Footlocker Inc (NY: FL )

39.19 -0.85 (-2.12%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 57.77 58.11 57.33 57.74 1,005,882 +0.21(+0.37%)
Jul 30, 2015 56.80 57.79 56.80 57.53 1,181,941 +0.72(+1.27%)
Jul 29, 2015 56.65 57.23 56.37 56.80 1,653,568 +0.33(+0.58%)
Jul 28, 2015 56.48 56.82 56.06 56.48 1,509,742 +0.18(+0.32%)
Jul 27, 2015 56.41 56.68 55.98 56.30 1,009,336 -0.52(-0.92%)
Jul 24, 2015 57.21 57.35 56.68 56.82 1,160,564 -0.38(-0.67%)
Jul 23, 2015 57.81 58.16 57.15 57.21 1,577,872 -0.29(-0.51%)
Jul 22, 2015 56.98 57.58 56.82 57.50 2,225,212 +0.53(+0.93%)
Jul 21, 2015 57.37 57.71 56.56 56.97 1,243,504 -0.33(-0.57%)
Jul 20, 2015 57.00 57.57 56.80 57.30 937,385 +0.45(+0.79%)
Jul 17, 2015 57.01 57.20 56.67 56.85 1,038,327 -0.38(-0.67%)
Jul 16, 2015 56.97 57.34 56.47 57.23 1,250,659 +0.40(+0.71%)
Jul 15, 2015 57.07 57.32 56.75 56.83 1,983,937 -0.41(-0.72%)
Jul 14, 2015 57.45 57.85 57.17 57.24 2,149,036 -0.24(-0.43%)
Jul 13, 2015 57.08 57.90 56.78 57.48 1,825,602 +0.76(+1.34%)
Jul 10, 2015 56.68 56.93 55.99 56.73 1,594,450 +0.50(+0.88%)
Jul 09, 2015 56.61 56.99 56.04 56.23 1,917,144 +0.02(+0.03%)
Jul 08, 2015 55.93 56.37 55.66 56.21 2,597,315 +0.05(+0.09%)
Jul 07, 2015 55.62 56.32 55.05 56.16 2,167,703 +0.72(+1.29%)
Jul 06, 2015 54.71 56.02 54.71 55.44 2,830,276 +0.39(+0.71%)
Jul 02, 2015 55.44 55.05 55.05 55.05 3,265,181 -0.38(-0.68%)
Jul 01, 2015 55.08 55.54 54.76 55.43 2,195,994 +0.78(+1.43%)
Jun 30, 2015 54.29 54.82 54.06 54.65 1,866,848 +0.80(+1.48%)
Jun 29, 2015 54.68 55.09 53.78 53.85 2,096,711 -1.04(-1.90%)
Jun 26, 2015 54.43 55.28 54.31 54.89 5,055,741 +1.02(+1.89%)
Jun 25, 2015 53.63 54.04 53.50 53.87 1,828,881 +0.42(+0.78%)
Jun 24, 2015 53.59 54.21 53.21 53.45 1,738,406 -0.24(-0.46%)
Jun 23, 2015 53.28 53.78 53.00 53.70 1,734,212 +0.79(+1.50%)
Jun 22, 2015 52.54 53.01 52.21 52.91 1,211,081 +0.56(+1.07%)
Jun 19, 2015 51.98 52.82 51.73 52.35 5,694,373 +0.38(+0.72%)
Jun 18, 2015 51.52 52.13 51.52 51.97 1,175,404 +0.45(+0.87%)
Jun 17, 2015 51.38 51.69 51.18 51.52 1,060,355 +0.14(+0.27%)
Jun 16, 2015 50.93 51.64 50.93 51.38 1,270,488 +0.36(+0.70%)
Jun 15, 2015 51.33 51.33 50.77 51.02 1,664,167 -0.68(-1.31%)
Jun 12, 2015 51.13 51.99 51.13 51.70 1,384,654 +0.20(+0.38%)
