Footlocker Inc (NY: FL )

39.80 +0.12 (+0.30%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 17.91 18.07 17.58 17.61 3,312,692 -0.30(-1.65%)
Jul 28, 2005 17.97 18.07 17.75 17.91 2,076,999 -0.20(-1.09%)
Jul 27, 2005 18.34 18.37 18.00 18.10 1,448,788 -0.23(-1.23%)
Jul 26, 2005 18.50 18.60 18.22 18.33 987,816 -0.17(-0.91%)
Jul 25, 2005 18.46 18.72 18.34 18.50 1,054,400 +0.04(+0.19%)
Jul 22, 2005 18.38 18.54 18.36 18.46 658,165 +0.23(+1.27%)
Jul 21, 2005 18.55 18.55 18.10 18.23 887,870 -0.30(-1.60%)
Jul 20, 2005 18.63 18.65 18.47 18.53 1,445,381 -0.20(-1.05%)
Jul 19, 2005 18.74 18.91 18.52 18.72 675,344 +0.11(+0.61%)
Jul 18, 2005 18.38 18.91 18.36 18.61 658,875 +0.13(+0.72%)
Jul 15, 2005 18.53 18.64 18.38 18.48 560,775 -0.05(-0.27%)
Jul 14, 2005 18.72 18.84 18.38 18.53 1,179,332 -0.06(-0.34%)
Jul 13, 2005 18.78 18.96 18.49 18.59 1,281,265 -0.29(-1.53%)
Jul 12, 2005 18.87 18.94 18.74 18.88 632,327 +0.01(+0.04%)
Jul 11, 2005 19.17 19.29 18.81 18.87 864,730 -0.24(-1.25%)
Jul 08, 2005 18.81 19.11 18.74 19.11 443,367 +0.32(+1.72%)
Jul 07, 2005 18.60 18.86 18.45 18.79 1,299,437 -0.15(-0.78%)
Jul 06, 2005 19.25 19.32 18.90 18.93 1,307,671 -0.33(-1.72%)
Jul 05, 2005 19.10 19.42 19.02 19.26 1,049,573 +0.11(+0.59%)
Jul 01, 2005 19.26 19.43 19.02 19.15 1,011,809 -0.02(-0.11%)
Jun 30, 2005 19.39 19.45 19.02 19.17 1,236,119 -0.22(-1.13%)
Jun 29, 2005 18.99 19.45 18.98 19.39 2,010,273 +0.33(+1.74%)
Jun 28, 2005 18.88 19.13 18.68 19.06 1,799,024 +0.56(+3.01%)
Jun 27, 2005 18.52 18.53 18.23 18.50 1,412,018 -0.03(-0.15%)
Jun 24, 2005 18.84 18.95 18.53 18.53 1,492,514 -0.35(-1.83%)
Jun 23, 2005 18.55 18.96 18.55 18.88 2,060,104 +0.32(+1.71%)
Jun 22, 2005 18.00 18.57 18.00 18.56 2,355,115 +0.56(+3.13%)
Jun 21, 2005 17.93 18.05 17.82 18.00 1,469,373 +0.13(+0.75%)
Jun 20, 2005 17.96 17.98 17.57 17.86 1,166,413 -0.10(-0.55%)
Jun 17, 2005 18.31 18.35 17.88 17.96 2,307,130 -0.18(-1.01%)
Jun 16, 2005 18.43 18.43 18.07 18.14 1,831,535 -0.36(-1.94%)
Jun 15, 2005 18.68 18.76 18.38 18.50 1,334,219 -0.20(-1.09%)
Jun 14, 2005 18.22 18.71 18.22 18.71 937,985 +0.39(+2.11%)
Jun 13, 2005 18.24 18.42 18.14 18.32 945,084 +0.04(+0.19%)
Jun 10, 2005 18.31 18.34 18.11 18.29 568,725 +0.04(+0.23%)
