39.96 2,414,517 +0.92(+2.36%)
Dec 18, 2020 41.14 41.43 38.50 39.04 3,246,900 -2.06(-5.01%)
Dec 17, 2020 40.80 41.31 40.53 41.10 1,461,459 +0.31(+0.76%)
Dec 16, 2020 42.11 42.57 40.52 40.79 1,685,668 -1.39(-3.30%)
Dec 15, 2020 41.20 42.20 41.00 42.18 1,237,320 +1.19(+2.90%)
Dec 14, 2020 42.63 42.67 40.93 40.99 1,185,903 -1.04(-2.47%)
Dec 11, 2020 41.92 42.28 41.37 42.03 981,600 -0.24(-0.57%)
Dec 10, 2020 42.40 42.98 42.07 42.27 1,129,683 -0.72(-1.67%)
Dec 09, 2020 43.00 43.07 42.12 42.99 1,657,038 +0.24(+0.56%)
Dec 08, 2020 41.19 42.77 41.01 42.75 2,396,497 +1.35(+3.26%)
Dec 07, 2020 41.50 41.57 40.50 41.40 2,126,764 -0.27(-0.65%)
Dec 04, 2020 40.72 41.74 40.12 41.67 2,377,200 +0.83(+2.03%)
Dec 03, 2020 40.00 41.28 39.74 40.84 3,000,261 +1.40(+3.55%)
Dec 02, 2020 38.99 39.48 38.09 39.44 2,474,469 +0.44(+1.13%)
Dec 01, 2020 37.70 39.12 37.41 39.00 2,455,839 +1.60(+4.28%)
Nov 30, 2020 38.38 38.42 36.94 37.40 3,190,253 -0.73(-1.91%)
Nov 27, 2020 38.35 38.85 37.81 38.13 1,615,100 -0.22(-0.57%)
Nov 25, 2020 38.92 39.16 38.33 38.35 2,468,300 -0.58(-1.49%)
Nov 24, 2020 38.87 38.96 38.29 38.93 2,144,466 +0.67(+1.75%)
Nov 23, 2020 38.51 39.17 37.91 38.26 3,808,368 -1.02(-2.60%)
Nov 20, 2020 41.50 42.00 39.06 39.28 5,259,800 -2.72(-6.48%)
Nov 19, 2020 39.73 41.51 39.32 42.00 2,630,634 +2.06(+5.16%)
Nov 18, 2020 40.24 41.20 39.89 39.94 1,700,649 -0.08(-0.20%)
Nov 17, 2020 39.61 40.48 38.57 40.02 2,157,746 +0.30(+0.76%)
Nov 16, 2020 38.66 40.00 37.32 39.72 2,672,749 +2.48(+6.66%)
Nov 13, 2020 36.84 37.59 36.78 37.24 1,385,900 +0.74(+2.03%)
Nov 12, 2020 37.46 37.46 36.09 36.50 1,694,318 -0.82(-2.20%)
Nov 11, 2020 39.20 39.38 37.05 37.32 3,222,874 -1.84(-4.70%)
Nov 10, 2020 39.82 40.00 38.64 39.16 1,446,437 -0.55(-1.39%)
Nov 09, 2020 40.30 41.74 38.70 39.71 3,508,142 +2.65(+7.15%)
Nov 06, 2020 37.96 38.53 36.92 37.06 1,168,900 -0.92(-2.42%)
Nov 05, 2020 37.31 38.25 37.27 37.98 1,029,199 +1.08(+2.93%)
Nov 04, 2020 37.97 38.20 36.51 36.90 1,328,557 -1.86(-4.80%)
Nov 03, 2020 38.00 38.96 37.82 38.76 1,343,566 +1.42(+3.80%)
Nov 02, 2020 37.23 37.86 36.84 37.34 1,231,009 +0.46(+1.25%)
Oct 30, 2020 37.05 37.56 36.21 36.88 1,344,400 -0.11(-0.30%)
Oct 29, 2020 36.16 37.16 35.86 36.99 1,302,105 +0.64(+1.76%)
Oct 28, 2020 37.08 37.70 36.29 36.35 1,401,274 -1.94(-5.07%)
Oct 27, 2020 38.46 38.57 37.83 38.29 982,997 +0.23(+0.60%)
Oct 26, 2020 38.95 39.10 37.52 38.06 1,443,739 -1.71(-4.30%)
Oct 23, 2020 39.43 39.82 38.75 39.77 1,567,900 +0.88(+2.26%)