Jun 11, 2015 51.06 51.51 50.91 51.51 1,455,493 +0.54(+1.06%)
Jun 10, 2015 50.77 51.11 50.57 50.97 1,567,195 +0.41(+0.81%)
Jun 09, 2015 50.98 51.13 50.00 50.56 2,001,410 -0.41(-0.80%)
Jun 08, 2015 51.21 51.58 50.90 50.97 1,730,785 -0.14(-0.27%)
Jun 05, 2015 51.36 51.38 50.83 51.11 1,416,798 -0.20(-0.38%)
Jun 04, 2015 51.51 51.85 51.24 51.30 1,356,003 -0.56(-1.08%)
Jun 03, 2015 51.10 52.05 50.98 51.86 1,768,849 +0.82(+1.60%)
Jun 02, 2015 51.38 51.78 50.97 51.05 2,660,663 -0.51(-0.98%)
Jun 01, 2015 51.64 52.17 51.39 51.55 1,715,117 +0.02(+0.03%)
May 29, 2015 51.47 51.67 51.07 51.54 2,085,825 +0.06(+0.11%)
May 28, 2015 51.66 51.92 51.43 51.48 1,464,403 -0.23(-0.44%)
May 27, 2015 51.03 51.77 50.94 51.71 1,799,497 +0.70(+1.37%)
May 26, 2015 51.95 52.10 50.80 51.01 3,569,997 -0.74(-1.43%)
May 22, 2015 53.06 51.75 51.75 51.75 8,478,778 -0.44(-0.84%)
May 21, 2015 51.65 52.50 51.42 52.19 5,016,606 +0.42(+0.80%)
May 20, 2015 51.61 51.97 50.77 51.77 4,527,514 +0.03(+0.06%)
May 19, 2015 51.60 51.96 50.81 51.74 4,259,192 +0.55(+1.07%)
May 18, 2015 50.54 51.29 50.40 51.20 2,219,531 +0.91(+1.80%)
May 15, 2015 50.11 50.49 49.79 50.29 1,468,785 +0.30(+0.60%)
May 14, 2015 50.23 50.28 49.45 49.99 2,149,136 -0.04(-0.08%)
May 13, 2015 49.65 50.08 49.35 50.03 2,081,994 +0.42(+0.85%)
May 12, 2015 50.00 50.00 49.27 49.61 2,078,588 -0.68(-1.36%)
May 11, 2015 50.32 50.54 50.18 50.29 2,064,051 +0.19(+0.37%)
May 08, 2015 50.57 50.87 49.97 50.10 2,151,450 -0.14(-0.28%)
May 07, 2015 49.77 50.44 49.63 50.24 2,005,060 +0.57(+1.15%)
May 06, 2015 49.56 49.87 49.08 49.67 1,917,873 +0.16(+0.31%)
May 05, 2015 49.21 49.66 49.04 49.52 1,621,797 +0.11(+0.23%)
May 04, 2015 49.52 49.73 49.19 49.40 1,424,343 +0.24(+0.50%)
May 01, 2015 48.61 49.30 48.54 49.16 1,444,003 +0.68(+1.40%)
Apr 30, 2015 48.31 49.05 48.31 48.48 2,059,293 -0.01(-0.02%)
Apr 29, 2015 48.81 49.01 48.13 48.49 1,933,774 -0.45(-0.92%)
Apr 28, 2015 48.77 49.48 48.57 48.94 1,564,470 -0.05(-0.10%)
Apr 27, 2015 49.74 49.91 48.88 48.99 1,497,290 -0.64(-1.30%)
Apr 24, 2015 49.59 49.92 49.47 49.63 1,458,141 +0.11(+0.23%)
Apr 23, 2015 48.95 49.71 48.95 49.52 1,300,497 +0.59(+1.20%)
Apr 22, 2015 49.05 49.19 48.30 48.93 1,526,592 -0.07(-0.13%)
