Footlocker Inc (NY: FL )

45.33 -0.74 (-1.61%)
Streaming Delayed Price Updated: 12:20 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 47.06 47.31 46.25 46.41 2,631,491 -0.51(-1.08%)
May 30, 2018 47.33 47.67 46.19 46.92 4,314,586 +0.00(+0.00%)
May 29, 2018 47.67 47.87 46.26 46.92 7,201,436 -1.01(-2.12%)
May 25, 2018 47.93 47.93 47.93 0 +8.04(+20.16%)
May 24, 2018 38.52 40.16 38.40 39.89 7,938,613 +1.17(+3.02%)
May 23, 2018 37.93 38.79 37.70 38.72 3,785,528 +0.65(+1.72%)
May 22, 2018 38.20 38.67 37.94 38.07 2,813,952 +0.15(+0.41%)
May 21, 2018 37.66 38.55 37.58 37.91 3,768,842 +0.56(+1.50%)
May 18, 2018 37.52 37.75 37.27 37.36 3,116,509 -0.42(-1.12%)
May 17, 2018 37.93 38.32 37.60 37.78 2,304,280 -0.19(-0.50%)
May 16, 2018 37.75 38.67 37.27 37.97 2,977,448 +0.46(+1.22%)
May 15, 2018 37.25 37.66 37.09 37.51 2,336,625 +0.15(+0.41%)
May 14, 2018 36.65 37.55 36.18 37.36 3,385,635 +0.73(+2.00%)
May 11, 2018 35.89 36.74 35.48 36.62 2,809,417 +0.63(+1.74%)
May 10, 2018 35.64 36.11 35.06 36.00 2,799,294 +0.34(+0.96%)
May 09, 2018 35.96 36.08 35.36 35.65 2,938,641 -0.40(-1.12%)
May 08, 2018 34.83 36.19 34.76 36.06 3,814,604 +1.21(+3.48%)
May 07, 2018 35.80 35.80 34.41 34.84 3,942,465 -0.99(-2.76%)
May 04, 2018 35.60 36.06 35.00 35.83 2,107,989 +0.02(+0.05%)
May 03, 2018 36.49 36.57 35.63 35.82 2,007,418 -0.82(-2.23%)
May 02, 2018 36.46 37.01 36.10 36.63 1,842,573 -0.01(-0.02%)
May 01, 2018 36.98 37.02 35.73 36.64 2,429,455 -0.40(-1.09%)
Apr 30, 2018 38.27 38.28 37.03 37.05 3,148,997 -1.14(-2.99%)
Apr 27, 2018 37.16 38.55 37.08 38.19 2,871,334 +1.07(+2.90%)
Apr 26, 2018 36.26 37.46 35.69 37.11 2,063,610 +1.05(+2.91%)
Apr 25, 2018 35.80 36.27 35.51 36.07 2,095,152 +0.20(+0.55%)
Apr 24, 2018 35.72 36.39 35.28 35.87 2,725,707 +0.43(+1.21%)
Apr 23, 2018 35.36 35.79 34.78 35.44 3,041,722 +0.28(+0.81%)
Apr 20, 2018 35.64 35.97 34.99 35.15 3,892,310 -0.65(-1.83%)
Apr 19, 2018 36.25 36.29 35.19 35.81 3,587,434 -0.37(-1.03%)
Apr 18, 2018 36.45 37.35 36.07 36.18 2,542,010 +0.04(+0.12%)
Apr 17, 2018 37.42 37.42 36.13 36.14 4,822,230 -0.84(-2.26%)
Apr 16, 2018 38.38 38.40 36.92 36.97 5,315,419 -1.58(-4.09%)
Apr 13, 2018 39.40 39.84 38.36 38.55 2,483,249 -0.62(-1.59%)