Oct 22, 2020 38.94 40.01 38.87 38.89 3,437,108 +0.16(+0.41%)
Oct 21, 2020 38.48 39.38 38.37 38.73 1,312,835 +0.36(+0.94%)
Oct 20, 2020 38.35 39.20 38.11 38.37 1,415,796 +0.51(+1.35%)
Oct 19, 2020 38.30 39.07 37.80 37.86 1,295,266 -0.23(-0.60%)
Oct 16, 2020 38.38 38.78 37.69 38.09 1,499,000 -0.26(-0.68%)
Oct 15, 2020 37.56 38.58 37.16 38.35 2,735,793 +0.21(+0.55%)
Oct 14, 2020 38.05 38.43 37.27 38.14 1,880,148 -0.06(-0.16%)
Oct 13, 2020 39.21 39.97 37.77 38.20 3,689,900 +0.61(+1.62%)
Oct 12, 2020 38.13 38.63 37.38 37.59 1,250,161 -0.44(-1.16%)
Oct 09, 2020 38.42 38.79 37.72 38.03 1,771,400 -0.31(-0.81%)
Oct 08, 2020 37.49 38.42 36.88 38.34 2,031,442 +0.80(+2.13%)
Oct 07, 2020 37.72 38.78 37.34 37.54 2,292,253 +0.99(+2.71%)
Oct 06, 2020 37.45 38.31 36.48 36.55 2,908,910 -0.65(-1.75%)
Oct 05, 2020 35.90 37.28 35.90 37.20 2,880,807 +1.57(+4.41%)
Oct 02, 2020 33.20 35.80 33.20 35.63 2,167,600 +1.52(+4.46%)
Oct 01, 2020 33.10 34.25 33.10 34.11 1,955,631 +1.08(+3.27%)
Sep 30, 2020 32.25 33.70 32.25 33.03 2,582,009 +0.92(+2.87%)
Sep 29, 2020 32.41 32.41 31.41 32.11 1,938,004 -0.28(-0.86%)
Sep 28, 2020 33.33 33.79 32.34 32.39 1,633,120 -0.41(-1.25%)
Sep 25, 2020 32.65 33.35 32.39 32.80 1,841,600 -0.07(-0.21%)
Sep 24, 2020 32.86 33.22 32.04 32.87 2,027,746 -0.24(-0.72%)
Sep 23, 2020 35.81 36.05 33.08 33.11 3,239,130 -1.47(-4.25%)
Sep 22, 2020 34.48 34.82 33.48 34.58 2,016,849 +0.14(+0.41%)
Sep 21, 2020 34.31 34.64 33.55 34.44 3,092,668 -1.35(-3.77%)
Sep 18, 2020 36.37 37.00 35.48 35.79 2,717,000 -0.16(-0.45%)
Sep 17, 2020 36.08 36.58 35.77 35.95 1,851,637 -0.59(-1.61%)
Sep 16, 2020 36.05 37.25 35.86 36.54 2,370,446 +0.70(+1.95%)
Sep 15, 2020 36.04 36.57 35.62 35.84 2,840,043 -0.03(-0.08%)
Sep 14, 2020 34.54 35.99 34.49 35.87 2,369,926 +1.67(+4.88%)
Sep 11, 2020 33.50 34.26 33.15 34.20 2,837,400 +1.07(+3.23%)
Sep 10, 2020 34.00 34.24 32.99 33.13 2,632,990 -0.53(-1.57%)
Sep 09, 2020 32.68 33.90 32.47 33.66 2,765,622 +0.93(+2.84%)
Sep 08, 2020 32.27 33.63 31.86 32.73 3,393,861 +0.46(+1.43%)
Sep 04, 2020 32.25 32.49 31.57 32.27 1,937,800 +0.42(+1.32%)
Sep 03, 2020 32.35 32.88 31.48 31.85 2,178,976 -0.56(-1.73%)
Sep 02, 2020 30.87 32.54 30.80 32.41 2,938,150 +1.67(+5.43%)
Sep 01, 2020 30.09 30.76 29.69 30.74 2,227,792 +0.41(+1.35%)
Aug 31, 2020 30.35 30.75 29.86 30.33 1,809,162 -0.06(-0.20%)
Aug 28, 2020 29.75 30.40 29.61 30.39 1,930,300 +0.62(+2.08%)
Aug 27, 2020 29.33 29.85 29.30 29.77 1,972,082 +0.63(+2.16%)
Aug 26, 2020 30.02 30.19 29.00 29.14 2,248,175 -0.52(-1.75%)