Apr 21, 2015 48.93 49.25 48.80 48.99 1,821,390 +0.20(+0.42%)
Apr 20, 2015 48.59 49.00 48.16 48.79 1,750,780 +0.42(+0.88%)
Apr 17, 2015 49.24 49.37 48.12 48.37 3,168,322 -1.17(-2.37%)
Apr 16, 2015 49.64 50.10 49.46 49.54 1,779,285 -0.08(-0.16%)
Apr 15, 2015 49.60 49.96 49.27 49.62 2,315,744 +0.21(+0.43%)
Apr 14, 2015 50.12 50.30 49.17 49.41 2,187,653 -0.76(-1.52%)
Apr 13, 2015 50.29 50.42 50.04 50.17 1,459,522 -0.19(-0.39%)
Apr 10, 2015 50.76 50.79 50.00 50.37 1,778,177 -0.44(-0.86%)
Apr 09, 2015 50.72 51.08 50.44 50.81 2,232,037 -0.06(-0.11%)
Apr 08, 2015 50.04 50.98 50.04 50.86 2,802,801 +0.88(+1.75%)
Apr 07, 2015 50.75 50.88 49.93 49.99 2,214,776 -0.80(-1.58%)
Apr 06, 2015 50.56 51.36 50.50 50.79 1,754,724 -0.04(-0.08%)
Apr 02, 2015 51.11 50.83 50.83 50.83 1,769,293 +0.06(+0.11%)
Apr 01, 2015 51.07 51.42 50.41 50.77 2,217,301 -0.39(-0.76%)
Mar 31, 2015 51.50 51.59 50.77 51.16 3,040,428 -0.50(-0.96%)
Mar 30, 2015 50.59 51.70 50.39 51.66 2,798,924 +1.43(+2.85%)
Mar 27, 2015 50.03 50.74 50.03 50.23 1,468,820 +0.45(+0.90%)
Mar 26, 2015 50.13 50.32 49.72 49.78 2,097,044 -0.66(-1.30%)
Mar 25, 2015 50.86 51.16 50.37 50.44 2,175,822 -0.45(-0.89%)
Mar 24, 2015 50.73 51.03 50.35 50.90 1,943,154 +0.28(+0.55%)
Mar 23, 2015 50.93 51.16 50.58 50.62 1,643,454 -0.30(-0.59%)
Mar 20, 2015 50.94 51.44 50.66 50.92 4,327,020 +0.50(+1.00%)
Mar 19, 2015 49.65 50.50 49.65 50.42 2,054,892 +0.74(+1.49%)
Mar 18, 2015 49.52 49.80 48.92 49.68 2,206,365 -0.05(-0.10%)
Mar 17, 2015 49.30 50.14 49.19 49.73 3,377,373 +0.42(+0.86%)
Mar 16, 2015 50.07 50.42 49.18 49.30 2,932,440 -0.49(-0.98%)
Mar 13, 2015 49.91 50.11 49.48 49.79 1,506,595 -0.15(-0.29%)
Mar 12, 2015 49.95 50.27 49.68 49.94 2,187,517 +0.30(+0.61%)
Mar 11, 2015 49.13 49.65 49.13 49.64 2,757,831 +0.40(+0.81%)
Mar 10, 2015 49.30 49.49 48.94 49.24 3,035,382 -0.35(-0.70%)
Mar 09, 2015 48.61 49.69 48.61 49.59 5,706,100 +1.37(+2.85%)
Mar 06, 2015 47.57 48.61 47.19 48.22 7,648,091 +1.90(+4.10%)
Mar 05, 2015 46.90 46.98 45.87 46.32 4,335,375 -0.37(-0.80%)
Mar 04, 2015 45.90 46.79 45.84 46.69 5,054,041 +0.85(+1.86%)
Mar 03, 2015 45.69 46.12 45.48 45.84 3,184,828 +0.23(+0.50%)
Mar 02, 2015 45.65 45.92 45.36 45.61 1,751,338 -0.01(-0.02%)
