Footlocker Inc (NY: FL )

45.49 -0.12 (-0.25%)
Streaming Delayed Price Updated: 12:27 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 64.03 64.94 63.56 64.51 2,286,103 +0.54(+0.85%)
Apr 27, 2017 64.56 64.56 63.84 63.96 1,562,811 -0.19(-0.30%)
Apr 26, 2017 64.29 64.74 63.86 64.16 1,654,875 +0.27(+0.42%)
Apr 25, 2017 64.06 64.32 63.60 63.89 1,505,432 +0.15(+0.24%)
Apr 24, 2017 63.98 64.14 63.30 63.74 1,827,560 +0.48(+0.76%)
Apr 21, 2017 63.64 63.68 63.00 63.26 3,616,211 -0.59(-0.93%)
Apr 20, 2017 62.14 64.22 62.03 63.85 7,776,562 +3.25(+5.37%)
Apr 19, 2017 60.61 60.98 60.20 60.59 1,570,727 +0.05(+0.08%)
Apr 18, 2017 60.44 60.82 59.96 60.54 1,786,180 +0.05(+0.08%)
Apr 17, 2017 60.11 60.57 59.73 60.49 1,591,765 +0.37(+0.61%)
Apr 13, 2017 60.54 60.80 60.06 60.13 1,762,422 -0.43(-0.70%)
Apr 12, 2017 60.92 61.01 60.06 60.55 2,652,257 +0.10(+0.17%)
Apr 11, 2017 60.20 60.49 59.74 60.45 2,002,703 +0.19(+0.32%)
Apr 10, 2017 60.16 61.17 60.14 60.26 2,226,631 +0.25(+0.42%)
Apr 07, 2017 59.96 60.23 59.39 60.01 3,283,502 -0.02(-0.04%)
Apr 06, 2017 59.55 60.94 59.40 60.04 2,870,308 +0.91(+1.53%)
Apr 05, 2017 60.44 60.63 59.10 59.13 1,861,674 -1.04(-1.73%)
Apr 04, 2017 61.36 61.75 60.11 60.17 3,279,922 -1.58(-2.56%)
Apr 03, 2017 62.10 62.24 60.83 61.75 2,897,500 -0.38(-0.62%)
Mar 31, 2017 62.56 62.82 61.99 62.13 1,357,817 -0.46(-0.74%)
Mar 30, 2017 62.16 62.83 61.93 62.59 1,625,133 -0.02(-0.03%)
Mar 29, 2017 60.93 62.75 60.90 62.61 3,118,620 +1.87(+3.08%)
Mar 28, 2017 60.46 60.93 60.19 60.74 1,366,010 +0.28(+0.47%)
Mar 27, 2017 59.79 60.68 59.31 60.46 1,828,316 +0.17(+0.29%)
Mar 24, 2017 60.19 60.72 59.92 60.29 1,434,102 -0.22(-0.37%)
Mar 23, 2017 60.65 60.91 60.15 60.51 1,240,942 +0.02(+0.04%)
Mar 22, 2017 60.09 60.56 59.51 60.49 2,679,677 -0.51(-0.84%)
Mar 21, 2017 61.74 61.85 60.13 61.00 2,235,760 -0.44(-0.72%)
Mar 20, 2017 62.99 63.05 61.24 61.44 3,086,405 -1.40(-2.23%)
Mar 17, 2017 63.21 63.28 62.13 62.84 2,697,586 -0.11(-0.17%)
Mar 16, 2017 63.20 63.50 62.75 62.95 1,195,723 -0.37(-0.58%)
Mar 15, 2017 62.91 63.49 62.40 63.32 1,406,611 +0.32(+0.50%)
Mar 14, 2017 63.29 63.50 62.85 63.00 1,297,550 -0.09(-0.14%)
Mar 13, 2017 63.71 63.77 62.80 63.09 1,581,580 -0.85(-1.32%)
