Footlocker Inc (NY: FL )

46.79 +1.55 (+3.43%)
Streaming Delayed Price Updated: 1:08 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 37.47 37.57 36.17 36.56 3,749,101 -0.85(-2.28%)
Jul 30, 2019 37.46 38.09 37.35 37.41 2,742,894 -0.46(-1.22%)
Jul 29, 2019 38.29 38.34 37.26 37.88 3,120,611 -0.62(-1.62%)
Jul 26, 2019 38.13 38.80 37.53 38.50 2,415,327 +0.45(+1.19%)
Jul 25, 2019 38.34 38.64 37.66 38.05 2,030,552 -0.39(-1.02%)
Jul 24, 2019 38.33 38.66 37.53 38.44 2,991,096 +0.20(+0.54%)
Jul 23, 2019 37.76 38.36 37.51 38.23 1,979,410 +0.58(+1.54%)
Jul 22, 2019 37.65 38.23 37.15 37.65 2,801,982 +0.22(+0.59%)
Jul 19, 2019 37.90 38.24 37.42 37.43 3,327,953 -0.28(-0.73%)
Jul 18, 2019 36.76 37.78 36.52 37.71 3,660,914 +0.78(+2.12%)
Jul 17, 2019 36.28 37.10 36.17 36.92 3,797,553 +0.57(+1.58%)
Jul 16, 2019 37.15 37.25 36.35 36.35 3,023,583 -0.80(-2.16%)
Jul 15, 2019 37.07 37.45 36.77 37.15 2,526,920 +0.21(+0.57%)
Jul 12, 2019 36.42 37.36 36.35 36.94 2,297,486 +0.53(+1.45%)
Jul 11, 2019 36.23 36.48 35.93 36.41 2,286,625 +0.41(+1.13%)
Jul 10, 2019 36.55 36.72 35.96 36.01 2,582,269 -0.38(-1.04%)
Jul 09, 2019 37.04 37.37 36.28 36.39 3,369,274 -0.67(-1.81%)
Jul 08, 2019 36.96 37.15 36.51 37.06 2,519,094 -0.05(-0.14%)
Jul 05, 2019 36.23 37.37 36.03 37.11 3,812,596 +0.76(+2.09%)
Jul 03, 2019 35.96 36.68 35.84 36.35 2,173,947 +0.52(+1.45%)
Jul 02, 2019 37.11 37.16 35.80 35.83 3,337,099 -1.43(-3.84%)
Jul 01, 2019 37.48 38.19 37.11 37.26 3,047,430 +0.27(+0.74%)
Jun 28, 2019 36.40 37.48 36.39 36.99 3,586,259 +0.71(+1.95%)
Jun 27, 2019 36.42 36.66 36.08 36.28 3,946,257 +0.05(+0.15%)
Jun 26, 2019 37.04 37.06 36.19 36.23 3,014,820 -0.71(-1.91%)
Jun 25, 2019 37.50 37.75 36.92 36.93 3,176,382 -0.52(-1.39%)
Jun 24, 2019 37.15 37.86 36.94 37.45 2,729,988 +0.16(+0.43%)
Jun 21, 2019 36.92 37.56 36.56 37.30 3,434,498 +0.44(+1.20%)
Jun 20, 2019 36.93 36.99 36.25 36.85 2,461,490 +0.12(+0.34%)
Jun 19, 2019 37.07 37.25 36.11 36.73 3,419,187 -0.27(-0.74%)
Jun 18, 2019 37.59 37.82 36.78 37.00 4,395,551 -0.50(-1.34%)
Jun 17, 2019 38.03 38.03 37.36 37.51 3,285,731 -0.54(-1.41%)
Jun 14, 2019 38.03 38.24 37.15 38.05 3,968,323 +0.06(+0.16%)
Jun 13, 2019 37.46 38.69 37.42 37.98 5,182,025 +0.78(+2.09%)
