Footlocker Inc (NY: FL )

37.93 -1.11 (-2.84%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 16.80 16.88 16.71 16.76 2,071,888 +0.05(+0.30%)
Apr 27, 2007 16.62 16.80 16.61 16.71 1,187,708 +0.06(+0.38%)
Apr 26, 2007 16.78 16.88 16.63 16.64 1,423,660 -0.18(-1.05%)
Apr 25, 2007 17.01 17.11 16.73 16.82 1,153,777 -0.11(-0.67%)
Apr 24, 2007 16.81 16.98 16.72 16.93 1,259,239 +0.09(+0.54%)
Apr 23, 2007 17.05 17.12 16.74 16.84 1,594,093 -0.21(-1.24%)
Apr 20, 2007 16.76 17.41 16.75 17.05 5,658,387 +0.42(+2.50%)
Apr 19, 2007 16.78 16.83 16.55 16.64 2,091,479 -0.20(-1.21%)
Apr 18, 2007 16.69 16.95 16.68 16.84 1,824,579 +0.06(+0.34%)
Apr 17, 2007 16.87 16.91 16.69 16.79 1,449,080 -0.04(-0.25%)
Apr 16, 2007 16.86 17.00 16.71 16.83 3,064,361 +0.06(+0.34%)
Apr 13, 2007 16.76 17.00 16.62 16.77 2,691,768 +0.13(+0.76%)
Apr 12, 2007 16.47 16.71 16.23 16.64 2,412,043 +0.18(+1.07%)
Apr 11, 2007 16.71 16.80 16.46 16.47 2,080,065 -0.34(-2.01%)
Apr 10, 2007 16.86 17.04 16.70 16.81 2,626,701 -0.11(-0.67%)
Apr 09, 2007 16.61 17.12 16.50 16.92 4,153,146 +0.32(+1.91%)
Apr 05, 2007 16.73 16.80 16.57 16.60 1,514,803 -0.17(-1.01%)
Apr 04, 2007 16.86 16.91 16.66 16.77 1,541,210 -0.06(-0.34%)
Apr 03, 2007 16.80 16.91 16.74 16.83 1,870,913 +0.13(+0.80%)
Apr 02, 2007 16.59 16.76 16.43 16.69 1,922,012 +0.11(+0.64%)
Mar 30, 2007 16.51 16.65 16.38 16.59 2,372,861 +0.07(+0.43%)
Mar 29, 2007 16.56 16.60 16.38 16.52 1,075,411 +0.04(+0.21%)
Mar 28, 2007 16.62 16.65 16.34 16.48 2,085,659 -0.20(-1.18%)
Mar 27, 2007 16.81 16.82 16.62 16.68 982,278 -0.20(-1.21%)
Mar 26, 2007 17.10 17.10 16.69 16.88 2,629,540 -0.14(-0.83%)
Mar 23, 2007 16.58 17.45 16.51 17.02 6,147,379 +0.51(+3.11%)
Mar 22, 2007 16.41 16.58 16.21 16.51 1,894,569 +0.18(+1.08%)
Mar 21, 2007 16.24 16.48 16.05 16.33 2,636,496 +0.09(+0.56%)
Mar 20, 2007 15.97 16.48 15.97 16.24 4,201,841 +0.29(+1.81%)
Mar 19, 2007 15.59 15.97 15.41 15.95 3,333,562 +0.39(+2.53%)
Mar 16, 2007 15.44 15.62 15.31 15.56 1,878,669 +0.06(+0.41%)
Mar 15, 2007 15.55 15.64 15.43 15.50 1,751,713 -0.04(-0.27%)
Mar 14, 2007 15.52 15.66 15.22 15.54 3,215,731 +0.08(+0.55%)
Mar 13, 2007 15.19 15.87 15.12 15.45 4,871,632 +0.26(+1.72%)
Mar 12, 2007 15.24 15.43 15.05 15.19 2,676,816 -0.14(-0.92%)