Mar 10, 2017 63.77 64.09 63.25 63.94 1,471,136 +0.42(+0.67%)
Mar 09, 2017 64.11 64.31 63.45 63.52 1,430,209 -0.65(-1.01%)
Mar 08, 2017 63.20 64.53 62.87 64.16 2,041,341 +1.28(+2.03%)
Mar 07, 2017 63.01 63.42 62.67 62.89 1,368,008 -0.26(-0.41%)
Mar 06, 2017 63.21 63.36 62.76 63.14 1,836,566 -0.45(-0.71%)
Mar 03, 2017 63.74 63.95 63.17 63.59 1,408,007 -0.02(-0.04%)
Mar 02, 2017 63.26 64.11 62.96 63.62 1,714,922 +0.51(+0.80%)
Mar 01, 2017 63.06 63.40 62.39 63.11 2,083,514 +0.27(+0.42%)
Feb 28, 2017 62.91 63.01 62.12 62.84 2,674,210 -0.28(-0.45%)
Feb 27, 2017 62.25 63.62 62.13 63.13 4,437,752 +0.83(+1.33%)
Feb 24, 2017 58.92 62.59 58.44 62.30 11,060,725 +5.34(+9.38%)
Feb 23, 2017 58.97 59.10 56.90 56.96 5,177,037 -2.03(-3.44%)
Feb 22, 2017 59.35 59.36 58.50 58.98 2,672,510 -0.15(-0.25%)
Feb 21, 2017 59.47 59.88 58.72 59.13 3,006,684 +0.17(+0.28%)
Feb 17, 2017 58.97 58.97 58.97 0 +0.42(+0.71%)
Feb 16, 2017 58.64 59.82 58.23 58.55 2,052,685 +0.11(+0.18%)
Feb 15, 2017 58.50 58.96 58.21 58.44 1,489,676 -0.22(-0.38%)
Feb 14, 2017 58.48 59.14 58.06 58.67 2,042,481 +0.17(+0.30%)
Feb 13, 2017 59.31 59.48 58.41 58.49 1,483,110 -0.66(-1.11%)
Feb 10, 2017 59.26 59.65 58.76 59.15 2,107,836 -0.06(-0.10%)
Feb 09, 2017 57.94 59.83 57.91 59.21 2,692,152 +1.35(+2.33%)
Feb 08, 2017 56.72 58.12 55.79 57.86 1,930,006 +1.11(+1.96%)
Feb 07, 2017 57.36 57.56 56.52 56.75 1,974,886 -0.32(-0.57%)
Feb 06, 2017 57.33 57.70 56.88 57.07 1,746,370 -0.68(-1.18%)
Feb 03, 2017 57.53 58.26 57.44 57.75 1,991,189 +0.22(+0.38%)
Feb 02, 2017 57.65 58.10 57.02 57.54 2,277,528 +0.81(+1.42%)
Feb 01, 2017 57.01 57.20 56.12 56.73 2,348,930 -0.19(-0.34%)
Jan 31, 2017 54.89 56.98 54.71 56.92 2,155,798 +0.51(+0.91%)
Jan 30, 2017 56.24 56.50 55.64 56.41 2,354,638 -0.07(-0.13%)
Jan 27, 2017 57.44 57.69 56.42 56.48 1,061,852 -0.98(-1.71%)
Jan 26, 2017 57.58 58.01 57.33 57.46 1,747,148 -0.01(-0.01%)
Jan 25, 2017 57.72 57.84 57.17 57.47 1,837,270 +0.28(+0.49%)
Jan 24, 2017 56.82 57.40 56.72 57.19 1,776,209 +0.06(+0.10%)
Jan 23, 2017 57.09 57.33 56.70 57.13 1,984,032 -0.29(-0.51%)
Jan 20, 2017 57.01 57.70 56.91 57.42 1,368,249 +0.49(+0.86%)
Jan 19, 2017 57.60 57.84 56.72 56.93 2,170,027 -0.66(-1.15%)