Aug 25, 2020 29.85 30.20 28.90 29.66 3,873,315 +0.49(+1.68%)
Aug 24, 2020 27.18 29.92 27.10 29.17 6,115,627 +1.60(+5.80%)
Aug 21, 2020 28.86 29.30 27.45 27.57 15,242,400 +0.38(+1.40%)
Aug 20, 2020 27.10 27.79 26.90 27.19 5,273,307 -0.31(-1.13%)
Aug 19, 2020 27.20 27.75 27.07 27.50 4,515,929 +0.30(+1.10%)
Aug 18, 2020 28.22 28.27 27.14 27.20 4,140,935 -1.20(-4.23%)
Aug 17, 2020 28.98 29.00 28.00 28.40 3,213,962 -0.33(-1.15%)
Aug 14, 2020 28.85 29.12 28.32 28.73 3,332,400 -0.51(-1.74%)
Aug 13, 2020 29.68 29.79 29.20 29.24 2,960,598 -0.91(-3.02%)
Aug 12, 2020 30.73 30.87 29.08 30.15 3,212,140 -0.15(-0.50%)
Aug 11, 2020 30.03 31.18 29.85 30.30 4,587,873 +0.67(+2.26%)
Aug 10, 2020 30.02 30.12 28.30 29.63 11,810,500 +2.15(+7.82%)
Aug 07, 2020 26.96 27.58 26.58 27.48 3,661,000 +0.52(+1.93%)
Aug 06, 2020 27.50 27.74 26.94 26.96 2,671,164 -0.70(-2.53%)
Aug 05, 2020 28.26 28.79 27.50 27.66 2,218,524 +0.10(+0.36%)
Aug 04, 2020 27.26 27.72 26.89 27.56 2,526,067 +0.32(+1.17%)
Aug 03, 2020 29.36 29.36 27.15 27.24 3,528,001 -2.15(-7.32%)
Jul 31, 2020 30.65 30.96 29.01 29.39 1,925,600 -1.22(-3.99%)
Jul 30, 2020 30.45 30.71 30.04 30.61 2,202,283 -0.36(-1.16%)
Jul 29, 2020 30.32 31.38 30.32 30.97 2,190,893 +0.86(+2.86%)
Jul 28, 2020 29.92 30.62 29.78 30.11 1,980,768 +0.24(+0.80%)
Jul 27, 2020 29.65 30.06 29.04 29.87 2,462,975 +0.05(+0.17%)
Jul 24, 2020 31.00 31.28 29.69 29.82 2,821,500 -1.12(-3.62%)
Jul 23, 2020 29.42 31.31 29.34 30.94 3,430,550 +1.25(+4.21%)
Jul 22, 2020 30.00 30.31 29.06 29.69 2,974,821 -0.53(-1.75%)
Jul 21, 2020 29.33 30.39 28.81 30.22 3,922,179 +2.67(+9.69%)
Jul 20, 2020 27.58 27.84 27.02 27.55 1,924,580 -0.17(-0.61%)
Jul 17, 2020 28.96 28.96 27.71 27.72 2,024,300 -1.17(-4.05%)
Jul 16, 2020 28.93 29.54 28.71 28.89 1,944,886 -0.26(-0.89%)
Jul 15, 2020 28.53 29.41 28.40 29.15 3,268,183 +1.63(+5.92%)
Jul 14, 2020 27.99 28.02 27.14 27.52 2,956,952 -0.47(-1.68%)
Jul 13, 2020 29.16 29.29 27.95 27.99 1,856,355 -0.85(-2.95%)
Jul 10, 2020 28.50 29.60 28.31 28.84 2,920,600 +0.85(+3.04%)
Jul 09, 2020 28.65 28.65 27.46 27.99 1,551,640 -0.87(-3.01%)
Jul 08, 2020 28.48 28.99 27.84 28.86 1,899,162 +0.34(+1.19%)
Jul 07, 2020 29.09 29.36 28.44 28.52 1,561,979 -1.10(-3.71%)
Jul 06, 2020 30.10 30.77 29.18 29.62 1,490,358 +0.22(+0.75%)
Jul 02, 2020 29.73 29.95 28.93 29.40 1,334,800 +0.54(+1.87%)
Jul 01, 2020 28.98 30.25 28.80 28.86 2,099,592 -0.30(-1.03%)
Jun 30, 2020 29.16 29.65 28.83 29.16 2,033,736 -0.27(-0.92%)
Jun 29, 2020 27.67 29.53 27.22 29.43 2,349,580 +2.33(+8.60%)