Jun 09, 2005 18.20 18.31 18.10 18.24 1,854,676 -0.01(-0.08%)
Jun 08, 2005 18.81 18.81 18.19 18.26 1,218,373 -0.48(-2.56%)
Jun 07, 2005 18.92 19.07 18.69 18.74 596,977 -0.14(-0.75%)
Jun 06, 2005 18.85 18.95 18.76 18.88 783,382 +0.08(+0.45%)
Jun 03, 2005 18.86 19.10 18.75 18.79 1,083,361 -0.05(-0.26%)
Jun 02, 2005 18.57 18.95 18.54 18.84 1,042,190 +0.16(+0.87%)
Jun 01, 2005 18.53 19.03 18.48 18.68 583,632 +0.08(+0.42%)
May 31, 2005 18.31 18.71 18.26 18.60 1,254,291 -0.04(-0.19%)
May 27, 2005 18.53 18.74 18.49 18.64 505,691 +0.01(+0.04%)
May 26, 2005 18.66 18.79 18.58 18.63 518,043 -0.04(-0.23%)
May 25, 2005 18.53 18.69 18.37 18.67 902,351 +0.03(+0.15%)
May 24, 2005 18.35 18.67 18.35 18.64 1,218,941 +0.16(+0.88%)
May 23, 2005 18.66 18.79 18.45 18.48 1,125,242 -0.18(-0.98%)
May 20, 2005 18.67 18.72 18.38 18.67 868,421 -0.13(-0.67%)
May 19, 2005 18.84 19.48 18.41 18.79 2,015,668 +0.47(+2.58%)
May 18, 2005 17.89 18.36 17.61 18.32 1,442,825 +0.47(+2.64%)
May 17, 2005 17.67 18.03 17.61 17.85 993,069 +0.02(+0.12%)
May 16, 2005 17.33 17.84 17.31 17.83 1,000,451 +0.54(+3.14%)
May 13, 2005 17.48 17.60 17.12 17.29 1,235,693 -0.18(-1.05%)
May 12, 2005 17.77 17.92 17.43 17.47 591,156 -0.18(-1.00%)
May 11, 2005 17.72 17.88 17.40 17.64 1,272,889 -0.03(-0.16%)
May 10, 2005 17.79 17.96 17.26 17.67 2,106,528 -0.35(-1.92%)
May 09, 2005 18.04 18.14 17.81 18.02 1,324,566 -0.11(-0.62%)
May 06, 2005 18.45 18.45 18.02 18.13 1,008,402 -0.18(-1.00%)
May 05, 2005 18.88 18.88 18.12 18.31 2,464,147 -0.63(-3.35%)
May 04, 2005 18.91 18.98 18.62 18.95 744,766 +0.19(+1.01%)
May 03, 2005 18.60 18.97 18.58 18.76 726,594 +0.16(+0.83%)
May 02, 2005 19.03 19.19 18.23 18.60 1,518,211 -0.18(-0.94%)
Apr 29, 2005 18.98 19.16 18.28 18.78 1,294,184 +0.01(+0.04%)
Apr 28, 2005 19.07 19.10 18.72 18.77 672,078 -0.30(-1.55%)
Apr 27, 2005 18.53 19.19 18.50 19.07 1,670,259 +0.43(+2.31%)
Apr 26, 2005 18.57 18.97 18.23 18.64 1,487,971 -0.11(-0.60%)
Apr 25, 2005 18.74 19.03 18.58 18.75 1,508,273 -0.06(-0.34%)
Apr 22, 2005 19.26 19.26 18.48 18.81 3,133,670 -0.44(-2.30%)
Apr 21, 2005 19.47 19.79 19.26 19.26 1,158,604 -0.11(-0.55%)
Apr 20, 2005 19.88 20.03 19.26 19.36 717,224 -0.39(-2.00%)