Mar 09, 2007 15.21 15.36 15.12 15.33 2,817,222 +0.17(+1.12%)
Mar 08, 2007 15.74 15.81 14.99 15.17 7,019,348 -0.70(-4.44%)
Mar 07, 2007 15.74 15.93 15.74 15.87 1,847,578 +0.06(+0.36%)
Mar 06, 2007 15.79 15.88 15.71 15.81 2,457,902 +0.02(+0.13%)
Mar 05, 2007 15.69 15.89 15.67 15.79 2,483,741 -0.04(-0.22%)
Mar 02, 2007 15.96 15.98 15.78 15.83 1,708,306 -0.15(-0.97%)
Mar 01, 2007 15.82 16.09 15.81 15.98 1,716,827 -0.02(-0.13%)
Feb 28, 2007 15.93 16.14 15.74 16.00 2,348,868 +0.08(+0.49%)
Feb 27, 2007 15.93 16.05 15.67 15.93 1,677,073 -0.23(-1.40%)
Feb 26, 2007 16.32 16.37 16.05 16.15 1,290,248 -0.17(-1.04%)
Feb 23, 2007 16.22 16.34 16.14 16.32 1,252,162 +0.05(+0.30%)
Feb 22, 2007 16.41 16.48 16.19 16.27 2,618,041 -0.15(-0.90%)
Feb 21, 2007 16.38 16.49 16.36 16.42 994,915 -0.05(-0.30%)
Feb 20, 2007 16.38 16.53 16.31 16.47 754,704 +0.11(+0.65%)
Feb 16, 2007 16.26 16.43 16.21 16.36 1,214,966 +0.09(+0.56%)
Feb 15, 2007 16.34 16.36 16.20 16.27 1,278,142 -0.08(-0.47%)
Feb 14, 2007 16.24 16.48 16.14 16.35 1,729,298 +0.09(+0.56%)
Feb 13, 2007 16.20 16.34 16.12 16.26 2,481,898 +0.13(+0.83%)
Feb 12, 2007 16.05 16.20 16.03 16.12 1,325,099 +0.13(+0.84%)
Feb 09, 2007 16.36 16.41 15.97 15.99 2,716,141 -0.36(-2.20%)
Feb 08, 2007 16.34 16.45 16.14 16.35 2,364,627 +0.09(+0.56%)
Feb 07, 2007 16.35 16.39 16.16 16.26 1,474,910 -0.08(-0.52%)
Feb 06, 2007 15.94 16.35 15.74 16.34 4,976,279 +0.35(+2.20%)
Feb 05, 2007 15.98 16.02 15.87 15.99 5,875,934 +0.03(+0.18%)
Feb 02, 2007 15.93 16.20 15.93 15.96 3,519,257 -0.04(-0.26%)
Feb 01, 2007 15.88 16.02 15.81 16.00 3,003,627 +0.20(+1.25%)
Jan 31, 2007 15.63 15.88 15.60 15.81 4,309,595 +0.13(+0.85%)
Jan 30, 2007 15.26 15.69 15.24 15.67 4,913,529 +0.47(+3.10%)
Jan 29, 2007 15.17 15.31 15.09 15.20 2,160,618 +0.04(+0.28%)
Jan 26, 2007 15.18 15.49 14.96 15.16 2,405,656 +0.04(+0.28%)
Jan 25, 2007 15.09 15.17 15.03 15.12 2,403,384 -0.02(-0.14%)
Jan 24, 2007 15.03 15.21 14.86 15.14 5,734,959 +0.15(+1.03%)
Jan 23, 2007 15.50 15.50 14.97 14.98 7,701,365 -0.56(-3.62%)
Jan 22, 2007 15.86 15.88 15.50 15.55 3,080,290 -0.34(-2.13%)
Jan 19, 2007 15.55 15.92 15.48 15.88 6,409,735 +0.30(+1.94%)
Jan 18, 2007 15.37 15.64 15.35 15.58 2,985,597 +0.27(+1.79%)