Apr 12, 2018 39.38 39.48 38.82 39.18 1,705,656 -0.15(-0.39%)
Apr 11, 2018 39.41 39.79 39.15 39.33 1,855,384 -0.45(-1.14%)
Apr 10, 2018 39.41 40.29 39.35 39.78 2,545,684 +0.88(+2.26%)
Apr 09, 2018 39.86 40.05 38.83 38.90 2,911,988 -0.73(-1.83%)
Apr 06, 2018 40.44 40.45 39.17 39.63 2,291,199 -1.24(-3.03%)
Apr 05, 2018 40.84 41.09 40.31 40.86 2,621,264 +0.10(+0.25%)
Apr 04, 2018 38.64 40.87 38.64 40.76 3,440,143 +1.66(+4.25%)
Apr 03, 2018 37.56 39.12 37.46 39.10 4,157,175 +1.72(+4.61%)
Apr 02, 2018 38.78 38.81 36.80 37.38 2,924,304 -1.47(-3.78%)
Mar 29, 2018 38.84 38.84 38.84 0 +0.65(+1.70%)
Mar 28, 2018 37.84 38.75 37.40 38.19 2,485,419 +0.57(+1.52%)
Mar 27, 2018 38.50 38.54 37.40 37.62 3,014,727 -0.98(-2.54%)
Mar 26, 2018 37.75 38.75 37.19 38.60 3,698,840 +1.30(+3.47%)
Mar 23, 2018 36.34 37.85 36.17 37.31 5,996,269 +1.59(+4.44%)
Mar 22, 2018 37.19 37.25 35.64 35.72 3,263,729 -1.60(-4.30%)
Mar 21, 2018 37.20 37.77 37.19 37.32 2,862,793 +0.12(+0.32%)
Mar 20, 2018 37.44 37.58 37.05 37.20 3,191,212 -0.17(-0.46%)
Mar 19, 2018 37.43 37.60 37.09 37.38 4,319,612 -0.25(-0.66%)
Mar 16, 2018 37.04 38.06 36.99 37.62 4,673,445 +0.55(+1.50%)
Mar 15, 2018 37.09 37.44 36.88 37.07 2,911,481 +0.17(+0.46%)
Mar 14, 2018 37.66 38.00 36.83 36.90 2,544,855 -0.51(-1.37%)
Mar 13, 2018 37.39 37.84 37.26 37.41 5,732,497 +0.46(+1.25%)
Mar 12, 2018 36.45 37.19 36.23 36.95 6,377,745 +0.65(+1.79%)
Mar 09, 2018 35.08 36.31 34.91 36.30 5,722,016 +1.46(+4.19%)
Mar 08, 2018 34.89 35.48 34.54 34.84 3,509,777 +0.11(+0.32%)
Mar 07, 2018 34.43 34.73 4,337,055 -1.18(-3.28%)
Mar 06, 2018 35.35 35.93 34.98 35.91 4,121,147 +0.40(+1.13%)
Mar 05, 2018 34.05 35.83 34.05 35.51 10,426,579 +1.36(+3.97%)
Mar 02, 2018 34.67 34.97 32.56 34.15 26,711,324 -4.98(-12.73%)
Mar 01, 2018 39.15 39.72 38.12 39.13 7,842,088 -0.03(-0.07%)
Feb 28, 2018 40.93 41.30 39.07 39.16 6,151,628 -1.39(-3.43%)
Feb 27, 2018 42.54 43.17 40.51 40.55 4,986,632 -1.52(-3.61%)
Feb 26, 2018 41.81 42.30 41.17 42.07 3,737,552 +0.91(+2.22%)
Feb 23, 2018 41.37 41.62 40.56 41.15 3,461,575 -0.01(-0.02%)
Feb 22, 2018 40.86 41.16 4,486,533 -0.14(-0.33%)
Feb 21, 2018 41.37 42.24 41.17 41.30 2,115,042 +0.21(+0.52%)
Feb 20, 2018 41.89 40.64 41.09 3,071,535 -0.85(-2.03%)