Apr 19, 2005 19.81 19.86 19.62 19.76 1,311,646 +0.10(+0.50%)
Apr 18, 2005 19.62 19.81 19.44 19.66 1,653,507 +0.04(+0.22%)
Apr 15, 2005 19.93 20.07 19.54 19.62 1,774,180 -0.47(-2.35%)
Apr 14, 2005 20.10 20.44 20.03 20.09 1,808,820 -0.02(-0.10%)
Apr 13, 2005 20.15 20.29 20.00 20.11 1,206,022 -0.09(-0.45%)
Apr 12, 2005 19.74 20.40 19.64 20.20 1,014,790 +0.53(+2.69%)
Apr 11, 2005 19.78 19.89 19.58 19.67 810,072 -0.06(-0.29%)
Apr 08, 2005 20.18 20.18 19.45 19.73 2,395,718 -0.56(-2.74%)
Apr 07, 2005 20.31 20.50 20.02 20.29 584,342 -0.13(-0.62%)
Apr 06, 2005 20.50 20.58 20.38 20.41 1,484,990 -0.14(-0.69%)
Apr 05, 2005 20.43 20.74 20.43 20.55 1,317,183 +0.13(+0.62%)
Apr 04, 2005 20.24 20.52 20.18 20.43 534,653 +0.20(+1.01%)
Apr 01, 2005 20.69 20.73 20.17 20.22 664,128 -0.42(-2.01%)
Mar 31, 2005 20.48 20.88 20.39 20.64 1,352,675 +0.16(+0.79%)
Mar 30, 2005 19.92 20.62 19.79 20.48 1,156,333 +0.48(+2.40%)
Mar 29, 2005 20.00 20.34 19.94 20.00 725,884 -0.03(-0.14%)
Mar 28, 2005 19.84 20.15 19.84 20.03 479,853 +0.25(+1.28%)
Mar 24, 2005 19.73 19.98 19.43 19.77 806,806 -0.05(-0.25%)
Mar 23, 2005 19.93 20.00 19.67 19.82 467,786 -0.20(-1.02%)
Mar 22, 2005 20.20 20.43 19.97 20.03 741,785 -0.18(-0.87%)
Mar 21, 2005 20.12 20.26 19.89 20.20 420,652 -0.07(-0.35%)
Mar 18, 2005 20.74 20.81 20.04 20.27 1,203,608 -0.37(-1.77%)
Mar 17, 2005 20.66 20.74 20.50 20.64 757,543 -0.07(-0.34%)
Mar 16, 2005 20.84 20.86 20.68 20.71 1,154,771 -0.13(-0.61%)
Mar 15, 2005 20.53 21.10 20.53 20.84 1,825,005 +0.36(+1.75%)
Mar 14, 2005 20.39 20.57 20.29 20.48 974,329 +0.23(+1.11%)
Mar 11, 2005 20.00 20.32 19.96 20.25 572,416 +0.20(+1.02%)
Mar 10, 2005 20.00 20.14 19.85 20.05 484,680 -0.04(-0.18%)
Mar 09, 2005 20.18 20.29 20.03 20.08 796,443 -0.15(-0.77%)
Mar 08, 2005 20.25 20.42 20.13 20.24 882,618 -0.01(-0.07%)
Mar 07, 2005 20.25 20.33 20.04 20.25 787,783 +0.01(+0.04%)
Mar 04, 2005 20.24 20.32 19.95 20.24 1,406,197 +0.04(+0.21%)
Mar 03, 2005 20.39 20.61 19.93 20.20 1,912,315 -0.19(-0.93%)
Mar 02, 2005 19.63 20.46 19.58 20.39 4,994,735 +0.83(+4.25%)
Mar 01, 2005 19.19 19.62 19.10 19.56 1,368,008 +0.33(+1.72%)
Feb 28, 2005 19.19 19.51 19.08 19.23 1,398,105 +0.04(+0.18%)