Feb 27, 2015 45.44 45.80 45.37 45.62 1,581,016 +0.27(+0.59%)
Feb 26, 2015 45.35 45.73 45.16 45.35 1,485,256 -0.03(-0.07%)
Feb 25, 2015 45.22 45.62 44.99 45.38 1,478,236 +0.06(+0.13%)
Feb 24, 2015 45.48 45.63 44.99 45.33 1,557,835 -0.15(-0.32%)
Feb 23, 2015 45.24 45.63 45.13 45.47 1,614,637 +0.35(+0.77%)
Feb 20, 2015 44.76 45.16 44.44 45.12 2,591,225 +0.39(+0.87%)
Feb 19, 2015 44.27 44.94 44.19 44.73 3,037,630 +1.06(+2.44%)
Feb 18, 2015 43.38 43.97 43.38 43.67 2,070,111 +0.10(+0.22%)
Feb 17, 2015 43.73 43.97 43.15 43.57 1,316,756 -0.25(-0.57%)
Feb 13, 2015 43.87 43.82 43.82 43.82 1,293,385 -0.11(-0.24%)
Feb 12, 2015 43.68 44.02 43.24 43.93 2,450,455 +0.58(+1.33%)
Feb 11, 2015 43.25 43.68 43.21 43.35 1,813,750 +0.07(+0.17%)
Feb 10, 2015 42.86 43.30 42.69 43.28 1,844,807 +0.70(+1.64%)
Feb 09, 2015 42.91 43.05 42.39 42.58 2,208,270 -0.54(-1.26%)
Feb 06, 2015 44.34 44.42 42.95 43.12 3,692,546 -1.06(-2.39%)
Feb 05, 2015 44.23 44.97 44.04 44.18 3,384,079 +0.06(+0.13%)
Feb 04, 2015 43.86 44.34 43.49 44.12 2,729,528 -0.27(-0.60%)
Feb 03, 2015 43.44 44.42 43.21 44.39 2,634,666 +1.07(+2.47%)
Feb 02, 2015 43.34 43.60 42.33 43.32 2,644,083 +0.10(+0.23%)
Jan 30, 2015 44.50 44.59 43.16 43.22 2,210,490 -0.92(-2.08%)
Jan 29, 2015 43.95 44.19 43.37 44.14 1,881,083 +0.45(+1.04%)
Jan 28, 2015 44.12 44.46 43.52 43.68 1,706,728 -0.24(-0.54%)
Jan 27, 2015 43.34 44.24 43.23 43.92 1,584,055 +0.07(+0.17%)
Jan 26, 2015 43.31 43.95 43.05 43.85 1,675,070 +0.44(+1.01%)
Jan 23, 2015 43.50 43.86 43.04 43.41 2,322,910 -0.02(-0.06%)
Jan 22, 2015 42.48 43.69 42.48 43.43 2,838,427 +0.79(+1.85%)
Jan 21, 2015 42.02 42.70 41.87 42.65 1,967,573 +0.54(+1.29%)
Jan 20, 2015 42.55 42.61 41.91 42.10 2,881,950 -0.19(-0.44%)
Jan 16, 2015 42.33 42.65 41.52 42.29 3,854,915 -0.05(-0.12%)
Jan 15, 2015 43.14 43.25 42.04 42.34 4,067,075 -0.88(-2.03%)
Jan 14, 2015 43.60 43.60 41.95 43.21 7,037,151 -1.79(-3.97%)
Jan 13, 2015 46.18 46.23 44.54 45.00 2,732,178 -0.94(-2.04%)
Jan 12, 2015 45.70 46.12 45.55 45.94 2,307,809 +0.46(+1.01%)
Jan 09, 2015 45.88 46.03 45.17 45.48 2,162,485 -1.04(-2.23%)
Jan 08, 2015 46.50 46.61 46.07 46.51 2,801,952 +0.47(+1.02%)
Jan 07, 2015 44.53 46.33 44.51 46.04 4,024,555 +2.01(+4.56%)