Feb 16, 2018 41.94 41.94 41.94 0 -0.06(-0.14%)
Feb 15, 2018 41.88 42.05 41.04 42.00 2,388,378 +0.56(+1.36%)
Feb 14, 2018 39.35 41.76 39.06 41.44 4,309,387 +1.65(+4.16%)
Feb 13, 2018 39.35 40.68 39.20 39.78 3,751,642 +0.26(+0.65%)
Feb 12, 2018 39.91 40.09 38.30 39.52 3,832,875 +0.09(+0.22%)
Feb 09, 2018 39.67 40.14 37.56 39.44 5,249,975 +0.31(+0.78%)
Feb 08, 2018 41.13 41.37 39.12 39.13 3,737,821 -1.82(-4.44%)
Feb 07, 2018 40.68 41.75 40.43 40.95 3,722,820 +0.32(+0.78%)
Feb 06, 2018 38.21 40.91 37.69 40.63 4,655,925 +0.88(+2.21%)
Feb 05, 2018 40.74 41.31 39.18 39.76 4,069,466 -1.51(-3.66%)
Feb 02, 2018 41.59 41.78 40.87 41.26 4,061,930 -0.71(-1.69%)
Feb 01, 2018 41.58 42.64 41.53 41.97 2,287,127 +0.05(+0.12%)
Jan 31, 2018 44.05 44.05 41.44 41.92 4,535,191 -0.64(-1.50%)
Jan 30, 2018 43.45 43.72 42.39 42.56 3,397,840 -1.18(-2.69%)
Jan 29, 2018 43.65 44.28 43.34 43.74 2,503,398 -0.26(-0.60%)
Jan 26, 2018 44.75 44.75 43.16 44.00 3,904,903 -0.73(-1.62%)
Jan 25, 2018 45.04 45.35 44.37 44.73 4,931,315 +0.16(+0.36%)
Jan 24, 2018 44.01 44.81 43.81 44.57 4,478,178 +0.62(+1.42%)
Jan 23, 2018 43.65 44.05 42.87 43.94 3,228,074 +0.98(+2.28%)
Jan 22, 2018 42.37 43.19 42.22 42.96 4,728,887 +0.14(+0.32%)
Jan 19, 2018 42.52 43.03 42.09 42.83 4,704,119 +1.38(+3.33%)
Jan 18, 2018 40.76 41.67 40.61 41.44 3,606,106 +0.71(+1.74%)
Jan 17, 2018 39.83 41.06 39.79 40.74 3,497,149 +0.94(+2.36%)
Jan 16, 2018 40.28 41.42 39.52 39.80 4,347,627 -0.42(-1.03%)
Jan 12, 2018 40.21 40.21 40.21 0 +0.97(+2.48%)
Jan 11, 2018 39.41 39.41 38.60 39.24 2,885,597 +0.02(+0.04%)
Jan 10, 2018 38.92 39.39 38.25 39.22 4,127,211 +0.24(+0.61%)
Jan 09, 2018 39.68 39.80 38.75 38.98 3,608,326 -0.82(-2.07%)
Jan 08, 2018 40.08 40.58 38.87 39.80 4,336,608 +0.01(+0.02%)
Jan 05, 2018 39.69 39.91 38.98 39.80 3,660,274 +0.55(+1.40%)
Jan 04, 2018 40.57 40.66 38.13 39.24 4,696,704 -1.32(-3.26%)
Jan 03, 2018 40.71 41.06 40.17 40.57 4,108,949 -0.02(-0.04%)
Jan 02, 2018 40.21 40.80 39.96 40.58 3,794,809 +0.86(+2.15%)
Dec 29, 2017 39.73 39.73 39.73 0 -0.18(-0.45%)
Dec 28, 2017 40.35 40.58 39.77 39.91 1,984,799 -0.50(-1.24%)
Dec 27, 2017 41.11 41.19 40.18 40.41 3,484,648 -0.74(-1.79%)
Dec 26, 2017 40.09 41.63 39.94 41.14 2,707,282 +1.09(+2.73%)