Feb 25, 2005 18.91 19.19 18.83 19.19 845,280 +0.28(+1.49%)
Feb 24, 2005 18.50 18.91 18.43 18.91 1,211,275 +0.37(+1.97%)
Feb 23, 2005 18.73 18.96 18.50 18.55 875,377 -0.18(-0.98%)
Feb 22, 2005 18.49 19.07 18.48 18.73 1,094,577 +0.13(+0.72%)
Feb 18, 2005 18.74 18.80 18.54 18.60 462,817 -0.15(-0.83%)
Feb 17, 2005 18.81 19.05 18.72 18.75 517,475 -0.10(-0.52%)
Feb 16, 2005 18.84 18.87 18.69 18.85 596,409 +0.00(+0.00%)
Feb 15, 2005 18.96 19.03 18.74 18.85 539,622 -0.08(-0.45%)
Feb 14, 2005 19.08 19.19 18.83 18.93 571,139 -0.23(-1.18%)
Feb 11, 2005 19.01 19.19 18.96 19.16 782,246 +0.15(+0.78%)
Feb 10, 2005 19.02 19.07 18.77 19.01 843,008 +0.15(+0.78%)
Feb 09, 2005 19.15 19.23 18.82 18.86 760,241 -0.32(-1.69%)
Feb 08, 2005 19.08 19.19 18.93 19.19 818,022 +0.11(+0.55%)
Feb 07, 2005 19.30 19.32 19.03 19.08 712,255 -0.15(-0.77%)
Feb 04, 2005 19.26 19.34 19.12 19.23 803,825 +0.04(+0.18%)
Feb 03, 2005 19.02 19.31 18.88 19.19 1,037,079 -0.09(-0.47%)
Feb 02, 2005 19.18 19.34 19.10 19.29 741,075 +0.11(+0.55%)
Feb 01, 2005 19.14 19.29 18.88 19.18 918,252 +0.22(+1.15%)
Jan 31, 2005 18.53 18.96 18.53 18.96 908,740 +0.54(+2.91%)
Jan 28, 2005 18.55 18.68 18.41 18.43 533,943 -0.21(-1.13%)
Jan 27, 2005 18.29 18.67 18.24 18.64 505,691 +0.27(+1.46%)
Jan 26, 2005 18.46 18.47 18.17 18.37 448,052 +0.05(+0.27%)
Jan 25, 2005 18.25 18.48 18.25 18.32 554,812 +0.14(+0.78%)
Jan 24, 2005 18.33 18.43 18.14 18.18 602,372 -0.12(-0.65%)
Jan 21, 2005 18.31 18.38 18.25 18.30 694,935 -0.02(-0.12%)
Jan 20, 2005 18.31 18.53 18.17 18.32 639,993 +0.01(+0.04%)
Jan 19, 2005 18.56 18.57 18.27 18.31 701,466 -0.25(-1.33%)
Jan 18, 2005 18.39 18.67 18.33 18.56 875,519 +0.02(+0.11%)
Jan 14, 2005 18.28 18.60 18.17 18.54 1,038,925 +0.24(+1.31%)
Jan 13, 2005 18.24 18.41 18.21 18.30 606,205 -0.09(-0.50%)
Jan 12, 2005 18.38 18.41 18.21 18.39 494,476 +0.06(+0.35%)
Jan 11, 2005 18.31 18.38 18.20 18.33 994,347 +0.01(+0.08%)
Jan 10, 2005 18.43 18.59 18.20 18.31 1,230,157 -0.11(-0.57%)
Jan 07, 2005 18.43 18.55 18.17 18.42 964,391 -0.04(-0.23%)
Jan 06, 2005 18.31 18.53 18.26 18.46 954,596 +0.15(+0.85%)
Jan 05, 2005 18.32 18.41 18.23 18.31 856,353 -0.01(-0.08%)
Jan 04, 2005 18.60 18.66 18.14 18.32 1,201,621 -0.37(-1.96%)