Jan 17, 2007 15.25 15.41 15.25 15.31 2,858,393 -0.04(-0.23%)
Jan 16, 2007 15.76 15.83 15.14 15.34 6,527,427 -0.40(-2.55%)
Jan 12, 2007 15.60 15.96 15.51 15.74 3,830,593 +0.25(+1.64%)
Jan 11, 2007 15.60 15.72 15.43 15.49 3,168,310 -0.04(-0.27%)
Jan 10, 2007 15.47 15.63 15.46 15.53 1,932,617 +0.00(+0.00%)
Jan 09, 2007 15.44 15.67 15.40 15.53 1,669,123 +0.03(+0.18%)
Jan 08, 2007 15.39 15.57 15.35 15.50 1,265,365 +0.07(+0.46%)
Jan 05, 2007 15.52 15.62 15.39 15.43 1,510,118 -0.17(-1.08%)
Jan 04, 2007 15.51 15.62 15.40 15.60 1,497,909 +0.03(+0.18%)
Jan 03, 2007 15.54 15.78 15.39 15.57 1,952,066 +0.13(+0.82%)
Dec 29, 2006 15.48 15.50 15.29 15.45 2,092,331 -0.01(-0.09%)
Dec 28, 2006 15.50 15.57 15.32 15.46 1,332,942 -0.04(-0.23%)
Dec 27, 2006 15.45 15.64 15.31 15.50 2,458,326 -0.04(-0.23%)
Dec 26, 2006 15.48 15.54 15.29 15.53 1,208,009 +0.01(+0.05%)
Dec 22, 2006 15.60 15.61 15.32 15.52 2,001,329 -0.03(-0.18%)
Dec 21, 2006 15.51 15.76 15.37 15.55 2,068,339 -0.01(-0.05%)
Dec 20, 2006 15.55 15.74 15.45 15.56 1,874,694 +0.06(+0.41%)
Dec 19, 2006 15.54 15.55 15.21 15.50 4,091,957 -0.13(-0.81%)
Dec 18, 2006 15.89 15.96 15.57 15.62 4,208,656 -0.53(-3.27%)
Dec 15, 2006 16.49 16.55 16.05 16.15 3,575,476 -0.30(-1.80%)
Dec 14, 2006 16.38 16.48 16.33 16.45 1,744,366 +0.13(+0.78%)
Dec 13, 2006 16.61 16.65 16.29 16.32 2,430,500 -0.23(-1.40%)
Dec 12, 2006 16.51 16.63 16.45 16.55 2,297,618 -0.04(-0.21%)
Dec 11, 2006 16.52 16.68 16.40 16.59 1,587,491 +0.00(+0.00%)
Dec 08, 2006 16.54 16.69 16.45 16.59 3,074,753 +0.01(+0.09%)
Dec 07, 2006 16.39 16.70 16.39 16.57 2,089,350 +0.19(+1.16%)
Dec 06, 2006 16.35 16.54 16.29 16.38 1,608,787 +0.01(+0.04%)
Dec 05, 2006 16.41 16.49 16.20 16.38 2,538,112 +0.00(+0.00%)
Dec 04, 2006 16.34 16.55 16.26 16.38 2,756,602 +0.12(+0.74%)
Dec 01, 2006 16.17 16.47 16.10 16.26 4,238,327 +0.13(+0.79%)
Nov 30, 2006 16.25 16.34 16.10 16.13 3,627,721 -0.08(-0.48%)
Nov 29, 2006 16.26 16.47 16.13 16.21 3,753,930 -0.03(-0.17%)
Nov 28, 2006 16.22 16.37 16.14 16.24 1,846,300 +0.04(+0.22%)
Nov 27, 2006 16.30 16.48 16.10 16.20 2,742,405 -0.06(-0.35%)
Nov 24, 2006 16.56 16.64 16.22 16.26 1,381,921 -0.37(-2.20%)
Nov 22, 2006 16.63 16.71 16.57 16.62 3,343,500 -0.03(-0.17%)
