Footlocker Inc (NY: FL )

48.23 USD -3.72 (-7.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 64.71 64.71 62.58 63.29 1,736,522 -1.04(-1.62%)
May 27, 2021 64.32 64.73 63.76 64.33 1,296,296 +0.35(+0.55%)
May 26, 2021 62.75 64.80 62.23 63.98 1,629,521 +2.56(+4.17%)
May 25, 2021 62.12 62.41 61.20 61.42 1,213,981 -0.13(-0.21%)
May 24, 2021 60.92 62.70 60.39 61.55 1,969,146 +0.68(+1.12%)
May 21, 2021 61.00 62.42 59.35 60.87 3,612,589 +1.17(+1.96%)
May 20, 2021 61.55 61.65 58.19 59.70 3,017,838 -1.97(-3.19%)
May 19, 2021 62.94 63.00 60.95 61.67 1,413,757 -2.32(-3.63%)
May 18, 2021 66.51 66.71 63.88 63.99 1,177,761 -1.83(-2.78%)
May 17, 2021 64.64 66.11 64.28 65.82 1,732,903 +1.22(+1.89%)
May 14, 2021 62.28 64.85 62.24 64.60 1,225,449 +2.88(+4.67%)
May 13, 2021 60.02 62.00 59.65 61.72 1,011,426 +2.18(+3.66%)
May 12, 2021 62.49 62.82 59.33 59.54 1,200,829 -2.74(-4.40%)
May 11, 2021 60.71 62.83 60.08 62.28 1,621,677 -0.34(-0.54%)
May 10, 2021 63.46 64.82 62.61 62.62 1,807,317 -0.57(-0.90%)
May 07, 2021 62.03 63.29 61.82 63.19 893,251 +0.53(+0.85%)
May 06, 2021 62.01 62.81 61.45 62.66 1,537,394 +1.57(+2.57%)
May 05, 2021 61.75 62.30 61.03 61.09 1,413,723 -0.22(-0.36%)
May 04, 2021 61.20 61.53 60.02 61.31 1,872,072 -0.10(-0.16%)
May 03, 2021 59.60 62.10 59.27 61.41 3,348,057 +2.43(+4.12%)
Apr 30, 2021 58.61 59.30 57.85 58.98 1,760,300 -0.11(-0.19%)
Apr 29, 2021 59.64 59.90 58.22 59.09 804,561 +0.23(+0.39%)
Apr 28, 2021 58.40 59.56 57.47 58.86 994,214 +0.14(+0.24%)
Apr 27, 2021 57.27 59.04 57.27 58.72 817,436 +1.62(+2.84%)
Apr 26, 2021 59.23 59.85 56.90 57.10 1,511,379 -1.96(-3.32%)
Apr 23, 2021 57.91 59.41 57.58 59.06 772,900 +1.38(+2.39%)
Apr 22, 2021 58.16 58.80 57.37 57.68 744,338 -0.10(-0.17%)
Apr 21, 2021 56.87 58.04 56.32 57.78 736,639 +1.07(+1.89%)
Apr 20, 2021 57.48 57.93 55.26 56.71 1,084,082 -1.34(-2.31%)
Apr 19, 2021 58.75 58.84 57.77 58.05 850,603 -0.70(-1.19%)
Apr 16, 2021 59.20 59.47 58.60 58.75 1,056,600 +0.00(+0.00%)
Apr 15, 2021 58.94 59.39 58.08 58.75 843,397 +0.13(+0.22%)
Apr 14, 2021 58.29 59.60 58.10 58.62 1,445,588 +0.37(+0.64%)
Apr 13, 2021 59.31 59.74 57.38 58.25 1,508,084 -1.48(-2.48%)
Apr 12, 2021 58.20 59.88 58.08 59.73 1,602,275 +1.38(+2.37%)
Apr 09, 2021 57.09 58.35 56.51 58.35 1,503,300 +1.49(+2.62%)
Apr 08, 2021 56.57 57.12 55.59 56.86 1,174,755 +0.75(+1.34%)
Apr 07, 2021 56.22 56.69 55.42 56.11 962,221 -0.10(-0.18%)
Apr 06, 2021 55.88 57.14 55.59 56.21 1,737,477 +0.73(+1.32%)
Apr 05, 2021 57.25 57.54 55.25 55.48 2,104,019 -1.27(-2.24%)
Apr 01, 2021 56.90 57.26 56.37 56.75 1,477,000 +0.50(+0.89%)
Mar 31, 2021 57.02 57.73 56.23 56.25 1,542,687 -1.06(-1.85%)
Mar 30, 2021 56.38 57.47 55.73 57.31 1,352,068 +1.36(+2.43%)
Mar 29, 2021 57.50 58.46 55.81 55.95 1,632,329 -1.62(-2.81%)
Mar 26, 2021 57.31 57.81 56.08 57.57 1,044,700 +1.42(+2.53%)
Mar 25, 2021 53.10 56.23 52.81 56.15 1,320,651 +2.54(+4.74%)
Mar 24, 2021 56.32 57.09 53.48 53.61 1,985,293 -1.98(-3.56%)
Mar 23, 2021 57.33 57.91 54.97 55.59 1,688,183 -2.46(-4.24%)
Mar 22, 2021 57.89 58.49 56.46 58.05 1,592,167 -0.49(-0.84%)
Mar 19, 2021 56.43 58.97 56.03 58.54 2,067,100 +1.91(+3.37%)
Mar 18, 2021 58.50 59.35 56.52 56.63 1,580,088 -1.38(-2.38%)