Jan 03, 2005 19.16 19.17 18.57 18.69 1,378,514 -0.28(-1.49%)
Dec 31, 2004 18.96 19.07 18.85 18.97 515,771 +0.00(+0.00%)
Dec 30, 2004 18.96 19.17 18.84 18.97 534,511 -0.17(-0.88%)
Dec 29, 2004 18.74 19.17 18.74 19.14 536,498 +0.30(+1.61%)
Dec 28, 2004 18.53 18.84 18.52 18.84 604,785 +0.18(+0.98%)
Dec 27, 2004 18.80 18.93 18.57 18.65 414,548 -0.11(-0.60%)
Dec 23, 2004 19.01 19.12 18.68 18.76 715,947 -0.18(-0.97%)
Dec 22, 2004 18.77 18.95 18.70 18.95 1,049,289 +0.18(+0.94%)
Dec 21, 2004 18.47 18.77 18.38 18.77 728,582 +0.25(+1.33%)
Dec 20, 2004 18.67 18.70 18.35 18.53 1,087,620 -0.31(-1.65%)
Dec 17, 2004 18.53 18.98 18.51 18.84 1,652,371 +0.13(+0.72%)
Dec 16, 2004 19.20 19.20 18.60 18.70 1,117,150 -0.34(-1.78%)
Dec 15, 2004 18.84 19.04 18.74 19.04 1,042,474 +0.20(+1.08%)
Dec 14, 2004 18.35 18.84 18.29 18.84 1,757,428 +0.32(+1.75%)
Dec 13, 2004 18.66 18.80 18.36 18.51 875,377 -0.15(-0.79%)
Dec 10, 2004 19.15 19.15 18.43 18.66 1,016,352 -0.10(-0.53%)
Dec 09, 2004 18.74 18.76 18.51 18.76 1,099,404 -0.15(-0.82%)
Dec 08, 2004 18.83 18.97 18.81 18.91 1,466,392 +0.11(+0.60%)
Dec 07, 2004 18.88 19.03 18.72 18.80 1,310,511 -0.05(-0.26%)
Dec 06, 2004 18.95 18.95 18.63 18.85 877,933 -0.20(-1.07%)
Dec 03, 2004 19.02 19.16 18.94 19.05 1,685,166 +0.03(+0.15%)
Dec 02, 2004 19.05 19.15 18.68 19.03 1,922,537 +0.00(+0.00%)
Dec 01, 2004 18.30 19.16 18.30 19.03 2,314,228 +0.73(+3.96%)
Nov 30, 2004 18.60 18.69 17.91 18.30 2,162,606 -0.34(-1.81%)
Nov 29, 2004 18.63 18.77 18.50 18.64 1,483,570 +0.01(+0.04%)
Nov 26, 2004 18.53 18.81 18.45 18.63 508,105 +0.08(+0.46%)
Nov 24, 2004 18.31 18.56 18.24 18.55 1,607,509 +0.43(+2.37%)
Nov 23, 2004 17.75 18.30 17.72 18.12 1,779,291 +0.51(+2.92%)
Nov 22, 2004 17.02 17.68 17.02 17.60 1,920,265 +0.55(+3.22%)
Nov 19, 2004 17.15 17.22 16.91 17.05 1,245,773 +0.15(+0.87%)
Nov 18, 2004 17.27 17.27 16.81 16.91 960,700 -0.08(-0.50%)
Nov 17, 2004 17.12 17.38 16.83 16.99 1,284,105 -0.10(-0.58%)
Nov 16, 2004 17.19 17.23 16.99 17.09 1,521,902 -0.13(-0.78%)
Nov 15, 2004 16.91 17.29 16.91 17.22 1,517,785 +0.34(+2.00%)
Nov 12, 2004 16.78 16.88 16.68 16.88 949,201 +0.14(+0.84%)
Nov 11, 2004 16.94 16.94 16.66 16.74 1,333,936 -0.13(-0.75%)