Jun 12, 2019 36.73 37.47 36.56 37.21 2,897,430 +0.32(+0.86%)
Jun 11, 2019 36.71 37.46 36.69 36.89 3,733,734 +0.46(+1.26%)
Jun 10, 2019 37.30 37.75 36.33 36.43 3,369,333 -0.80(-2.16%)
Jun 07, 2019 35.95 37.60 35.95 37.23 4,939,521 +1.20(+3.33%)
Jun 06, 2019 36.01 36.40 35.15 36.03 5,374,867 -0.09(-0.24%)
Jun 05, 2019 36.50 36.85 35.42 36.12 6,081,717 -0.07(-0.19%)
Jun 04, 2019 35.87 36.75 35.69 36.19 4,639,320 +0.69(+1.94%)
Jun 03, 2019 34.63 36.08 34.46 35.50 4,579,439 +0.79(+2.26%)
May 31, 2019 35.39 35.89 34.54 34.72 6,450,778 -1.24(-3.46%)
May 30, 2019 36.75 37.04 35.91 35.96 4,879,424 -0.67(-1.83%)
May 29, 2019 37.34 37.48 36.06 36.63 7,886,037 -1.00(-2.65%)
May 28, 2019 38.74 39.70 37.60 37.63 9,677,136 -1.54(-3.94%)
May 24, 2019 39.61 40.06 37.97 39.17 30,944,490 -7.44(-15.96%)
May 23, 2019 47.74 47.94 46.05 46.61 4,891,556 -1.21(-2.53%)
May 22, 2019 49.10 49.41 47.82 47.82 4,090,254 -1.73(-3.49%)
May 21, 2019 48.95 49.79 48.58 49.55 3,241,802 +0.71(+1.46%)
May 20, 2019 48.66 48.97 47.72 48.84 3,041,658 +0.13(+0.27%)
May 17, 2019 49.01 50.00 48.63 48.70 3,285,685 -0.24(-0.49%)
May 16, 2019 49.61 50.07 48.61 48.94 3,256,573 -0.33(-0.66%)
May 15, 2019 49.66 49.73 48.71 49.27 2,927,639 -0.74(-1.48%)
May 14, 2019 49.44 50.42 48.64 50.01 2,929,560 +0.56(+1.14%)
May 13, 2019 49.88 50.18 48.24 49.44 3,337,678 -1.40(-2.76%)
May 10, 2019 50.18 51.18 49.78 50.85 3,911,767 +0.67(+1.34%)
May 09, 2019 49.06 50.57 49.06 50.18 4,899,909 +0.82(+1.66%)
May 08, 2019 47.65 49.83 47.57 49.36 5,259,708 +1.50(+3.13%)
May 07, 2019 47.82 48.33 46.85 47.86 4,452,427 -0.11(-0.22%)
May 06, 2019 47.98 48.26 47.12 47.96 3,347,255 -0.80(-1.65%)
May 03, 2019 49.35 49.41 48.54 48.77 2,659,036 -0.49(-0.99%)
May 02, 2019 49.79 50.22 48.77 49.25 2,817,859 -0.24(-0.48%)
May 01, 2019 50.49 50.61 49.44 49.49 3,656,943 -0.99(-1.96%)
Apr 30, 2019 51.75 52.06 50.28 50.48 4,052,852 -1.39(-2.69%)
Apr 29, 2019 52.23 52.41 51.67 51.87 1,967,573 -0.49(-0.93%)
Apr 26, 2019 53.13 53.14 52.22 52.36 2,143,232 -0.94(-1.77%)
Apr 25, 2019 54.54 54.69 53.21 53.30 1,736,915 -1.23(-2.25%)
Apr 24, 2019 53.47 54.70 53.20 54.53 1,598,070 +1.38(+2.59%)
Apr 23, 2019 52.89 53.43 52.17 53.15 2,176,162 +0.50(+0.96%)