Jan 18, 2017 57.80 58.24 57.30 57.60 2,135,604 -0.32(-0.54%)
Jan 17, 2017 58.59 59.67 57.69 57.91 2,196,419 -0.68(-1.16%)
Jan 13, 2017 58.59 58.59 58.59 0 +0.17(+0.28%)
Jan 12, 2017 58.45 58.78 57.99 58.43 1,300,349 -0.02(-0.03%)
Jan 11, 2017 58.89 59.00 57.93 58.44 1,693,480 -0.24(-0.42%)
Jan 10, 2017 58.51 58.94 58.35 58.69 2,048,832 +0.06(+0.10%)
Jan 09, 2017 58.64 58.82 58.35 58.63 1,224,295 +0.07(+0.11%)
Jan 06, 2017 59.49 59.51 58.52 58.56 1,755,275 -0.81(-1.37%)
Jan 05, 2017 59.40 59.83 58.67 59.37 2,153,639 -1.02(-1.68%)
Jan 04, 2017 59.68 60.87 59.49 60.39 2,003,802 +1.05(+1.77%)
Jan 03, 2017 59.10 59.90 58.82 59.34 2,898,205 +0.69(+1.18%)
Dec 30, 2016 58.65 58.65 58.65 0 +0.00(+0.00%)
Dec 29, 2016 58.95 59.32 58.46 58.65 925,448 -0.21(-0.35%)
Dec 28, 2016 59.46 59.77 58.65 58.85 1,029,529 -0.64(-1.07%)
Dec 27, 2016 59.56 59.85 59.15 59.49 1,528,649 +0.13(+0.22%)
Dec 23, 2016 59.36 59.36 59.36 0 -0.31(-0.53%)
Dec 22, 2016 61.84 61.85 59.56 59.67 2,783,193 -2.44(-3.93%)
Dec 21, 2016 61.61 62.76 61.38 62.11 2,582,436 -0.44(-0.70%)
Dec 20, 2016 62.60 63.17 62.36 62.55 2,000,921 +0.23(+0.37%)
Dec 19, 2016 62.58 63.26 62.24 62.32 2,539,154 -0.09(-0.15%)
Dec 16, 2016 63.19 63.46 62.19 62.41 2,641,853 -0.68(-1.08%)
Dec 15, 2016 63.49 63.52 62.89 63.09 1,403,057 -0.07(-0.10%)
Dec 14, 2016 64.01 64.39 63.08 63.15 1,823,512 -0.60(-0.93%)
Dec 13, 2016 64.45 64.68 63.73 63.75 2,200,746 -0.44(-0.68%)
Dec 12, 2016 64.21 64.49 63.62 64.19 1,958,158 -0.42(-0.65%)
Dec 09, 2016 65.41 65.66 64.28 64.61 1,900,850 -0.91(-1.39%)
Dec 08, 2016 65.03 65.71 65.00 65.52 2,536,106 +0.55(+0.85%)
Dec 07, 2016 63.44 65.11 63.44 64.97 2,276,981 +1.41(+2.23%)
Dec 06, 2016 63.45 63.59 62.27 63.55 3,496,649 +0.63(+1.00%)
Dec 05, 2016 61.81 62.92 61.60 62.92 4,076,023 +1.51(+2.47%)
Dec 02, 2016 60.91 61.69 60.78 61.41 2,399,046 +0.45(+0.75%)
Dec 01, 2016 59.24 61.15 58.94 60.95 3,031,596 +1.66(+2.80%)
Nov 30, 2016 59.59 60.26 58.74 59.29 2,346,323 -0.64(-1.06%)
Nov 29, 2016 60.57 60.87 59.80 59.93 1,305,702 -0.55(-0.90%)
Nov 28, 2016 61.03 61.12 60.04 60.47 1,694,236 -0.69(-1.12%)
Nov 25, 2016 61.55 61.83 60.95 61.16 660,732 -0.22(-0.35%)
Nov 23, 2016 61.38 61.38 61.38 0 +0.71(+1.17%)