Nov 21, 2006 16.41 16.68 16.25 16.65 3,867,647 +0.25(+1.50%)
Nov 20, 2006 16.69 16.69 16.24 16.41 3,122,739 +0.01(+0.09%)
Nov 17, 2006 16.91 17.12 15.82 16.39 13,985,742 -0.45(-2.68%)
Nov 16, 2006 16.62 17.05 16.62 16.84 3,489,443 -0.39(-2.29%)
Nov 15, 2006 17.26 17.55 17.11 17.24 4,238,469 +0.10(+0.58%)
Nov 14, 2006 16.59 17.27 16.35 17.14 5,724,453 +0.79(+4.83%)
Nov 13, 2006 16.55 16.61 16.13 16.35 3,766,566 -0.28(-1.69%)
Nov 10, 2006 16.17 16.64 16.17 16.63 1,920,975 +0.39(+2.43%)
Nov 09, 2006 16.26 16.31 16.02 16.24 4,129,721 -0.11(-0.65%)
Nov 08, 2006 16.19 16.41 16.12 16.34 2,928,810 -0.05(-0.30%)
Nov 07, 2006 16.35 16.60 16.33 16.39 1,369,144 +0.01(+0.09%)
Nov 06, 2006 16.23 16.52 16.13 16.38 1,760,267 +0.16(+1.00%)
Nov 03, 2006 16.43 16.55 16.07 16.21 1,903,229 -0.11(-0.65%)
Nov 02, 2006 15.78 16.54 15.64 16.32 4,241,450 +0.30(+1.85%)
Nov 01, 2006 16.33 16.43 16.00 16.02 4,156,695 -0.31(-1.90%)
Oct 31, 2006 16.45 16.57 16.30 16.33 2,487,288 -0.10(-0.60%)
Oct 30, 2006 16.50 16.60 16.22 16.43 2,987,443 -0.18(-1.06%)
Oct 27, 2006 16.84 16.98 16.60 16.61 3,299,063 -0.29(-1.71%)
Oct 26, 2006 16.76 17.10 16.57 16.90 4,062,854 +0.26(+1.57%)
Oct 25, 2006 16.75 16.79 16.52 16.64 2,489,559 -0.02(-0.13%)
Oct 24, 2006 16.55 16.76 16.49 16.66 3,275,497 +0.18(+1.07%)
Oct 23, 2006 16.58 16.66 16.22 16.48 8,185,619 +0.28(+1.74%)
Oct 20, 2006 16.42 16.45 16.06 16.20 3,359,826 -0.14(-0.86%)
Oct 19, 2006 16.38 16.54 16.33 16.34 2,356,677 -0.12(-0.73%)
Oct 18, 2006 16.79 16.84 16.31 16.46 6,385,601 -0.24(-1.43%)
Oct 17, 2006 16.78 16.78 16.47 16.70 2,928,668 -0.19(-1.13%)
Oct 16, 2006 17.05 17.09 16.67 16.89 6,116,712 -0.15(-0.91%)
Oct 13, 2006 17.28 17.51 17.01 17.05 5,174,041 -0.32(-1.83%)
Oct 12, 2006 17.49 17.76 17.12 17.36 4,079,180 -0.12(-0.69%)
Oct 11, 2006 17.55 17.63 17.27 17.48 3,263,713 -0.13(-0.72%)
Oct 10, 2006 17.61 17.64 17.26 17.61 5,062,880 -0.16(-0.87%)
Oct 09, 2006 17.80 17.81 17.58 17.76 1,655,210 -0.15(-0.86%)
Oct 06, 2006 17.89 17.97 17.50 17.92 2,735,874 +0.03(+0.16%)
Oct 05, 2006 17.81 17.97 17.67 17.89 3,870,629 +0.11(+0.59%)
Oct 04, 2006 17.61 17.82 17.18 17.79 4,336,569 +0.11(+0.60%)
Oct 03, 2006 17.89 18.24 17.67 17.68 3,941,329 -0.21(-1.18%)