Jun 26, 2020 28.94 29.10 26.98 27.10 3,671,000 -2.25(-7.67%)
Jun 25, 2020 28.69 29.41 28.17 29.35 1,893,462 +0.56(+1.95%)
Jun 24, 2020 29.68 29.75 28.16 28.79 1,924,729 -1.35(-4.48%)
Jun 23, 2020 30.08 30.34 29.21 30.14 2,152,370 +0.62(+2.10%)
Jun 22, 2020 27.74 29.89 27.14 29.52 3,900,567 +1.43(+5.09%)
Jun 19, 2020 29.80 30.02 27.90 28.09 4,248,200 -1.16(-3.97%)
Jun 18, 2020 28.57 29.63 28.28 29.25 1,866,916 +0.21(+0.72%)
Jun 17, 2020 30.03 30.03 29.00 29.04 1,706,168 -0.99(-3.30%)
Jun 16, 2020 31.04 31.08 29.40 30.03 1,859,529 +0.81(+2.77%)
Jun 15, 2020 27.85 29.46 27.61 29.22 2,766,498 -0.34(-1.15%)
Jun 12, 2020 30.73 31.57 28.56 29.56 2,922,900 +0.25(+0.85%)
Jun 11, 2020 29.90 30.13 29.02 29.31 3,006,825 -3.13(-9.65%)
Jun 10, 2020 33.86 33.86 32.34 32.44 2,306,994 -1.68(-4.92%)
Jun 09, 2020 33.93 34.86 31.78 34.12 3,109,867 -1.00(-2.85%)
Jun 08, 2020 34.51 35.33 33.97 35.12 2,986,798 +1.72(+5.15%)
Jun 05, 2020 34.50 34.93 33.24 33.40 2,281,900 +0.89(+2.74%)
Jun 04, 2020 30.98 32.82 30.46 32.51 2,435,863 +1.41(+4.53%)
Jun 03, 2020 29.77 31.40 29.71 31.10 2,579,349 +1.96(+6.73%)
Jun 02, 2020 29.61 29.94 28.58 29.14 1,739,252 -0.06(-0.21%)
Jun 01, 2020 27.77 29.34 27.63 29.20 2,509,187 +1.50(+5.42%)
May 29, 2020 28.21 28.27 27.21 27.70 2,888,200 -0.88(-3.08%)
May 28, 2020 29.81 29.81 28.30 28.58 2,172,646 -0.86(-2.92%)
May 27, 2020 29.48 30.06 27.95 29.44 3,513,191 +1.22(+4.32%)
May 26, 2020 28.42 29.40 27.86 28.22 4,559,699 +1.39(+5.18%)
May 22, 2020 26.76 27.88 25.23 26.83 12,943,199 -2.49(-8.49%)
May 21, 2020 28.33 30.19 28.33 29.32 3,722,648 +1.00(+3.53%)
May 20, 2020 28.12 28.77 27.90 28.32 2,383,417 +0.69(+2.50%)
May 19, 2020 26.84 28.39 25.87 27.63 2,422,287 +0.63(+2.33%)
May 18, 2020 26.80 27.94 26.73 27.00 3,352,609 +1.58(+6.22%)
May 15, 2020 23.92 25.49 23.73 25.42 2,278,000 +0.87(+3.54%)
May 14, 2020 22.77 24.64 22.33 24.55 2,556,594 +1.11(+4.74%)
May 13, 2020 24.41 24.58 22.79 23.44 2,609,224 -1.25(-5.06%)
May 12, 2020 25.95 26.29 24.53 24.69 2,069,050 -1.02(-3.97%)
May 11, 2020 25.43 26.20 24.70 25.71 2,020,499 -0.05(-0.19%)
May 08, 2020 23.88 26.07 23.79 25.76 2,219,000 +2.41(+10.32%)
May 07, 2020 23.30 24.19 23.21 23.35 1,728,737 +0.40(+1.74%)
May 06, 2020 23.05 23.33 21.94 22.95 2,342,554 -0.01(-0.04%)
May 05, 2020 23.89 24.44 22.79 22.96 1,855,965 -0.39(-1.67%)
May 04, 2020 23.08 23.61 22.29 23.35 2,374,348 -0.48(-2.01%)
May 01, 2020 24.61 24.87 23.46 23.83 1,783,000 -1.80(-7.02%)
Apr 30, 2020 26.71 26.89 25.44 25.63 2,068,176 -1.81(-6.60%)