Nov 22, 2016 60.78 61.67 60.52 60.66 3,248,785 +0.19(+0.31%)
Nov 21, 2016 59.03 60.87 58.88 60.47 4,042,793 +1.09(+1.84%)
Nov 18, 2016 57.55 60.06 56.65 59.38 6,534,301 +0.36(+0.60%)
Nov 17, 2016 57.59 59.11 57.31 59.03 5,317,552 +1.35(+2.34%)
Nov 16, 2016 57.99 58.29 57.36 57.68 3,824,303 -0.28(-0.49%)
Nov 15, 2016 59.34 59.77 57.87 57.96 3,611,885 -1.15(-1.95%)
Nov 14, 2016 59.46 60.70 59.10 59.11 3,701,392 -0.07(-0.11%)
Nov 11, 2016 58.70 59.35 57.79 59.18 2,614,576 -0.08(-0.14%)
Nov 10, 2016 57.55 59.51 57.55 59.26 3,500,681 +1.95(+3.41%)
Nov 09, 2016 54.93 57.58 54.40 57.31 2,316,344 +1.50(+2.68%)
Nov 08, 2016 55.57 55.90 55.16 55.81 1,485,707 +0.17(+0.31%)
Nov 07, 2016 55.37 55.70 55.13 55.63 1,380,706 +0.89(+1.63%)
Nov 04, 2016 54.66 55.39 54.39 54.74 1,353,844 +0.45(+0.84%)
Nov 03, 2016 55.66 55.68 54.13 54.29 1,479,128 -1.29(-2.32%)
Nov 02, 2016 54.40 55.87 54.26 55.58 2,143,536 +1.14(+2.10%)
Nov 01, 2016 54.90 55.70 54.10 54.44 2,422,499 -0.80(-1.45%)
Oct 31, 2016 55.61 55.87 54.83 55.24 1,686,014 -0.31(-0.57%)
Oct 28, 2016 55.17 56.10 55.14 55.55 1,475,504 +0.32(+0.58%)
Oct 27, 2016 56.82 56.97 55.02 55.23 1,853,740 -1.73(-3.04%)
Oct 26, 2016 55.98 57.41 55.98 56.96 2,079,991 +0.70(+1.25%)
Oct 25, 2016 55.92 56.30 55.31 56.26 3,010,783 -0.71(-1.25%)
Oct 24, 2016 56.57 57.15 56.53 56.97 1,383,349 +0.77(+1.37%)
Oct 21, 2016 55.78 56.30 55.23 56.20 1,525,041 -0.07(-0.13%)
Oct 20, 2016 56.37 56.59 55.97 56.27 1,033,277 -0.08(-0.15%)
Oct 19, 2016 56.35 56.53 55.66 56.35 1,451,310 +0.19(+0.34%)
Oct 18, 2016 56.36 56.62 56.10 56.16 1,152,976 +0.00(+0.00%)
Oct 17, 2016 56.58 56.74 56.10 56.16 1,111,803 -0.58(-1.02%)
Oct 14, 2016 56.73 57.18 56.69 56.74 1,243,148 +0.08(+0.15%)
Oct 13, 2016 57.03 57.08 56.43 56.66 1,668,505 -0.61(-1.07%)
Oct 12, 2016 56.50 57.55 56.30 57.27 1,524,100 +0.81(+1.43%)
Oct 11, 2016 56.54 56.65 56.09 56.47 1,706,509 -0.28(-0.49%)
Oct 10, 2016 57.17 57.34 56.60 56.75 1,463,614 -0.15(-0.26%)
Oct 07, 2016 56.47 57.36 56.33 56.89 3,143,899 +0.91(+1.62%)
Oct 06, 2016 55.68 56.06 55.40 55.99 1,514,843 -0.03(-0.06%)
Oct 05, 2016 55.39 56.30 55.26 56.02 1,772,539 +0.82(+1.48%)
Oct 04, 2016 55.68 55.84 55.06 55.21 1,460,196 -0.43(-0.77%)