Dec 22, 2017 39.89 40.23 39.63 40.05 2,774,128 -0.61(-1.50%)
Dec 21, 2017 39.51 40.74 39.37 40.66 4,770,526 +1.43(+3.65%)
Dec 20, 2017 39.32 39.56 38.58 39.23 4,629,445 +0.07(+0.17%)
Dec 19, 2017 39.74 39.75 38.85 39.16 4,871,834 -0.31(-0.77%)
Dec 18, 2017 39.16 39.80 39.04 39.46 4,504,520 +0.78(+2.02%)
Dec 15, 2017 39.08 40.03 38.60 38.69 9,131,415 +1.12(+2.98%)
Dec 14, 2017 38.43 38.62 37.26 37.57 4,725,589 -0.86(-2.25%)
Dec 13, 2017 37.68 38.91 37.62 38.43 4,431,335 +0.66(+1.75%)
Dec 12, 2017 37.77 38.50 37.73 37.77 3,447,792 +0.14(+0.36%)
Dec 11, 2017 38.04 38.19 37.12 37.63 3,917,918 -0.47(-1.25%)
Dec 08, 2017 36.76 38.17 36.46 38.11 4,178,079 +1.48(+4.05%)
Dec 07, 2017 36.47 36.93 36.00 36.63 6,109,793 +0.34(+0.93%)
Dec 06, 2017 36.65 36.85 35.86 36.29 4,227,148 -0.49(-1.34%)
Dec 05, 2017 38.63 38.63 36.44 36.78 5,950,284 -2.00(-5.16%)
Dec 04, 2017 37.54 39.19 37.33 38.78 8,162,430 +2.08(+5.66%)
Dec 01, 2017 36.13 37.13 35.39 36.70 7,065,286 +0.40(+1.10%)
Nov 30, 2017 35.56 37.62 35.43 36.30 18,671,850 +0.21(+0.59%)
Nov 29, 2017 34.29 36.69 34.28 36.09 8,953,740 +1.81(+5.29%)
Nov 28, 2017 33.49 34.45 32.77 34.28 5,362,097 +0.89(+2.66%)
Nov 27, 2017 34.19 34.67 33.02 33.39 6,678,599 -0.59(-1.75%)
Nov 24, 2017 34.50 34.56 33.89 33.98 2,223,953 -0.37(-1.09%)
Nov 22, 2017 34.45 34.73 34.16 34.35 3,549,114 -0.13(-0.37%)
Nov 21, 2017 34.36 35.02 34.01 34.48 6,855,727 +0.00(+0.00%)
Nov 20, 2017 34.59 35.41 33.47 34.48 13,038,321 -0.11(-0.32%)
Nov 17, 2017 35.02 35.36 32.42 34.59 36,089,824 +7.60(+28.16%)
Nov 16, 2017 26.54 27.34 26.27 26.99 7,425,168 +0.55(+2.08%)
Nov 15, 2017 25.20 26.80 25.04 26.44 5,865,347 +1.02(+4.00%)
Nov 14, 2017 24.63 25.43 24.30 25.42 4,595,121 +0.31(+1.21%)
Nov 13, 2017 25.71 25.86 24.75 25.12 4,266,468 -0.59(-2.31%)
Nov 10, 2017 25.92 26.69 25.49 25.71 4,468,607 -0.23(-0.88%)
Nov 09, 2017 25.19 26.58 25.12 25.94 5,766,747 +0.62(+2.44%)
Nov 08, 2017 24.63 25.40 24.08 25.32 3,555,086 +0.54(+2.19%)
Nov 07, 2017 25.09 25.13 24.45 24.78 3,821,358 -0.35(-1.38%)
Nov 06, 2017 25.24 25.59 25.06 25.13 3,233,082 -0.17(-0.67%)
Nov 03, 2017 25.34 25.47 24.78 25.30 2,956,790 -0.14(-0.53%)
Nov 02, 2017 25.29 25.78 25.21 25.43 3,480,013 +0.08(+0.33%)