Oct 02, 2006 17.61 18.00 17.48 17.89 3,741,011 +0.11(+0.59%)
Sep 29, 2006 17.86 18.00 17.65 17.79 12,854,395 +0.58(+3.36%)
Sep 28, 2006 16.93 17.27 16.91 17.21 2,697,827 +0.45(+2.69%)
Sep 27, 2006 16.60 16.80 16.58 16.76 1,657,482 +0.11(+0.63%)
Sep 26, 2006 16.74 16.85 16.57 16.65 1,357,218 -0.16(-0.96%)
Sep 25, 2006 16.66 16.95 16.48 16.81 1,874,977 +0.01(+0.08%)
Sep 22, 2006 16.52 16.88 16.20 16.80 3,692,884 +0.40(+2.45%)
Sep 21, 2006 16.70 16.83 16.34 16.40 1,989,120 -0.27(-1.61%)
Sep 20, 2006 16.55 16.79 16.41 16.67 2,790,106 +0.15(+0.90%)
Sep 19, 2006 16.60 16.71 16.42 16.52 2,516,249 -0.13(-0.76%)
Sep 18, 2006 16.69 17.12 16.54 16.64 8,975,106 +0.64(+4.01%)
Sep 15, 2006 16.44 16.54 15.74 16.00 6,494,774 -0.69(-4.14%)
Sep 14, 2006 16.91 16.93 16.47 16.69 2,995,819 -0.32(-1.90%)
Sep 13, 2006 17.33 17.46 16.96 17.02 1,888,890 -0.25(-1.47%)
Sep 12, 2006 17.39 17.48 17.21 17.27 2,672,840 -0.17(-0.97%)
Sep 11, 2006 16.99 17.58 16.99 17.44 2,083,813 +0.35(+2.02%)
Sep 08, 2006 16.88 17.13 16.77 17.10 1,498,477 +0.18(+1.04%)
Sep 07, 2006 17.07 17.17 16.71 16.92 2,244,521 -0.16(-0.95%)
Sep 06, 2006 17.11 17.24 17.05 17.08 2,272,915 -0.27(-1.58%)
Sep 05, 2006 17.06 17.43 17.04 17.36 1,948,517 +0.23(+1.36%)
Sep 01, 2006 16.98 17.25 16.75 17.12 1,039,209 +0.15(+0.87%)
Aug 31, 2006 16.84 17.19 16.66 16.98 2,608,955 +0.20(+1.22%)
Aug 30, 2006 16.50 16.83 16.46 16.77 1,330,386 +0.40(+2.45%)
Aug 29, 2006 16.61 16.69 16.29 16.37 1,469,799 -0.19(-1.15%)
Aug 28, 2006 16.47 16.69 16.29 16.56 1,398,531 +0.13(+0.81%)
Aug 25, 2006 16.43 16.55 16.24 16.43 1,516,223 -0.13(-0.77%)
Aug 24, 2006 16.85 16.86 16.42 16.55 1,304,832 -0.23(-1.34%)
Aug 23, 2006 17.03 17.15 16.69 16.78 1,395,692 -0.30(-1.73%)
Aug 22, 2006 17.10 17.23 16.99 17.07 1,600,268 -0.15(-0.86%)
Aug 21, 2006 17.10 17.32 16.98 17.22 3,360,678 -0.23(-1.33%)
Aug 18, 2006 16.38 17.76 16.20 17.45 15,130,576 +1.40(+8.73%)
Aug 17, 2006 16.83 16.83 15.85 16.05 6,661,303 -0.71(-4.24%)
Aug 16, 2006 17.03 17.13 16.48 16.76 4,746,716 -0.24(-1.41%)
Aug 15, 2006 16.76 17.02 16.38 17.00 2,954,222 +0.31(+1.86%)
Aug 14, 2006 16.91 16.94 16.38 16.69 2,728,066 -0.20(-1.21%)
Aug 11, 2006 16.99 17.20 16.83 16.90 1,315,480 -0.17(-0.99%)