Apr 29, 2020 27.01 27.84 26.06 27.44 2,707,664 +2.07(+8.16%)
Apr 28, 2020 25.36 26.89 24.74 25.37 3,124,932 +0.60(+2.42%)
Apr 27, 2020 23.50 25.24 23.31 24.77 3,172,018 +1.73(+7.51%)
Apr 24, 2020 22.37 23.33 22.09 23.04 2,248,900 +1.01(+4.58%)
Apr 23, 2020 21.54 22.54 21.05 22.03 3,382,807 +0.46(+2.13%)
Apr 22, 2020 23.24 23.31 21.50 21.57 3,220,850 -1.19(-5.23%)
Apr 21, 2020 21.69 23.00 21.50 22.76 2,307,066 +0.39(+1.74%)
Apr 20, 2020 22.28 23.10 21.87 22.37 2,913,565 -0.52(-2.27%)
Apr 17, 2020 22.72 23.73 22.36 22.89 4,042,700 +1.15(+5.29%)
Apr 16, 2020 21.89 22.00 21.02 21.74 2,183,920 -0.62(-2.77%)
Apr 15, 2020 22.52 22.69 21.85 22.36 2,706,395 -1.04(-4.44%)
Apr 14, 2020 24.02 24.23 22.77 23.40 2,726,752 +0.31(+1.34%)
Apr 13, 2020 25.09 25.63 22.70 23.09 1,837,873 -1.91(-7.64%)
Apr 09, 2020 23.96 26.04 23.86 25.00 3,372,200 +1.86(+8.04%)
Apr 08, 2020 23.11 23.83 22.41 23.14 2,293,711 +0.56(+2.48%)
Apr 07, 2020 24.27 25.88 22.48 22.58 4,097,228 +0.48(+2.17%)
Apr 06, 2020 19.21 22.29 19.04 22.10 3,543,022 +3.78(+20.63%)
Apr 03, 2020 20.00 20.32 18.05 18.32 2,072,000 -1.64(-8.22%)
Apr 02, 2020 19.77 20.88 19.43 19.96 2,140,469 -0.19(-0.94%)
Apr 01, 2020 20.79 21.07 19.84 20.15 2,345,346 -1.90(-8.62%)
Mar 31, 2020 22.32 22.75 21.84 22.05 2,775,889 -0.40(-1.78%)
Mar 30, 2020 21.91 22.67 20.93 22.45 2,439,191 +0.15(+0.67%)
Mar 27, 2020 22.00 22.86 21.06 22.30 2,361,800 -1.11(-4.74%)
Mar 26, 2020 21.79 23.75 21.11 23.41 2,336,961 +1.81(+8.38%)
Mar 25, 2020 21.02 22.67 19.92 21.60 3,816,280 +1.18(+5.78%)
Mar 24, 2020 19.60 20.89 19.20 20.42 2,537,624 +2.20(+12.07%)
Mar 23, 2020 20.10 20.16 17.46 18.22 3,390,108 -2.00(-9.89%)
Mar 20, 2020 22.48 23.00 20.16 20.22 4,614,600 -1.75(-7.97%)
Mar 19, 2020 21.56 22.94 20.10 21.97 4,042,331 +0.00(+0.00%)
Mar 18, 2020 22.45 23.90 20.29 21.97 4,374,285 -2.04(-8.50%)
Mar 17, 2020 23.83 26.25 22.70 24.01 6,118,313 +0.35(+1.48%)
Mar 16, 2020 20.59 24.05 20.46 23.66 6,183,439 +0.53(+2.29%)
Mar 13, 2020 22.70 23.46 21.04 23.13 6,476,900 +1.64(+7.63%)
Mar 12, 2020 22.52 22.75 20.57 21.49 5,229,106 -3.55(-14.18%)
Mar 11, 2020 28.45 28.50 24.79 25.04 5,717,728 -3.93(-13.57%)
Mar 10, 2020 30.19 30.66 27.82 28.97 3,420,461 -0.13(-0.45%)
Mar 09, 2020 28.64 29.49 28.03 29.10 3,256,590 -1.23(-4.06%)
Mar 06, 2020 29.82 31.10 29.46 30.33 5,003,600 -0.29(-0.95%)
Mar 05, 2020 32.63 32.88 30.39 30.62 3,624,514 -3.01(-8.95%)
Mar 04, 2020 32.10 33.67 31.61 33.63 3,881,318 +1.90(+5.99%)
Mar 03, 2020 33.64 33.70 30.98 31.73 6,487,047 -1.94(-5.76%)