Jan 06, 2015 45.32 45.42 43.62 44.04 3,357,096 -1.17(-2.59%)
Jan 05, 2015 45.01 45.38 44.64 45.21 2,528,828 -0.12(-0.27%)
Jan 02, 2015 45.65 45.88 44.79 45.33 1,174,327 -0.11(-0.25%)
Dec 31, 2014 45.74 45.45 45.45 45.45 1,287,395 -0.14(-0.30%)
Dec 30, 2014 45.72 45.96 45.50 45.58 1,201,506 -0.16(-0.35%)
Dec 29, 2014 44.77 45.90 44.74 45.74 1,780,243 +0.88(+1.97%)
Dec 26, 2014 45.10 45.16 44.57 44.86 1,072,015 +0.12(+0.27%)
Dec 24, 2014 44.73 44.74 44.74 44.74 1,366,760 +0.07(+0.16%)
Dec 23, 2014 44.34 45.02 44.11 44.67 2,973,111 +0.45(+1.02%)
Dec 22, 2014 43.71 44.50 43.68 44.22 3,235,530 +0.65(+1.49%)
Dec 19, 2014 46.46 46.56 42.63 43.57 13,900,438 -3.25(-6.95%)
Dec 18, 2014 46.13 46.82 45.73 46.82 2,803,384 +1.25(+2.75%)
Dec 17, 2014 45.28 45.84 45.00 45.57 3,394,862 +0.44(+0.99%)
Dec 16, 2014 46.06 46.31 45.12 45.12 2,439,007 -1.10(-2.38%)
Dec 15, 2014 45.75 46.41 45.57 46.22 2,830,145 +0.80(+1.76%)
Dec 12, 2014 45.40 46.11 45.24 45.42 2,242,839 -0.19(-0.41%)
Dec 11, 2014 45.69 46.43 45.52 45.61 2,007,979 +0.29(+0.64%)
Dec 10, 2014 45.64 46.21 45.23 45.32 2,537,822 -0.38(-0.83%)
Dec 09, 2014 45.01 45.79 44.99 45.70 1,673,506 -0.04(-0.09%)
Dec 08, 2014 45.68 46.47 45.59 45.74 1,842,373 -0.13(-0.28%)
Dec 05, 2014 46.51 46.51 45.73 45.87 2,043,649 -0.49(-1.06%)
Dec 04, 2014 46.29 46.51 45.84 46.36 1,990,949 -0.16(-0.35%)
Dec 03, 2014 45.78 46.62 45.78 46.52 2,087,385 +0.49(+1.07%)
Dec 02, 2014 45.91 46.17 45.58 46.03 2,738,250 +0.44(+0.98%)
Dec 01, 2014 46.51 46.51 45.53 45.58 2,072,185 -0.76(-1.64%)
Nov 28, 2014 45.95 46.60 45.91 46.34 1,433,368 +0.45(+0.99%)
Nov 26, 2014 46.00 45.89 45.89 45.89 1,961,874 -0.15(-0.32%)
Nov 25, 2014 45.93 46.27 45.66 46.04 8,828,297 +0.39(+0.85%)
Nov 24, 2014 44.45 45.91 44.26 45.65 4,706,799 +1.52(+3.45%)
Nov 21, 2014 47.86 47.88 44.08 44.13 11,083,265 -1.98(-4.30%)
Nov 20, 2014 45.70 46.25 45.52 46.11 4,695,222 +0.66(+1.44%)
Nov 19, 2014 44.47 45.53 44.26 45.45 4,326,549 +1.10(+2.48%)
Nov 18, 2014 44.42 44.51 44.04 44.35 3,879,078 +0.02(+0.05%)
Nov 17, 2014 45.30 45.43 44.30 44.33 2,867,514 -0.96(-2.13%)
Nov 14, 2014 44.90 45.56 44.90 45.29 2,095,722 +0.26(+0.57%)
Nov 13, 2014 45.10 45.49 44.65 45.03 1,975,951 -0.05(-0.11%)
Nov 12, 2014 44.20 45.25 44.20 45.08 4,501,248 +0.83(+1.88%)