Apr 22, 2019 54.36 54.53 52.45 52.65 2,190,851 -1.90(-3.48%)
Apr 18, 2019 55.37 55.44 54.47 54.54 1,668,570 -0.83(-1.50%)
Apr 17, 2019 55.72 55.96 55.10 55.37 1,722,898 -0.38(-0.68%)
Apr 16, 2019 55.58 55.76 55.16 55.75 2,921,955 +0.48(+0.87%)
Apr 15, 2019 54.21 55.33 53.96 55.27 2,584,921 +0.98(+1.81%)
Apr 12, 2019 53.63 54.34 53.46 54.29 2,159,313 +1.03(+1.94%)
Apr 11, 2019 53.78 54.34 53.09 53.25 3,387,498 -0.46(-0.85%)
Apr 10, 2019 52.82 53.71 52.69 53.71 3,609,815 +0.11(+0.21%)
Apr 09, 2019 55.26 55.31 53.42 53.60 3,832,157 -1.95(-3.51%)
Apr 08, 2019 55.91 56.48 55.33 55.54 2,879,217 -0.32(-0.58%)
Apr 05, 2019 56.75 57.04 55.84 55.87 3,396,546 -0.66(-1.16%)
Apr 04, 2019 54.28 56.54 54.21 56.53 3,564,706 +2.32(+4.29%)
Apr 03, 2019 53.68 54.65 53.34 54.20 3,303,965 +1.01(+1.90%)
Apr 02, 2019 53.69 53.95 53.08 53.19 4,187,009 -0.48(-0.90%)
Apr 01, 2019 53.55 53.74 52.53 53.67 3,294,356 +0.53(+0.99%)
Mar 29, 2019 53.16 53.28 52.03 53.15 3,064,861 +0.19(+0.36%)
Mar 28, 2019 52.49 53.46 51.54 52.96 3,819,337 +1.26(+2.44%)
Mar 27, 2019 50.91 51.76 50.63 51.69 3,186,142 +0.62(+1.22%)
Mar 26, 2019 51.52 51.71 50.81 51.07 1,871,629 -0.04(-0.07%)
Mar 25, 2019 49.74 51.50 49.42 51.10 3,897,004 +1.19(+2.39%)
Mar 22, 2019 50.50 52.37 49.39 49.91 3,449,793 -2.55(-4.86%)
Mar 21, 2019 52.17 52.71 52.14 52.46 2,514,742 +0.29(+0.55%)
Mar 20, 2019 53.04 53.30 51.83 52.17 1,822,486 -0.93(-1.75%)
Mar 19, 2019 52.60 53.54 52.19 53.10 2,345,603 +0.61(+1.17%)
Mar 18, 2019 51.62 52.72 51.62 52.49 2,969,820 +0.76(+1.48%)
Mar 15, 2019 52.02 52.24 51.20 51.73 3,959,235 -0.32(-0.62%)
Mar 14, 2019 52.34 52.45 51.75 52.05 2,626,590 -0.31(-0.59%)
Mar 13, 2019 52.97 53.10 52.32 52.36 3,141,744 -0.35(-0.67%)
Mar 12, 2019 52.33 52.78 51.68 52.71 3,871,294 +0.22(+0.42%)
Mar 11, 2019 52.84 53.24 52.35 52.49 3,723,215 -0.20(-0.38%)
Mar 08, 2019 54.07 54.14 51.94 52.69 3,775,891 -1.79(-3.28%)
Mar 07, 2019 55.07 55.14 54.21 54.48 3,231,447 -0.90(-1.63%)
Mar 06, 2019 55.30 55.98 54.98 55.38 2,760,955 +0.32(+0.59%)
Mar 05, 2019 55.87 56.02 55.01 55.06 3,582,737 -0.50(-0.90%)
Mar 04, 2019 56.13 56.42 55.16 55.56 5,857,739 +0.25(+0.44%)
Mar 01, 2019 59.51 59.64 54.40 55.31 14,410,208 +3.11(+5.96%)