Mar 17, 2021 57.82 58.17 57.08 58.01 910,440 +0.24(+0.42%)
Mar 16, 2021 58.87 58.99 56.65 57.77 1,332,593 -1.29(-2.18%)
Mar 15, 2021 57.36 59.28 57.25 59.06 1,088,236 +1.60(+2.78%)
Mar 12, 2021 56.43 58.22 56.15 57.46 983,100 +1.03(+1.83%)
Mar 11, 2021 56.68 57.59 56.14 56.43 1,246,312 -0.24(-0.42%)
Mar 10, 2021 56.08 57.37 55.28 56.67 1,991,844 +0.88(+1.58%)
Mar 09, 2021 57.22 57.22 55.03 55.79 1,787,964 -1.09(-1.92%)
Mar 08, 2021 53.00 57.03 52.99 56.88 3,616,084 +4.77(+9.15%)
Mar 05, 2021 51.47 52.16 49.71 52.11 2,372,900 +1.42(+2.80%)
Mar 04, 2021 51.15 51.98 48.72 50.69 1,970,085 -0.65(-1.27%)
Mar 03, 2021 50.66 52.12 50.47 51.34 2,003,159 +1.14(+2.27%)
Mar 02, 2021 50.99 51.65 49.99 50.20 2,774,226 -1.45(-2.81%)
Mar 01, 2021 49.21 52.42 49.21 51.65 3,715,890 +3.56(+7.40%)
Feb 26, 2021 49.56 50.25 47.42 48.09 5,795,100 -4.64(-8.80%)
Feb 25, 2021 54.38 54.65 52.11 52.73 2,548,599 -2.02(-3.69%)
Feb 24, 2021 53.14 54.77 52.66 54.75 1,749,190 +1.82(+3.44%)
Feb 23, 2021 53.64 53.79 50.94 52.93 1,760,201 -1.05(-1.95%)
Feb 22, 2021 53.82 54.50 52.79 53.98 2,314,951 +2.12(+4.09%)
Feb 19, 2021 51.98 52.47 51.23 51.86 1,164,800 +0.07(+0.14%)
Feb 18, 2021 51.10 52.22 50.37 51.79 1,573,936 +1.24(+2.45%)
Feb 17, 2021 52.00 52.01 50.00 50.55 1,377,760 -1.35(-2.60%)
Feb 16, 2021 52.30 52.63 50.68 51.90 1,286,728 -0.23(-0.44%)
Feb 12, 2021 51.81 52.92 51.43 52.13 1,215,900 +0.09(+0.17%)
Feb 11, 2021 51.15 52.85 51.15 52.04 1,315,615 +0.92(+1.80%)
Feb 10, 2021 51.34 51.85 50.21 51.12 1,180,900 +0.00(+0.00%)
Feb 09, 2021 50.24 51.36 49.85 51.12 1,552,849 +0.72(+1.43%)
Feb 08, 2021 48.96 51.48 48.72 50.40 1,670,623 +1.42(+2.90%)
Feb 05, 2021 49.89 50.28 48.48 48.98 2,053,200 +1.01(+2.11%)
Feb 04, 2021 46.41 47.99 46.13 47.97 2,303,068 +2.26(+4.94%)
Feb 03, 2021 45.52 45.83 44.57 45.71 1,823,514 +0.31(+0.68%)
Feb 02, 2021 45.40 46.15 44.81 45.40 1,866,156 +0.72(+1.61%)
Feb 01, 2021 43.96 45.05 43.22 44.68 1,798,757 +0.86(+1.96%)
Jan 29, 2021 43.85 44.45 42.75 43.82 1,792,900 -0.02(-0.05%)
Jan 28, 2021 43.09 45.05 42.69 43.84 3,303,933 +0.66(+1.53%)
Jan 27, 2021 45.50 45.61 43.06 43.18 2,786,420 -3.26(-7.02%)
Jan 26, 2021 47.58 47.75 45.63 46.44 2,284,726 -0.78(-1.65%)
Jan 25, 2021 47.49 49.35 46.73 47.22 2,411,592 -0.33(-0.69%)
Jan 22, 2021 47.65 47.71 46.57 47.55 1,320,300 -0.28(-0.59%)
Jan 21, 2021 47.82 48.50 47.34 47.83 2,001,100 +0.11(+0.23%)
Jan 20, 2021 47.12 47.93 47.10 47.72 1,263,055 +0.62(+1.32%)
Jan 19, 2021 47.97 47.97 46.51 47.10 1,404,224 -0.75(-1.57%)
Jan 15, 2021 48.47 48.48 46.49 47.85 1,735,700 +0.53(+1.12%)
Jan 14, 2021 46.35 47.47 46.16 47.32 1,498,046 +1.04(+2.25%)
Jan 13, 2021 46.75 46.99 45.99 46.28 1,590,605 -0.99(-2.09%)
Jan 12, 2021 46.47 47.68 45.81 47.27 2,317,807 +0.83(+1.79%)
Jan 11, 2021 43.11 46.49 43.02 46.44 2,186,905 +2.55(+5.81%)
Jan 08, 2021 44.16 44.16 43.33 43.89 1,633,600 -0.05(-0.11%)
Jan 07, 2021 45.20 45.39 43.38 43.94 2,457,945 +0.34(+0.78%)
Jan 06, 2021 41.16 44.02 40.92 43.60 3,416,254 +3.27(+8.11%)
Jan 05, 2021 39.15 40.47 39.10 40.33 1,119,409 +1.23(+3.15%)
Jan 04, 2021 40.39 40.50 38.90 39.10 1,796,797 -1.34(-3.31%)
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%)
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.