Nov 10, 2004 16.76 17.00 16.74 16.87 2,676,390 +0.12(+0.71%)
Nov 09, 2004 16.91 16.91 16.65 16.75 1,678,635 -0.12(-0.71%)
Nov 08, 2004 17.12 17.13 16.85 16.87 1,647,544 -0.18(-1.07%)
Nov 05, 2004 16.94 17.21 16.76 17.05 2,083,103 +0.27(+1.64%)
Nov 04, 2004 16.02 17.03 16.02 16.78 4,719,316 -0.44(-2.58%)
Nov 03, 2004 17.54 17.54 17.00 17.22 1,038,357 +0.13(+0.74%)
Nov 02, 2004 17.02 17.22 16.91 17.10 1,933,894 +0.08(+0.50%)
Nov 01, 2004 16.93 17.07 16.83 17.01 719,638 -0.18(-1.02%)
Oct 29, 2004 17.31 17.47 17.02 17.19 1,110,335 -0.03(-0.16%)
Oct 28, 2004 17.05 17.36 17.05 17.22 659,017 +0.17(+0.99%)
Oct 27, 2004 16.77 17.05 16.66 17.05 1,269,198 +0.38(+2.28%)
Oct 26, 2004 16.49 16.80 16.32 16.67 1,358,922 +0.15(+0.90%)
Oct 25, 2004 16.34 16.62 16.10 16.52 842,583 -0.06(-0.38%)
Oct 22, 2004 16.62 16.76 16.48 16.58 831,083 -0.12(-0.72%)
Oct 21, 2004 16.45 16.71 16.22 16.70 1,040,203 +0.31(+1.89%)
Oct 20, 2004 16.43 16.59 16.32 16.39 633,179 -0.13(-0.81%)
Oct 19, 2004 16.62 16.77 16.42 16.52 575,398 -0.07(-0.42%)
Oct 18, 2004 16.12 16.62 16.10 16.60 671,510 +0.33(+2.04%)
Oct 15, 2004 16.27 16.40 16.10 16.26 417,387 +0.03(+0.17%)
Oct 14, 2004 16.36 16.38 16.06 16.24 645,814 -0.06(-0.35%)
Oct 13, 2004 16.69 16.88 16.07 16.29 1,642,149 -0.42(-2.49%)
Oct 12, 2004 16.76 16.87 16.63 16.71 1,418,407 -0.20(-1.17%)
Oct 11, 2004 16.89 17.03 16.83 16.91 632,469 -0.02(-0.12%)
Oct 08, 2004 16.83 17.04 16.81 16.93 1,251,026 -0.03(-0.17%)
Oct 07, 2004 17.15 17.18 16.82 16.95 1,201,905 -0.09(-0.54%)
Oct 06, 2004 16.95 17.08 16.84 17.05 1,318,603 +0.15(+0.88%)
Oct 05, 2004 17.07 17.14 16.71 16.90 692,806 -0.13(-0.79%)
Oct 04, 2004 17.00 17.39 16.91 17.03 1,170,814 +0.06(+0.33%)
Oct 01, 2004 16.69 17.08 16.65 16.98 1,240,520 +0.28(+1.69%)
Sep 30, 2004 16.55 16.77 16.43 16.69 1,174,789 +0.07(+0.42%)
Sep 29, 2004 16.12 16.71 16.00 16.62 994,347 +0.54(+3.37%)
Sep 28, 2004 16.19 16.24 16.01 16.08 1,353,243 -0.11(-0.70%)
Sep 27, 2004 16.38 16.38 16.10 16.19 630,482 -0.31(-1.88%)
Sep 24, 2004 16.72 16.80 16.43 16.50 805,813 -0.09(-0.55%)
Sep 23, 2004 16.67 16.79 16.47 16.60 904,765 -0.14(-0.84%)
Sep 22, 2004 16.73 16.86 16.55 16.74 978,304 -0.22(-1.29%)