Feb 28, 2019 51.85 52.53 51.23 52.20 3,721,058 +0.13(+0.25%)
Feb 27, 2019 51.64 52.29 51.33 52.07 4,550,968 +0.42(+0.81%)
Feb 26, 2019 51.50 52.40 51.40 51.65 2,524,948 -0.80(-1.52%)
Feb 25, 2019 52.91 53.16 52.01 52.45 3,161,933 +0.14(+0.27%)
Feb 22, 2019 52.75 52.86 51.49 52.31 2,775,706 -0.32(-0.62%)
Feb 21, 2019 53.59 53.82 52.31 52.63 2,788,295 -0.03(-0.07%)
Feb 20, 2019 52.51 52.90 52.16 52.67 2,118,123 +0.19(+0.37%)
Feb 19, 2019 51.98 52.65 51.52 52.47 1,690,637 +0.47(+0.91%)
Feb 15, 2019 51.99 52.51 51.62 52.00 1,910,635 +0.31(+0.59%)
Feb 14, 2019 50.82 51.97 50.54 51.69 2,171,448 +0.69(+1.36%)
Feb 13, 2019 51.25 51.55 50.46 51.00 2,641,290 +0.19(+0.38%)
Feb 12, 2019 50.21 51.05 49.78 50.81 2,131,629 +0.87(+1.74%)
Feb 11, 2019 49.71 50.26 49.14 49.94 2,496,887 +0.39(+0.80%)
Feb 08, 2019 49.39 50.05 49.34 49.54 1,647,591 -0.07(-0.14%)
Feb 07, 2019 49.38 50.00 48.88 49.61 1,651,605 -0.09(-0.18%)
Feb 06, 2019 49.70 50.05 49.10 49.70 1,237,456 +0.00(+0.00%)
Feb 05, 2019 49.63 49.99 49.32 49.70 1,708,664 +0.72(+1.47%)
Feb 04, 2019 48.15 49.09 47.96 48.98 1,764,856 +0.69(+1.43%)
Feb 01, 2019 49.04 49.41 47.78 48.29 2,961,673 -0.73(-1.49%)
Jan 31, 2019 49.55 49.83 48.91 49.02 2,267,989 -0.69(-1.39%)
Jan 30, 2019 49.64 50.03 49.07 49.71 3,069,664 +0.11(+0.23%)
Jan 29, 2019 49.73 49.75 48.96 49.60 1,646,970 -0.15(-0.30%)
Jan 28, 2019 49.51 49.84 48.97 49.75 1,762,638 -0.03(-0.05%)
Jan 25, 2019 50.21 50.33 49.23 49.77 2,137,193 +0.12(+0.25%)
Jan 24, 2019 49.90 50.13 49.46 49.65 1,971,712 -0.07(-0.14%)
Jan 23, 2019 50.36 50.38 49.04 49.72 2,205,668 -0.32(-0.63%)
Jan 22, 2019 50.99 50.99 49.61 50.03 2,775,281 -1.16(-2.26%)
Jan 18, 2019 50.77 51.46 50.19 51.19 3,252,424 +0.68(+1.35%)
Jan 17, 2019 48.82 50.82 48.50 50.51 4,429,674 +1.34(+2.72%)
Jan 16, 2019 49.56 49.64 48.74 49.17 3,211,327 -0.53(-1.07%)
Jan 15, 2019 49.77 50.37 49.26 49.70 3,211,781 +0.18(+0.37%)
Jan 14, 2019 49.21 50.01 49.09 49.52 2,813,309 +0.27(+0.55%)
Jan 11, 2019 48.60 50.03 48.60 49.25 2,500,017 +0.68(+1.40%)
Jan 10, 2019 47.76 49.01 47.07 48.57 2,598,816 -0.52(-1.07%)
Jan 09, 2019 50.02 50.57 48.95 49.09 4,727,527 -0.40(-0.81%)
Jan 08, 2019 49.88 50.34 49.08 49.49 2,992,445 +0.33(+0.67%)