Oct 03, 2016 55.60 56.05 55.54 55.63 1,405,397 -0.16(-0.30%)
Sep 30, 2016 55.40 55.92 55.19 55.80 2,244,233 +0.73(+1.33%)
Sep 29, 2016 55.68 55.89 55.05 55.07 2,074,704 -0.84(-1.50%)
Sep 28, 2016 55.88 56.66 55.44 55.91 2,818,878 -0.19(-0.34%)
Sep 27, 2016 55.70 56.26 55.41 56.10 2,568,304 +0.41(+0.74%)
Sep 26, 2016 55.26 56.00 55.25 55.68 3,087,840 +0.42(+0.76%)
Sep 23, 2016 54.95 55.78 54.84 55.26 1,710,187 -0.02(-0.03%)
Sep 22, 2016 54.89 55.35 54.89 55.28 1,738,878 +0.47(+0.86%)
Sep 21, 2016 54.47 54.86 53.84 54.81 1,403,857 +0.59(+1.09%)
Sep 20, 2016 54.81 54.81 53.95 54.22 1,948,657 -0.68(-1.23%)
Sep 19, 2016 54.42 54.95 54.35 54.89 2,090,277 +0.43(+0.79%)
Sep 16, 2016 54.14 54.71 53.80 54.46 2,113,157 +0.16(+0.30%)
Sep 15, 2016 53.41 54.55 53.15 54.30 1,800,744 +0.68(+1.26%)
Sep 14, 2016 53.71 54.32 53.44 53.62 1,674,240 +0.30(+0.56%)
Sep 13, 2016 53.51 53.73 53.20 53.33 1,655,296 -0.54(-0.99%)
Sep 12, 2016 53.19 54.02 52.98 53.86 2,208,538 +0.64(+1.21%)
Sep 09, 2016 54.13 54.21 53.22 53.22 2,092,848 -1.08(-1.99%)
Sep 08, 2016 54.49 54.92 54.25 54.30 2,487,501 -0.44(-0.80%)
Sep 07, 2016 54.04 54.86 53.66 54.74 1,818,926 +0.36(+0.67%)
Sep 06, 2016 54.41 54.68 53.75 54.37 1,440,681 -0.01(-0.02%)
Sep 02, 2016 53.82 54.38 54.38 54.38 1,405,764 +0.39(+0.72%)
Sep 01, 2016 54.22 54.22 53.58 53.99 1,249,722 -0.09(-0.17%)
Aug 31, 2016 54.14 54.51 53.94 54.09 1,684,323 +0.03(+0.06%)
Aug 30, 2016 54.74 54.65 53.83 54.05 1,872,308 -0.69(-1.26%)
Aug 29, 2016 54.95 55.04 54.51 54.74 1,935,473 -0.08(-0.15%)
Aug 26, 2016 55.01 55.59 54.54 54.83 2,370,139 -0.30(-0.55%)
Aug 25, 2016 56.09 56.24 54.93 55.13 2,693,124 -1.08(-1.92%)
Aug 24, 2016 56.28 56.66 56.05 56.21 2,109,852 -0.18(-0.32%)
Aug 23, 2016 56.57 56.82 55.96 56.39 2,635,470 +0.16(+0.28%)
Aug 22, 2016 56.80 57.27 55.63 56.24 4,186,787 -0.20(-0.35%)
Aug 19, 2016 53.21 56.85 52.82 56.43 14,369,195 +5.61(+11.04%)
Aug 18, 2016 50.10 50.89 50.04 50.82 3,785,505 +1.05(+2.12%)
Aug 17, 2016 49.85 50.11 49.60 49.77 2,382,621 -0.40(-0.80%)
Aug 16, 2016 50.67 50.72 49.91 50.17 2,048,840 -0.24(-0.47%)
Aug 15, 2016 50.44 50.67 49.85 50.41 2,134,439 +0.03(+0.07%)
Aug 12, 2016 50.21 51.05 50.05 50.38 2,947,932 +0.65(+1.31%)