Nov 11, 2014 44.30 44.43 44.06 44.25 2,145,203 -0.06(-0.13%)
Nov 10, 2014 44.17 44.45 43.99 44.30 2,454,802 +0.22(+0.50%)
Nov 07, 2014 43.84 44.62 43.79 44.09 3,819,839 +0.02(+0.06%)
Nov 06, 2014 42.82 44.09 42.76 44.06 2,823,042 +1.42(+3.34%)
Nov 05, 2014 43.68 43.73 42.09 42.64 5,410,599 -0.74(-1.72%)
Nov 04, 2014 43.82 43.82 42.27 43.38 9,066,659 -2.05(-4.52%)
Nov 03, 2014 45.31 45.69 45.11 45.44 1,502,086 +0.13(+0.29%)
Oct 31, 2014 45.84 45.91 45.21 45.31 1,557,730 +0.13(+0.29%)
Oct 30, 2014 44.90 45.33 44.88 45.18 1,048,743 +0.15(+0.32%)
Oct 29, 2014 44.84 45.25 44.79 45.03 1,490,892 +0.17(+0.38%)
Oct 28, 2014 44.61 44.86 44.18 44.86 2,071,052 +0.33(+0.74%)
Oct 27, 2014 44.12 44.62 44.25 44.53 1,865,370 +0.28(+0.64%)
Oct 24, 2014 44.57 44.63 44.05 44.25 1,805,883 -0.36(-0.80%)
Oct 23, 2014 44.70 45.02 44.50 44.60 1,705,863 +0.36(+0.82%)
Oct 22, 2014 44.88 44.91 44.08 44.24 2,658,657 -0.57(-1.28%)
Oct 21, 2014 44.13 45.28 44.01 44.81 2,297,068 +0.83(+1.89%)
Oct 20, 2014 43.22 44.00 43.17 43.98 2,358,836 +0.73(+1.68%)
Oct 17, 2014 43.14 43.96 42.79 43.25 2,802,096 +0.64(+1.50%)
Oct 16, 2014 42.47 42.91 41.76 42.61 3,642,789 -0.49(-1.14%)
Oct 15, 2014 42.88 43.41 42.27 43.11 3,464,283 -0.31(-0.71%)
Oct 14, 2014 43.74 43.80 43.08 43.41 2,731,840 +0.03(+0.07%)
Oct 13, 2014 44.32 44.42 43.34 43.38 2,359,900 -1.05(-2.36%)
Oct 10, 2014 44.33 44.79 44.31 44.43 2,608,628 +0.04(+0.09%)
Oct 09, 2014 44.62 44.91 44.37 44.39 2,351,508 -0.40(-0.90%)
Oct 08, 2014 44.30 44.90 43.72 44.79 3,432,071 +0.49(+1.11%)
Oct 07, 2014 44.70 44.97 44.30 44.30 1,441,332 -0.61(-1.36%)
Oct 06, 2014 45.42 45.54 44.84 44.91 1,884,772 -0.34(-0.75%)
Oct 03, 2014 44.58 45.55 44.32 45.25 2,362,480 +0.99(+2.24%)
Oct 02, 2014 44.12 44.49 43.83 44.26 2,029,699 +0.10(+0.22%)
Oct 01, 2014 44.77 44.84 43.99 44.16 2,482,486 -0.67(-1.49%)
Sep 30, 2014 45.54 45.72 44.59 44.83 2,466,620 -0.73(-1.61%)
Sep 29, 2014 45.32 45.70 45.14 45.57 2,062,365 -0.32(-0.70%)
Sep 26, 2014 45.78 46.91 45.66 45.89 4,095,902 +0.73(+1.61%)
Sep 25, 2014 45.73 45.77 45.00 45.16 1,983,156 -0.73(-1.58%)
Sep 24, 2014 45.37 45.94 45.15 45.89 1,432,039 +0.58(+1.28%)
Sep 23, 2014 45.52 46.16 45.07 45.31 2,308,981 -0.31(-0.67%)