Jan 07, 2019 47.99 49.90 47.99 49.16 3,854,875 +1.32(+2.77%)
Jan 04, 2019 47.22 48.19 47.11 47.84 2,550,839 +1.27(+2.73%)
Jan 03, 2019 45.91 46.90 45.21 46.56 4,103,791 +0.58(+1.25%)
Jan 02, 2019 45.69 46.53 45.42 45.99 4,307,754 -0.38(-0.83%)
Dec 31, 2018 45.88 46.52 45.68 46.37 2,054,323 +0.80(+1.76%)
Dec 28, 2018 45.33 46.12 45.00 45.57 1,697,882 +0.32(+0.71%)
Dec 27, 2018 44.42 45.27 43.35 45.25 2,215,605 +0.29(+0.64%)
Dec 26, 2018 42.80 45.00 42.74 44.96 3,597,877 +2.31(+5.42%)
Dec 24, 2018 42.12 43.64 41.54 42.65 2,061,550 +0.15(+0.35%)
Dec 21, 2018 42.49 44.30 42.37 42.50 7,464,488 +0.73(+1.75%)
Dec 20, 2018 41.33 42.64 41.03 41.77 3,148,245 +0.47(+1.14%)
Dec 19, 2018 42.70 43.38 41.05 41.30 3,881,656 -1.37(-3.21%)
Dec 18, 2018 41.81 43.22 41.81 42.67 2,822,796 +1.16(+2.79%)
Dec 17, 2018 42.59 43.00 41.13 41.51 3,071,622 -1.43(-3.33%)
Dec 14, 2018 42.96 44.08 42.72 42.94 3,173,548 -0.59(-1.36%)
Dec 13, 2018 45.24 45.75 43.39 43.53 2,928,351 -1.73(-3.81%)
Dec 12, 2018 45.67 46.16 45.00 45.26 2,326,311 -0.23(-0.50%)
Dec 11, 2018 46.35 47.05 45.09 45.48 2,539,389 -0.29(-0.63%)
Dec 10, 2018 46.30 46.58 44.88 45.77 2,260,196 -0.47(-1.02%)
Dec 07, 2018 47.43 47.96 45.79 46.24 2,364,072 -1.24(-2.61%)
Dec 06, 2018 47.24 47.59 46.07 47.48 3,021,773 -0.40(-0.84%)
Dec 04, 2018 49.18 49.27 47.13 47.88 3,376,262 -1.19(-2.42%)
Dec 03, 2018 49.85 49.96 48.23 49.07 2,800,095 -0.10(-0.20%)
Nov 30, 2018 48.26 49.53 48.26 49.16 3,000,777 +0.90(+1.86%)
Nov 29, 2018 48.96 49.16 47.99 48.26 2,907,283 -0.72(-1.48%)
Nov 28, 2018 48.12 49.28 47.31 48.99 3,146,977 +1.26(+2.63%)
Nov 27, 2018 48.01 48.19 47.06 47.73 3,689,340 -0.45(-0.94%)
Nov 26, 2018 46.81 48.56 46.67 48.19 6,180,599 +2.02(+4.38%)
Nov 23, 2018 45.77 46.63 45.38 46.16 2,406,174 +0.00(+0.00%)
Nov 21, 2018 46.16 46.16 46.16 0 +5.99(+14.91%)
Nov 20, 2018 40.78 42.84 39.47 40.18 7,806,528 -2.37(-5.57%)
Nov 19, 2018 44.29 44.66 41.95 42.55 4,208,692 -1.80(-4.07%)
Nov 16, 2018 44.31 44.48 42.93 44.35 4,153,961 -0.45(-1.01%)
Nov 15, 2018 43.91 45.00 43.03 44.80 3,328,995 +0.21(+0.47%)
Nov 14, 2018 45.06 46.11 44.29 44.59 3,412,647 +0.07(+0.16%)
Nov 13, 2018 44.46 44.87 43.66 44.53 2,036,192 +0.17(+0.37%)
Nov 12, 2018 44.14 45.05 43.90 44.36 2,123,680 +0.57(+1.29%)