Aug 11, 2016 49.09 50.12 48.51 49.73 2,848,986 +1.57(+3.27%)
Aug 10, 2016 48.28 48.77 47.97 48.15 1,450,020 +0.06(+0.12%)
Aug 09, 2016 48.28 48.41 47.28 48.09 1,954,124 -0.48(-0.98%)
Aug 08, 2016 48.60 48.94 48.20 48.57 1,874,728 +0.13(+0.27%)
Aug 05, 2016 48.40 48.62 48.04 48.44 2,335,458 +0.40(+0.84%)
Aug 04, 2016 48.30 48.69 47.92 48.04 1,961,219 -0.21(-0.44%)
Aug 03, 2016 47.44 48.25 46.80 48.25 2,936,244 +0.28(+0.58%)
Aug 02, 2016 49.17 49.17 47.96 47.97 2,667,191 -1.32(-2.67%)
Aug 01, 2016 49.19 49.81 49.04 49.29 1,949,656 +0.16(+0.34%)
Jul 29, 2016 48.70 49.18 48.67 49.12 2,314,802 +0.29(+0.59%)
Jul 28, 2016 48.98 48.98 48.21 48.84 1,653,234 -0.27(-0.55%)
Jul 27, 2016 49.07 49.38 48.74 49.11 2,918,947 +0.09(+0.19%)
Jul 26, 2016 48.69 49.34 48.65 49.02 2,070,575 +0.21(+0.44%)
Jul 25, 2016 48.81 49.03 48.56 48.80 1,842,505 +0.04(+0.08%)
Jul 22, 2016 47.97 48.80 47.60 48.76 1,996,347 +0.46(+0.96%)
Jul 21, 2016 48.08 48.41 48.08 48.30 1,694,937 +0.25(+0.51%)
Jul 20, 2016 48.19 48.31 47.94 48.05 1,537,728 -0.10(-0.21%)
Jul 19, 2016 48.48 48.81 47.95 48.15 2,615,352 -0.30(-0.63%)
Jul 18, 2016 47.67 48.48 47.67 48.46 1,688,166 +0.96(+2.01%)
Jul 15, 2016 47.70 48.10 47.45 47.50 1,985,838 -0.06(-0.12%)
Jul 14, 2016 47.78 48.07 47.50 47.56 1,873,674 -0.20(-0.41%)
Jul 13, 2016 47.55 47.83 47.42 47.76 2,416,856 -0.11(-0.23%)
Jul 12, 2016 47.66 48.00 47.54 47.87 2,685,011 +0.21(+0.45%)
Jul 11, 2016 47.02 47.80 46.83 47.66 2,845,705 +0.57(+1.22%)
Jul 08, 2016 46.01 47.17 45.39 47.08 3,458,199 +1.69(+3.72%)
Jul 07, 2016 45.55 46.04 45.28 45.39 2,137,285 -0.41(-0.90%)
Jul 06, 2016 44.92 45.83 44.88 45.80 3,740,157 +0.77(+1.71%)
Jul 05, 2016 44.87 45.08 44.28 45.03 2,592,971 -0.01(-0.02%)
Jul 01, 2016 44.92 45.04 45.04 45.04 2,359,885 +0.05(+0.11%)
Jun 30, 2016 45.19 45.27 44.87 44.99 4,787,828 -0.18(-0.40%)
Jun 29, 2016 43.19 45.24 43.19 45.17 4,749,830 +2.38(+5.56%)
Jun 28, 2016 42.68 43.12 42.47 42.79 2,521,097 +0.32(+0.75%)
Jun 27, 2016 43.05 43.28 41.74 42.47 3,475,946 -1.08(-2.49%)
Jun 24, 2016 42.41 43.73 42.19 43.55 3,894,448 -0.02(-0.06%)
Jun 23, 2016 44.32 44.38 43.46 43.58 2,720,285 -0.34(-0.77%)
Jun 22, 2016 44.39 44.69 43.86 43.92 1,835,949 -0.34(-0.76%)