Sep 22, 2014 46.16 46.23 45.55 45.61 1,994,630 -0.16(-0.35%)
Sep 19, 2014 46.46 46.46 45.60 45.78 5,632,158 -0.45(-0.98%)
Sep 18, 2014 46.29 46.36 46.07 46.23 2,042,980 +0.06(+0.12%)
Sep 17, 2014 46.70 46.73 46.07 46.17 2,051,513 -0.54(-1.16%)
Sep 16, 2014 45.90 47.05 45.81 46.71 2,111,162 +0.68(+1.49%)
Sep 15, 2014 46.07 46.21 45.84 46.02 1,013,362 +0.02(+0.05%)
Sep 12, 2014 46.12 46.53 45.90 46.00 1,303,484 -0.04(-0.09%)
Sep 11, 2014 45.64 46.04 45.50 46.04 1,251,581 +0.29(+0.63%)
Sep 10, 2014 45.53 45.93 45.31 45.75 1,693,428 +0.24(+0.53%)
Sep 09, 2014 46.06 46.12 45.37 45.51 2,010,144 -0.57(-1.24%)
Sep 08, 2014 46.12 46.36 45.82 46.08 2,298,332 +0.01(+0.02%)
Sep 05, 2014 45.97 46.13 45.49 46.07 1,892,443 -0.11(-0.24%)
Sep 04, 2014 46.12 46.65 45.99 46.19 1,828,172 +0.17(+0.37%)
Sep 03, 2014 46.45 46.60 45.78 46.02 3,433,758 -0.10(-0.23%)
Sep 02, 2014 45.35 46.32 45.24 46.12 3,060,286 +0.92(+2.03%)
Aug 29, 2014 45.20 45.20 45.20 45.20 1,107,224 +0.10(+0.21%)
Aug 28, 2014 45.07 45.32 44.74 45.11 1,449,516 -0.28(-0.62%)
Aug 27, 2014 44.87 45.54 44.68 45.39 2,802,627 +0.78(+1.75%)
Aug 26, 2014 44.04 44.82 44.04 44.61 2,187,039 +0.64(+1.45%)
Aug 25, 2014 43.44 44.14 43.44 43.97 2,109,568 +0.37(+0.85%)
Aug 22, 2014 44.39 44.45 42.87 43.60 6,932,696 +1.25(+2.95%)
Aug 21, 2014 42.38 42.59 42.03 42.35 3,031,213 +0.11(+0.27%)
Aug 20, 2014 41.66 42.45 41.40 42.24 2,879,812 +0.38(+0.90%)
Aug 19, 2014 41.34 41.99 41.18 41.86 2,924,023 +1.02(+2.49%)
Aug 18, 2014 40.45 40.84 40.34 40.84 1,788,818 +0.72(+1.79%)
Aug 15, 2014 40.76 40.84 39.62 40.13 3,101,396 -0.73(-1.77%)
Aug 14, 2014 40.59 41.09 40.56 40.85 1,609,177 +0.41(+1.02%)
Aug 13, 2014 40.60 40.89 40.13 40.44 1,192,775 -0.07(-0.18%)
Aug 12, 2014 40.14 40.93 40.02 40.51 1,818,490 +0.42(+1.04%)
Aug 11, 2014 40.59 40.68 39.97 40.10 1,449,502 -0.35(-0.86%)
Aug 08, 2014 39.08 40.47 38.76 40.44 2,215,121 +1.57(+4.04%)
Aug 07, 2014 39.77 39.77 38.81 38.87 2,090,353 -0.63(-1.59%)
Aug 06, 2014 38.90 39.62 38.79 39.50 1,009,687 +0.45(+1.16%)
Aug 05, 2014 38.95 39.50 38.75 39.05 1,021,510 -0.21(-0.53%)
Aug 04, 2014 38.87 39.33 38.59 39.26 1,383,214 +0.49(+1.27%)
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.