Nov 09, 2018 43.93 44.80 43.71 43.79 2,707,434 -0.49(-1.10%)
Nov 08, 2018 44.31 44.69 43.71 44.28 1,723,345 +0.34(+0.77%)
Nov 07, 2018 44.07 44.44 42.63 43.94 2,229,337 -0.25(-0.57%)
Nov 06, 2018 43.55 44.23 43.47 44.19 2,397,548 +0.44(+1.00%)
Nov 05, 2018 42.47 43.87 42.31 43.76 3,114,167 +1.22(+2.87%)
Nov 02, 2018 42.17 42.71 41.82 42.54 2,148,165 +0.75(+1.79%)
Nov 01, 2018 41.30 42.42 40.85 41.79 2,754,450 +0.70(+1.70%)
Oct 31, 2018 42.71 42.71 41.05 41.09 2,716,006 -1.32(-3.10%)
Oct 30, 2018 40.79 42.58 40.48 42.41 3,662,401 +1.94(+4.80%)
Oct 29, 2018 40.09 41.38 39.87 40.46 3,662,926 +0.71(+1.78%)
Oct 26, 2018 39.56 40.19 38.76 39.76 2,954,315 -0.15(-0.37%)
Oct 25, 2018 40.58 40.72 39.66 39.91 4,440,160 -0.61(-1.51%)
Oct 24, 2018 41.06 42.02 40.41 40.52 3,021,595 -0.47(-1.15%)
Oct 23, 2018 40.80 41.30 40.11 40.99 2,515,659 -0.31(-0.74%)
Oct 22, 2018 41.52 41.67 41.00 41.29 2,876,357 -0.02(-0.04%)
Oct 19, 2018 42.62 42.76 41.06 41.31 3,768,381 -1.23(-2.89%)
Oct 18, 2018 41.84 42.57 41.40 42.54 3,195,495 -0.16(-0.38%)
Oct 17, 2018 43.78 43.78 41.93 42.70 3,568,293 -1.23(-2.80%)
Oct 16, 2018 43.69 44.31 43.06 43.93 2,732,894 +0.35(+0.81%)
Oct 15, 2018 43.05 44.04 43.05 43.57 4,023,975 +0.55(+1.29%)
Oct 12, 2018 42.34 43.13 42.20 43.02 2,803,444 +1.34(+3.22%)
Oct 11, 2018 41.50 42.92 41.25 41.68 3,154,061 +0.16(+0.38%)
Oct 10, 2018 42.48 42.53 41.38 41.52 2,973,663 -0.96(-2.26%)
Oct 09, 2018 42.78 43.14 42.21 42.48 2,773,422 +0.09(+0.20%)
Oct 08, 2018 41.19 42.71 41.06 42.40 3,134,996 +1.19(+2.90%)
Oct 05, 2018 41.12 41.93 40.97 41.20 2,247,169 +0.23(+0.55%)
Oct 04, 2018 41.75 42.08 40.78 40.98 1,848,190 -0.87(-2.07%)
Oct 03, 2018 41.17 41.94 40.96 41.84 2,860,695 +0.80(+1.96%)
Oct 02, 2018 43.40 43.68 41.01 41.04 3,921,047 -2.41(-5.56%)
Oct 01, 2018 44.45 44.95 43.27 43.45 3,596,505 -0.68(-1.53%)
Sep 28, 2018 43.75 44.68 43.65 44.13 3,651,548 +0.30(+0.69%)
Sep 27, 2018 43.50 44.22 43.34 43.82 3,346,687 +0.44(+1.02%)
Sep 26, 2018 41.34 43.74 41.24 43.38 5,289,218 +1.87(+4.50%)
Sep 25, 2018 41.29 41.59 40.86 41.51 1,871,308 +0.42(+1.01%)
Sep 24, 2018 42.00 42.00 41.07 41.10 3,391,464 -0.70(-1.68%)
Sep 21, 2018 41.29 42.04 40.99 41.80 4,368,064 +0.87(+2.11%)