Mar 02, 2020 36.40 36.42 33.57 33.67 6,644,403 -2.58(-7.12%)
Feb 28, 2020 32.63 37.20 31.23 36.25 12,739,500 +2.69(+8.02%)
Feb 27, 2020 33.45 35.30 32.82 33.56 4,508,729 -0.73(-2.13%)
Feb 26, 2020 35.85 35.85 34.26 34.29 3,448,245 -1.02(-2.89%)
Feb 25, 2020 37.24 37.28 34.93 35.31 3,590,877 -1.87(-5.03%)
Feb 24, 2020 37.48 37.83 36.73 37.18 2,909,623 -1.66(-4.27%)
Feb 21, 2020 40.34 40.49 38.82 38.84 3,312,900 -1.68(-4.15%)
Feb 20, 2020 39.47 40.84 39.33 40.52 2,942,761 +1.08(+2.74%)
Feb 19, 2020 39.84 40.25 39.28 39.44 2,002,302 -0.44(-1.10%)
Feb 18, 2020 40.38 40.95 39.48 39.88 2,476,685 -0.50(-1.24%)
Feb 14, 2020 41.06 41.26 40.33 40.38 1,583,200 -0.58(-1.42%)
Feb 13, 2020 40.77 41.08 40.26 40.96 1,876,768 -0.15(-0.36%)
Feb 12, 2020 39.99 41.25 39.90 41.11 2,070,477 +1.56(+3.94%)
Feb 11, 2020 39.17 39.96 38.69 39.55 1,951,015 +0.53(+1.36%)
Feb 10, 2020 40.31 40.43 38.47 39.02 3,047,711 -1.46(-3.61%)
Feb 07, 2020 41.26 41.39 39.85 40.48 2,341,700 -0.98(-2.36%)
Feb 06, 2020 41.35 41.84 40.90 41.46 2,058,800 +0.24(+0.58%)
Feb 05, 2020 40.55 41.25 40.36 41.22 2,859,354 +1.07(+2.67%)
Feb 04, 2020 40.06 40.42 39.76 40.15 2,117,456 +0.60(+1.52%)
Feb 03, 2020 38.09 39.72 38.01 39.55 3,042,460 +1.58(+4.16%)
Jan 31, 2020 38.87 38.90 37.78 37.97 2,782,900 -1.04(-2.67%)
Jan 30, 2020 38.94 39.50 38.54 39.01 1,904,159 -0.28(-0.71%)
Jan 29, 2020 39.06 39.64 39.06 39.29 2,211,168 +0.44(+1.13%)
Jan 28, 2020 37.63 39.06 37.57 38.85 2,515,057 +0.51(+1.33%)
Jan 27, 2020 38.00 38.84 37.86 38.34 2,121,470 -0.26(-0.67%)
Jan 24, 2020 39.34 39.37 38.20 38.60 2,181,200 -0.75(-1.91%)
Jan 23, 2020 39.67 39.77 38.94 39.35 2,533,630 -0.43(-1.08%)
Jan 22, 2020 39.86 40.40 39.66 39.78 1,879,351 +0.17(+0.43%)
Jan 21, 2020 39.50 39.75 39.07 39.61 2,594,687 +0.01(+0.03%)
Jan 17, 2020 39.40 39.65 38.82 39.60 2,675,900 +0.22(+0.56%)
Jan 16, 2020 38.77 39.47 38.62 39.38 2,103,326 +0.29(+0.74%)
Jan 15, 2020 38.90 39.31 38.82 39.09 3,957,556 -0.01(-0.03%)
Jan 14, 2020 39.06 39.28 38.34 39.10 3,017,823 +0.19(+0.49%)
Jan 13, 2020 39.00 39.06 37.95 38.91 3,446,705 -0.19(-0.49%)
Jan 10, 2020 37.82 39.16 37.37 39.10 4,586,500 +0.56(+1.45%)
Jan 09, 2020 39.30 39.38 38.45 38.54 5,499,546 -0.78(-1.98%)
Jan 08, 2020 39.47 40.26 39.18 39.32 4,300,129 -0.03(-0.08%)
Jan 07, 2020 38.68 39.47 38.64 39.35 2,625,378 +0.56(+1.44%)
Jan 06, 2020 37.91 39.04 37.83 38.79 3,168,013 +0.69(+1.81%)
Jan 03, 2020 37.85 38.26 37.51 38.10 1,652,600 +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.