Nov 01, 2017 25.58 26.18 25.17 25.35 3,540,431 -0.14(-0.57%)
Oct 31, 2017 25.59 25.70 25.17 25.49 4,473,433 -0.42(-1.63%)
Oct 30, 2017 26.56 26.64 25.79 25.91 3,242,186 -0.82(-3.07%)
Oct 27, 2017 27.53 27.75 26.71 26.74 5,528,471 -1.29(-4.60%)
Oct 26, 2017 26.63 28.14 26.55 28.02 6,547,311 +1.51(+5.69%)
Oct 25, 2017 26.27 27.20 25.33 26.52 7,606,690 +0.14(+0.51%)
Oct 24, 2017 27.04 27.09 26.35 26.38 2,948,848 -0.42(-1.55%)
Oct 23, 2017 26.06 27.03 25.76 26.80 4,249,309 +0.29(+1.09%)
Oct 20, 2017 26.53 26.83 26.20 26.51 3,143,210 +0.25(+0.94%)
Oct 19, 2017 26.21 26.53 26.04 26.26 2,822,852 -0.16(-0.61%)
Oct 18, 2017 26.44 27.05 26.32 26.42 4,290,873 +0.14(+0.52%)
Oct 17, 2017 26.24 26.43 25.91 26.29 3,448,355 +0.06(+0.23%)
Oct 16, 2017 26.80 27.02 26.19 26.23 3,577,704 -0.59(-2.21%)
Oct 13, 2017 26.80 27.49 26.62 26.82 3,346,239 +0.19(+0.70%)
Oct 12, 2017 27.66 27.70 26.59 26.63 4,834,647 -1.01(-3.65%)
Oct 11, 2017 28.21 28.31 27.52 27.64 4,662,857 -0.56(-1.99%)
Oct 10, 2017 28.10 28.47 28.02 28.21 2,856,032 +0.18(+0.63%)
Oct 09, 2017 28.89 29.02 27.96 28.03 2,108,845 -0.86(-2.96%)
Oct 06, 2017 28.74 29.21 28.68 28.89 3,311,300 +0.03(+0.09%)
Oct 05, 2017 28.39 29.09 28.18 28.86 3,110,093 +0.44(+1.57%)
Oct 04, 2017 28.84 29.04 28.37 28.42 2,908,203 -0.44(-1.54%)
Oct 03, 2017 29.20 29.45 28.57 28.86 4,194,965 -0.31(-1.06%)
Oct 02, 2017 29.53 29.53 28.64 29.17 5,028,443 -0.39(-1.33%)
Sep 29, 2017 29.26 29.62 29.04 29.57 3,322,370 +0.30(+1.03%)
Sep 28, 2017 29.45 29.65 28.82 29.26 2,750,652 -0.18(-0.60%)
Sep 27, 2017 29.14 29.54 28.78 29.44 2,842,549 -0.04(-0.14%)
Sep 26, 2017 29.26 29.56 28.73 29.48 3,313,084 +0.39(+1.33%)
Sep 25, 2017 28.26 29.29 28.23 29.10 5,119,172 +0.89(+3.15%)
Sep 22, 2017 28.25 28.69 27.91 28.21 6,582,427 -0.08(-0.30%)
Sep 21, 2017 29.11 29.15 28.27 28.29 4,979,328 -0.73(-2.52%)
Sep 20, 2017 29.29 29.51 28.81 29.02 5,215,547 -0.40(-1.37%)
Sep 19, 2017 30.44 30.50 29.28 29.42 4,231,778 -1.02(-3.34%)
Sep 18, 2017 31.07 31.19 30.25 30.44 3,365,260 -0.56(-1.81%)
Sep 15, 2017 30.65 31.10 30.53 31.00 4,738,233 +0.26(+0.85%)
Sep 14, 2017 30.36 30.84 29.75 30.74 5,558,871 +0.44(+1.44%)
Sep 13, 2017 30.01 30.43 29.96 30.30 5,631,828 +0.34(+1.12%)