Aug 10, 2006 16.83 17.10 16.80 17.07 3,429,674 +0.16(+0.96%)
Aug 09, 2006 17.14 17.19 16.84 16.91 3,102,863 -0.09(-0.54%)
Aug 08, 2006 17.19 17.32 16.90 17.00 2,962,882 -0.19(-1.11%)
Aug 07, 2006 17.36 17.64 17.17 17.19 2,611,368 -0.27(-1.53%)
Aug 04, 2006 17.79 18.05 17.12 17.45 7,191,130 -0.51(-2.82%)
Aug 03, 2006 18.10 18.48 17.78 17.96 7,506,868 -0.85(-4.53%)
Aug 02, 2006 18.93 19.00 18.64 18.81 3,481,209 -0.11(-0.56%)
Aug 01, 2006 19.02 19.09 18.81 18.92 2,423,260 -0.22(-1.14%)
Jul 31, 2006 18.74 19.58 18.67 19.14 5,260,074 +0.66(+3.54%)
Jul 28, 2006 18.66 18.72 18.31 18.48 3,312,834 -0.18(-0.94%)
Jul 27, 2006 19.05 19.09 18.55 18.66 1,917,710 -0.26(-1.38%)
Jul 26, 2006 18.88 19.05 18.72 18.92 1,866,033 +0.02(+0.11%)
Jul 25, 2006 18.57 18.95 18.42 18.90 1,860,781 +0.27(+1.47%)
Jul 24, 2006 18.45 18.66 18.50 18.62 1,788,803 +0.18(+0.95%)
Jul 21, 2006 18.55 18.63 18.39 18.45 1,189,979 -0.17(-0.91%)
Jul 20, 2006 18.80 18.84 18.56 18.62 3,565,112 -0.18(-0.97%)
Jul 19, 2006 18.60 19.02 18.60 18.80 6,389,718 +0.20(+1.10%)
Jul 18, 2006 18.60 18.95 18.21 18.60 5,891,834 +0.07(+0.38%)
Jul 17, 2006 18.42 18.71 18.01 18.53 3,825,909 -0.16(-0.87%)
Jul 14, 2006 18.77 19.06 18.53 18.69 7,094,875 -0.04(-0.23%)
Jul 13, 2006 18.84 18.88 18.57 18.73 2,334,104 -0.29(-1.52%)
Jul 12, 2006 18.86 19.14 18.72 19.02 3,262,294 +0.02(+0.11%)
Jul 11, 2006 18.67 19.03 18.67 19.00 9,408,962 -0.25(-1.28%)
Jul 10, 2006 19.62 19.72 19.09 19.24 10,347,232 +1.75(+9.98%)
Jul 07, 2006 17.41 17.76 17.35 17.50 1,432,604 +0.02(+0.12%)
Jul 06, 2006 17.38 17.55 17.24 17.48 1,394,414 +0.17(+0.98%)
Jul 05, 2006 17.23 17.34 16.95 17.31 1,707,171 +0.01(+0.04%)
Jul 03, 2006 17.29 17.33 17.01 17.30 411,282 +0.05(+0.29%)
Jun 30, 2006 17.13 17.27 16.95 17.25 2,704,215 +0.12(+0.70%)
Jun 29, 2006 16.91 17.13 16.69 17.13 807,232 +0.37(+2.19%)
Jun 28, 2006 16.84 16.91 16.49 16.76 1,147,815 -0.07(-0.42%)
Jun 27, 2006 17.25 17.25 16.76 16.83 1,144,408 -0.42(-2.45%)
Jun 26, 2006 17.08 17.39 16.98 17.26 978,162 +0.25(+1.49%)
Jun 23, 2006 16.85 17.12 16.74 17.00 722,193 +0.18(+1.09%)
Jun 22, 2006 16.81 17.01 16.72 16.82 1,032,536 -0.09(-0.54%)
Jun 21, 2006 16.83 17.16 16.76 16.91 1,078,250 +0.02(+0.12%)