Jun 21, 2016 44.19 44.54 43.91 44.25 1,754,077 +0.20(+0.45%)
Jun 20, 2016 44.48 44.95 44.01 44.05 2,193,454 +0.06(+0.13%)
Jun 17, 2016 43.65 44.07 43.22 44.00 4,170,833 +0.29(+0.66%)
Jun 16, 2016 44.46 44.50 43.35 43.71 3,315,455 -0.77(-1.73%)
Jun 15, 2016 44.97 45.10 44.42 44.48 3,120,939 -0.33(-0.73%)
Jun 14, 2016 44.93 45.26 44.57 44.81 1,822,898 -0.31(-0.69%)
Jun 13, 2016 45.34 45.73 45.11 45.12 2,396,365 -0.55(-1.20%)
Jun 10, 2016 45.42 45.97 45.18 45.67 2,914,316 +0.03(+0.07%)
Jun 09, 2016 45.16 45.72 45.10 45.64 1,816,233 +0.30(+0.67%)
Jun 08, 2016 45.37 45.57 45.12 45.33 1,811,780 +0.08(+0.18%)
Jun 07, 2016 44.58 45.63 44.48 45.25 3,036,286 +0.48(+1.08%)
Jun 06, 2016 44.96 45.05 44.41 44.77 1,706,534 -0.21(-0.47%)
Jun 03, 2016 45.26 45.33 44.84 44.98 2,134,494 -0.19(-0.42%)
Jun 02, 2016 44.72 45.43 44.69 45.17 3,393,377 +0.15(+0.33%)
Jun 01, 2016 45.30 45.66 45.01 45.02 4,340,979 -0.84(-1.82%)
May 31, 2016 45.39 45.91 45.28 45.86 6,345,080 +0.71(+1.58%)
May 27, 2016 44.70 45.15 45.15 45.15 2,184,415 +0.28(+0.62%)
May 26, 2016 45.15 45.44 44.72 44.87 2,679,384 -0.11(-0.24%)
May 25, 2016 44.33 45.14 44.21 44.97 4,122,222 +0.60(+1.35%)
May 24, 2016 44.42 44.74 44.01 44.37 4,095,673 +0.02(+0.06%)
May 23, 2016 44.69 45.04 44.21 44.35 6,126,275 -0.57(-1.26%)
May 20, 2016 45.43 46.35 44.15 44.92 15,255,842 -3.10(-6.46%)
May 19, 2016 46.69 48.38 46.34 48.02 7,660,148 +1.17(+2.50%)
May 18, 2016 47.48 47.49 46.49 46.84 4,210,230 -1.22(-2.54%)
May 17, 2016 48.66 48.78 47.56 48.06 3,931,983 -0.57(-1.18%)
May 16, 2016 47.15 48.66 46.96 48.64 4,737,916 +1.52(+3.22%)
May 13, 2016 47.90 47.90 46.93 47.12 4,413,453 -1.30(-2.68%)
May 12, 2016 48.26 48.74 47.93 48.42 2,806,122 +0.22(+0.46%)
May 11, 2016 49.31 49.31 47.98 48.20 3,588,493 -1.85(-3.70%)
May 10, 2016 50.91 51.11 49.98 50.05 2,697,003 -0.93(-1.82%)
May 09, 2016 49.99 51.21 49.90 50.98 3,059,744 +1.13(+2.27%)
May 06, 2016 49.55 49.86 49.00 49.84 1,878,610 +0.30(+0.60%)
May 05, 2016 50.48 50.68 49.45 49.55 2,231,720 -1.17(-2.31%)
May 04, 2016 50.16 50.80 49.74 50.72 1,203,091 +0.27(+0.54%)
May 03, 2016 50.74 50.80 50.07 50.45 2,143,873 -0.43(-0.84%)
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.