Sep 12, 2017 29.53 30.25 29.27 29.97 4,117,798 +0.60(+2.03%)
Sep 11, 2017 30.06 30.25 29.32 29.37 4,701,106 -0.62(-2.07%)
Sep 08, 2017 30.30 30.46 29.64 29.99 2,849,572 -0.36(-1.19%)
Sep 07, 2017 30.83 30.93 30.24 30.35 3,986,696 -0.45(-1.47%)
Sep 06, 2017 30.53 30.94 30.16 30.81 7,377,835 +0.31(+1.02%)
Sep 05, 2017 30.14 30.59 29.80 30.50 6,623,430 -0.01(-0.03%)
Sep 01, 2017 29.79 30.59 29.69 30.51 4,820,056 +0.93(+3.15%)
Aug 31, 2017 29.62 29.96 29.31 29.57 5,719,983 -0.01(-0.03%)
Aug 30, 2017 29.69 29.73 29.29 29.58 4,689,038 +0.07(+0.23%)
Aug 29, 2017 29.25 29.73 28.92 29.52 5,561,896 -0.45(-1.51%)
Aug 28, 2017 30.15 30.15 29.42 29.97 4,477,757 -0.15(-0.50%)
Aug 25, 2017 29.23 30.22 29.21 30.12 6,202,673 +0.93(+3.19%)
Aug 24, 2017 29.88 30.45 29.15 29.19 9,156,175 -0.40(-1.36%)
Aug 23, 2017 27.73 29.66 27.69 29.59 10,280,239 +1.74(+6.24%)
Aug 22, 2017 26.80 27.94 26.49 27.85 12,519,808 +1.14(+4.27%)
Aug 21, 2017 28.54 28.60 26.63 26.71 27,508,996 -2.15(-7.45%)
Aug 18, 2017 30.68 30.89 28.78 28.86 43,143,144 -11.18(-27.92%)
Aug 17, 2017 40.58 41.41 39.97 40.04 6,592,605 -0.73(-1.79%)
Aug 16, 2017 39.97 41.19 39.92 40.77 6,652,692 +1.21(+3.06%)
Aug 15, 2017 39.58 40.33 38.95 39.56 7,429,594 -1.84(-4.44%)
Aug 14, 2017 41.52 41.78 41.08 41.40 3,407,178 +0.02(+0.04%)
Aug 11, 2017 40.80 42.01 40.67 41.38 3,032,123 +0.18(+0.43%)
Aug 10, 2017 41.28 41.54 40.44 41.21 3,660,399 -0.60(-1.43%)
Aug 09, 2017 41.70 42.18 41.23 41.80 2,997,520 -0.20(-0.48%)
Aug 08, 2017 42.39 43.06 41.93 42.01 6,020,073 +1.01(+2.46%)
Aug 07, 2017 41.01 41.12 40.18 41.00 4,484,427 -0.13(-0.33%)
Aug 04, 2017 40.84 41.39 40.70 41.13 3,338,503 +0.38(+0.93%)
Aug 03, 2017 40.05 41.13 39.90 40.76 5,090,994 +0.76(+1.89%)
Aug 02, 2017 39.32 40.27 39.28 40.00 4,841,973 +0.65(+1.66%)
Aug 01, 2017 39.51 39.58 38.60 39.35 3,088,216 -0.27(-0.68%)
Jul 31, 2017 38.84 39.74 38.68 39.61 3,335,044 +0.98(+2.54%)
Jul 28, 2017 39.70 39.74 38.58 38.63 2,692,193 -1.03(-2.60%)
Jul 27, 2017 38.82 39.84 38.52 39.66 2,986,997 +0.97(+2.49%)
Jul 26, 2017 38.40 38.82 37.89 38.70 2,538,359 +0.29(+0.77%)
Jul 25, 2017 38.18 38.64 37.61 38.40 3,943,937 +0.59(+1.55%)
Jul 24, 2017 38.24 38.53 37.47 37.82 6,143,633 -1.81(-4.58%)