Jun 20, 2006 16.74 17.08 16.67 16.89 1,449,356 +0.11(+0.67%)
Jun 19, 2006 17.02 17.26 16.71 16.78 1,536,808 -0.21(-1.24%)
Jun 16, 2006 17.29 17.39 16.93 16.99 1,079,670 -0.27(-1.59%)
Jun 15, 2006 16.66 17.41 16.50 17.26 3,631,270 +0.70(+4.21%)
Jun 14, 2006 16.26 16.62 16.26 16.57 1,936,308 +0.30(+1.86%)
Jun 13, 2006 16.55 16.67 16.26 16.26 1,880,656 -0.31(-1.87%)
Jun 12, 2006 16.91 16.98 16.55 16.57 1,355,657 -0.30(-1.79%)
Jun 09, 2006 16.79 17.02 16.75 16.88 1,822,307 +0.07(+0.42%)
Jun 08, 2006 16.90 16.95 16.51 16.81 2,271,354 -0.10(-0.58%)
Jun 07, 2006 16.92 17.16 16.74 16.91 1,271,611 +0.00(+0.00%)
Jun 06, 2006 17.01 17.12 16.80 16.91 1,221,922 -0.13(-0.79%)
Jun 05, 2006 17.26 17.50 16.91 17.04 1,857,941 -0.29(-1.67%)
Jun 02, 2006 17.36 17.45 17.06 17.33 1,247,903 -0.14(-0.81%)
Jun 01, 2006 17.09 17.57 17.09 17.47 2,927,106 +0.44(+2.61%)
May 31, 2006 16.45 17.08 16.43 17.02 3,911,516 +0.52(+3.16%)
May 30, 2006 17.01 17.04 16.42 16.50 2,465,566 -0.58(-3.42%)
May 26, 2006 16.91 17.12 16.88 17.09 1,758,563 +0.18(+1.08%)
May 25, 2006 17.02 17.10 16.82 16.91 1,192,677 -0.06(-0.33%)
May 24, 2006 17.17 17.30 16.57 16.96 2,908,650 -0.14(-0.82%)
May 23, 2006 17.27 17.65 17.06 17.10 2,538,822 -0.16(-0.90%)
May 22, 2006 16.98 17.43 16.77 17.26 5,852,083 -0.06(-0.33%)
May 19, 2006 16.55 17.94 16.50 17.31 12,918,991 +1.72(+11.02%)
May 18, 2006 15.77 15.91 15.27 15.60 4,347,927 -0.11(-0.72%)
May 17, 2006 15.71 15.74 15.50 15.71 2,622,868 +0.15(+0.95%)
May 16, 2006 15.59 15.71 15.32 15.56 1,813,789 +0.03(+0.18%)
May 15, 2006 15.26 15.56 15.14 15.53 1,583,942 +0.13(+0.82%)
May 12, 2006 15.71 15.89 15.35 15.40 1,677,073 -0.39(-2.50%)
May 11, 2006 15.79 15.95 15.69 15.80 1,148,951 -0.03(-0.18%)
May 10, 2006 15.64 15.91 15.60 15.83 1,264,513 +0.11(+0.67%)
May 09, 2006 15.94 15.98 15.71 15.72 1,479,595 -0.25(-1.59%)
May 08, 2006 16.07 16.23 15.91 15.98 1,281,549 -0.11(-0.66%)
May 05, 2006 15.97 16.15 15.93 16.08 1,680,339 +0.13(+0.79%)
May 04, 2006 15.85 16.34 15.76 15.95 5,115,834 -0.71(-4.27%)
May 03, 2006 16.58 16.74 16.52 16.67 909,166 +0.11(+0.68%)
May 02, 2006 16.43 16.60 16.36 16.55 2,040,087 +0.21(+1.29%)
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.