Sep 21, 2004 16.54 16.95 16.53 16.95 1,493,224 +0.58(+3.57%)
Sep 20, 2004 16.69 16.71 16.33 16.37 1,071,720 -0.32(-1.94%)
Sep 17, 2004 16.64 16.69 16.44 16.69 1,161,870 +0.08(+0.51%)
Sep 16, 2004 16.41 16.88 16.41 16.61 894,259 +0.18(+1.07%)
Sep 15, 2004 16.37 16.52 16.31 16.43 473,606 +0.00(+0.00%)
Sep 14, 2004 16.55 16.55 16.12 16.43 557,652 -0.21(-1.27%)
Sep 13, 2004 16.29 16.69 16.26 16.64 1,078,676 +0.33(+2.03%)
Sep 10, 2004 15.85 16.38 15.83 16.31 854,650 +0.48(+3.03%)
Sep 09, 2004 15.87 15.95 15.43 15.83 1,094,293 -0.15(-0.93%)
Sep 08, 2004 15.93 16.28 15.93 15.98 637,154 -0.06(-0.40%)
Sep 07, 2004 16.17 16.38 15.99 16.05 1,304,548 -0.12(-0.74%)
Sep 03, 2004 16.14 16.32 16.07 16.17 1,094,577 +0.02(+0.13%)
Sep 02, 2004 15.81 16.19 15.81 16.14 1,514,803 +0.28(+1.78%)
Sep 01, 2004 15.82 16.10 15.57 15.86 1,101,107 +0.11(+0.67%)
Aug 31, 2004 15.84 15.99 15.53 15.76 881,056 -0.08(-0.53%)
Aug 30, 2004 16.14 16.18 15.76 15.84 1,481,725 -0.29(-1.79%)
Aug 27, 2004 15.92 16.17 15.73 16.13 1,010,531 +0.32(+2.05%)
Aug 26, 2004 15.93 16.10 15.80 15.81 1,108,348 -0.20(-1.23%)
Aug 25, 2004 15.91 16.02 15.67 16.00 940,825 +0.20(+1.25%)
Aug 24, 2004 15.69 15.96 15.62 15.81 1,077,540 +0.23(+1.49%)
Aug 23, 2004 15.55 15.84 15.43 15.57 1,853,398 +0.11(+0.73%)
Aug 20, 2004 15.57 15.98 15.14 15.46 2,883,096 -0.11(-0.68%)
Aug 19, 2004 15.43 15.67 15.32 15.57 2,469,258 +0.14(+0.91%)
Aug 18, 2004 15.09 15.49 15.07 15.43 1,910,470 +0.26(+1.72%)
Aug 17, 2004 14.83 15.18 14.82 15.17 2,216,696 +0.59(+4.06%)
Aug 16, 2004 14.12 14.71 14.12 14.57 1,784,685 +0.44(+3.09%)
Aug 13, 2004 14.27 14.40 14.07 14.14 1,491,663 -0.14(-0.99%)
Aug 12, 2004 14.49 14.66 14.22 14.28 2,410,199 -0.30(-2.08%)
Aug 11, 2004 14.58 14.75 14.40 14.58 1,986,423 -0.21(-1.43%)
Aug 10, 2004 14.48 14.79 14.45 14.79 1,217,663 +0.35(+2.44%)
Aug 09, 2004 14.58 14.79 14.32 14.44 1,662,167 -0.01(-0.05%)
Aug 06, 2004 14.79 14.80 14.38 14.45 1,761,971 -0.35(-2.33%)
Aug 05, 2004 15.34 15.34 14.59 14.79 3,929,971 -0.55(-3.58%)
Aug 04, 2004 15.21 15.53 15.04 15.34 1,585,504 +0.18(+1.16%)
Aug 03, 2004 15.64 15.70 15.16 15.17 1,840,195 -0.47(-3.02%)
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.