Sep 20, 2018 40.70 40.98 40.39 40.93 2,809,003 +0.36(+0.90%)
Sep 19, 2018 40.50 40.71 40.10 40.57 2,670,716 -0.01(-0.02%)
Sep 18, 2018 40.39 40.88 40.32 40.58 1,781,325 +0.12(+0.30%)
Sep 17, 2018 40.30 40.89 40.19 40.46 2,874,771 +0.13(+0.32%)
Sep 14, 2018 40.93 40.93 39.88 40.33 3,625,670 -0.39(-0.96%)
Sep 13, 2018 41.39 41.75 40.17 40.72 4,745,976 -1.13(-2.71%)
Sep 12, 2018 42.12 42.12 41.23 41.85 2,296,649 -0.30(-0.72%)
Sep 11, 2018 42.44 42.67 41.61 42.15 3,347,279 -0.34(-0.79%)
Sep 10, 2018 41.74 42.64 41.53 42.49 6,250,665 +2.03(+5.03%)
Sep 07, 2018 41.50 42.06 40.41 40.46 3,644,617 -1.19(-2.87%)
Sep 06, 2018 42.67 42.87 41.60 41.65 2,497,578 -0.90(-2.12%)
Sep 05, 2018 41.73 42.68 41.60 42.55 3,642,523 +0.71(+1.70%)
Sep 04, 2018 42.38 42.60 41.49 41.84 4,613,573 -0.83(-1.95%)
Aug 31, 2018 42.67 42.67 42.67 0 +0.44(+1.05%)
Aug 30, 2018 42.87 43.55 42.11 42.23 4,083,890 -0.88(-2.05%)
Aug 29, 2018 41.59 43.19 41.10 43.11 4,769,838 +1.37(+3.28%)
Aug 28, 2018 42.59 42.62 41.51 41.75 4,877,220 -0.61(-1.45%)
Aug 27, 2018 41.63 42.37 40.41 42.36 7,591,717 +0.54(+1.28%)
Aug 24, 2018 42.27 42.49 39.83 41.82 21,393,798 -4.22(-9.17%)
Aug 23, 2018 45.51 46.31 45.29 46.05 6,472,553 +0.93(+2.05%)
Aug 22, 2018 45.07 45.82 44.84 45.12 3,555,064 -0.17(-0.38%)
Aug 21, 2018 45.15 45.49 44.12 45.30 3,616,120 +0.49(+1.10%)
Aug 20, 2018 44.27 44.98 43.79 44.80 4,523,363 +0.92(+2.09%)
Aug 17, 2018 42.80 44.13 42.55 43.88 3,489,345 +0.82(+1.91%)
Aug 16, 2018 42.71 43.55 42.16 43.06 5,912,067 +1.21(+2.90%)
Aug 15, 2018 42.02 42.24 40.92 41.85 4,075,137 -0.47(-1.10%)
Aug 14, 2018 41.48 42.46 41.26 42.32 3,509,736 +0.69(+1.66%)
Aug 13, 2018 41.60 41.82 40.96 41.63 2,504,371 +0.10(+0.25%)
Aug 10, 2018 40.99 41.86 40.89 41.52 3,026,070 +0.31(+0.76%)
Aug 09, 2018 40.81 42.10 40.70 41.21 3,003,811 +0.53(+1.30%)
Aug 08, 2018 41.27 41.53 40.64 40.68 2,396,132 -0.48(-1.18%)
Aug 07, 2018 40.86 41.30 40.52 41.17 2,082,162 +0.49(+1.21%)
Aug 06, 2018 40.77 41.15 40.34 40.67 3,472,753 -0.15(-0.36%)
Aug 03, 2018 40.69 41.93 40.54 40.82 2,529,061 -0.43(-1.05%)
Aug 02, 2018 40.82 41.76 40.47 41.25 3,096,106 -0.16(-0.40%)
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.