Jul 21, 2017 40.34 40.35 38.86 39.63 4,497,107 -0.65(-1.60%)
Jul 20, 2017 40.76 40.93 39.86 40.28 3,687,239 -0.47(-1.15%)
Jul 19, 2017 40.85 41.04 40.57 40.75 2,038,982 -0.03(-0.08%)
Jul 18, 2017 41.01 41.29 40.69 40.78 2,443,163 -0.31(-0.76%)
Jul 17, 2017 40.65 41.40 40.50 41.09 2,904,306 +0.44(+1.09%)
Jul 14, 2017 40.86 41.02 40.50 40.65 2,327,536 -0.13(-0.31%)
Jul 13, 2017 40.70 40.91 40.39 40.77 4,354,017 +0.28(+0.68%)
Jul 12, 2017 40.53 41.12 40.29 40.50 3,792,603 +0.19(+0.48%)
Jul 11, 2017 40.37 40.45 39.59 40.30 3,100,576 -0.07(-0.17%)
Jul 10, 2017 41.44 41.53 40.33 40.37 5,380,116 -1.32(-3.16%)
Jul 07, 2017 41.77 42.02 41.43 41.69 4,950,512 -0.08(-0.20%)
Jul 06, 2017 41.74 41.95 41.33 41.77 6,047,520 -0.18(-0.44%)
Jul 05, 2017 42.50 43.04 41.74 41.95 10,417,575 -0.28(-0.67%)
Jul 03, 2017 41.36 42.30 41.35 42.24 2,593,707 +1.13(+2.76%)
Jun 30, 2017 40.99 41.46 40.59 41.10 4,429,145 +0.48(+1.19%)
Jun 29, 2017 40.68 41.24 40.25 40.62 3,444,177 -0.01(-0.02%)
Jun 28, 2017 40.45 40.81 40.31 40.63 2,715,528 +0.18(+0.43%)
Jun 27, 2017 40.24 40.83 40.04 40.45 3,580,420 +0.11(+0.27%)
Jun 26, 2017 40.21 40.64 39.97 40.34 3,864,584 +0.28(+0.71%)
Jun 23, 2017 39.59 40.68 39.41 40.06 9,033,568 +0.44(+1.12%)
Jun 22, 2017 40.41 41.12 39.58 39.62 5,151,967 -0.27(-0.67%)
Jun 21, 2017 39.22 40.19 37.42 39.89 15,451,101 -2.09(-4.99%)
Jun 20, 2017 42.63 42.81 41.88 41.98 4,180,546 -0.93(-2.18%)
Jun 19, 2017 43.54 43.55 42.46 42.91 4,124,803 -0.49(-1.13%)
Jun 16, 2017 43.98 44.07 42.20 43.40 8,049,859 -0.66(-1.50%)
Jun 15, 2017 44.62 45.03 43.60 44.06 4,772,946 -0.78(-1.75%)
Jun 14, 2017 46.29 46.29 44.70 44.85 4,229,442 -1.11(-2.41%)
Jun 13, 2017 45.09 46.17 44.45 45.96 3,631,593 +0.20(+0.44%)
Jun 12, 2017 45.58 46.57 45.35 45.76 5,042,169 +0.07(+0.15%)
Jun 09, 2017 45.00 45.82 44.30 45.69 4,527,712 +0.75(+1.67%)
Jun 08, 2017 46.41 44.89 44.94 4,446,679 -1.18(-2.55%)
Jun 07, 2017 46.00 46.44 45.30 46.12 6,594,991 +0.18(+0.38%)
Jun 06, 2017 47.88 48.03 45.72 45.94 6,840,586 -2.10(-4.38%)
Jun 05, 2017 47.97 48.55 47.32 48.04 4,098,488 -0.37(-0.76%)
Jun 02, 2017 49.59 49.67 48.07 48.41 4,811,270 -1.10(-2.22%)
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.