Footlocker Inc (NY: FL )

39.68 +1.03 (+2.66%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 39.23 40.14 39.07 40.01 3,301,627 +0.99(+2.54%)
Jul 28, 2017 40.10 40.14 38.97 39.02 2,665,217 -1.04(-2.60%)
Jul 27, 2017 39.22 40.25 38.91 40.07 2,957,067 +0.98(+2.49%)
Jul 26, 2017 38.79 39.22 38.28 39.09 2,512,925 +0.30(+0.76%)
Jul 25, 2017 38.56 39.03 37.99 38.79 3,904,419 +0.59(+1.55%)
Jul 24, 2017 38.62 38.92 37.85 38.20 6,082,074 -1.83(-4.58%)
Jul 21, 2017 40.75 40.76 39.25 40.03 4,452,045 -0.65(-1.60%)
Jul 20, 2017 41.17 41.35 40.26 40.68 3,650,293 -0.47(-1.15%)
Jul 19, 2017 41.26 41.46 40.98 41.16 2,018,552 -0.03(-0.08%)
Jul 18, 2017 41.42 41.71 41.10 41.19 2,418,682 -0.31(-0.76%)
Jul 17, 2017 41.06 41.82 40.91 41.51 2,875,205 +0.45(+1.09%)
Jul 14, 2017 41.28 41.43 40.91 41.06 2,304,214 -0.13(-0.31%)
Jul 13, 2017 41.11 41.33 40.80 41.18 4,310,389 +0.28(+0.68%)
Jul 12, 2017 40.94 41.54 40.70 40.91 3,754,601 +0.20(+0.48%)
Jul 11, 2017 40.78 40.86 39.99 40.71 3,069,508 -0.07(-0.17%)
Jul 10, 2017 41.86 41.95 40.74 40.78 5,326,207 -1.33(-3.16%)
Jul 07, 2017 42.19 42.45 41.85 42.11 4,900,907 -0.08(-0.20%)
Jul 06, 2017 42.16 42.37 41.75 42.19 5,986,923 -0.19(-0.44%)
Jul 05, 2017 42.93 43.47 42.17 42.38 10,313,190 -0.29(-0.67%)
Jul 03, 2017 41.78 42.72 41.77 42.66 2,567,717 +1.15(+2.76%)
Jun 30, 2017 41.40 41.88 41.00 41.52 4,384,764 +0.49(+1.19%)
Jun 29, 2017 41.09 41.66 40.66 41.03 3,409,666 -0.01(-0.02%)
Jun 28, 2017 40.86 41.22 40.72 41.04 2,688,318 +0.18(+0.43%)
Jun 27, 2017 40.65 41.24 40.45 40.86 3,544,544 +0.11(+0.27%)
Jun 26, 2017 40.62 41.06 40.37 40.75 3,825,861 +0.29(+0.71%)
Jun 23, 2017 39.99 41.09 39.81 40.47 8,943,051 +0.45(+1.12%)
Jun 22, 2017 40.82 41.54 39.98 40.02 5,100,344 -0.27(-0.67%)
Jun 21, 2017 39.61 40.59 37.80 40.29 15,296,280 -2.11(-4.99%)
Jun 20, 2017 43.06 43.25 42.31 42.40 4,138,656 -0.94(-2.18%)
Jun 19, 2017 43.98 43.99 42.89 43.35 4,083,472 -0.50(-1.13%)
Jun 16, 2017 44.43 44.52 42.62 43.84 7,969,199 -0.67(-1.50%)
Jun 15, 2017 45.07 45.49 44.04 44.51 4,725,120 -0.79(-1.75%)
Jun 14, 2017 46.76 46.76 45.15 45.30 4,187,063 -1.12(-2.41%)
Jun 13, 2017 45.55 46.64 44.90 46.42 3,595,205 +0.20(+0.44%)
Jun 12, 2017 46.04 47.05 45.81 46.22 4,991,646 +0.07(+0.15%)
Jun 09, 2017 45.45 46.29 44.75 46.15 4,482,344 +0.76(+1.67%)
Jun 08, 2017 46.88 45.34 45.39 4,402,123 -1.19(-2.55%)
Jun 07, 2017 46.46 46.91 45.76 46.58 6,528,909 +0.18(+0.38%)
Jun 06, 2017 48.36 48.52 46.19 46.41 6,772,043 -2.12(-4.37%)
Jun 05, 2017 48.45 49.04 47.80 48.53 4,057,420 -0.37(-0.76%)
Jun 02, 2017 50.09 50.17 48.55 48.90 4,763,061 -1.11(-2.22%)
Jun 01, 2017 50.13 50.30 49.74 50.01 3,366,850 -0.04(-0.08%)
May 31, 2017 50.25 50.25 49.38 50.05 4,962,094 -0.21(-0.42%)
May 30, 2017 50.55 51.09 49.93 50.26 2,256,390 -0.13(-0.27%)
May 26, 2017 50.19 50.51 49.77 50.40 1,441,291 +0.13(+0.27%)
May 25, 2017 50.70 51.35 50.07 50.26 3,909,689 +0.03(+0.05%)
May 24, 2017 50.37 50.52 49.41 50.24 4,439,254 -0.20(-0.40%)
May 23, 2017 50.81 51.08 50.09 50.44 4,462,867 -0.34(-0.66%)
May 22, 2017 49.82 51.39 49.30 50.78 8,367,047 +1.31(+2.64%)
May 19, 2017 51.73 48.98 49.47 20,057,516 -9.88(-16.65%)
May 18, 2017 59.92 60.51 59.15 59.35 3,288,022 -0.35(-0.58%)
May 17, 2017 60.48 60.29 59.53 59.70 3,168,700 -0.78(-1.30%)
May 16, 2017 60.74 61.16 59.58 60.48 3,218,502 -1.20(-1.94%)
May 15, 2017 63.10 63.21 61.45 61.68 2,552,814 -1.41(-2.23%)
May 12, 2017 63.49 63.61 62.44 63.09 1,935,342 -0.78(-1.23%)
May 11, 2017 64.45 64.70 62.96 63.87 1,574,315 -1.30(-1.99%)
May 10, 2017 64.58 65.47 64.41 65.17 2,054,895 +0.57(+0.89%)
May 09, 2017 64.68 65.02 64.48 64.60 1,081,236 +0.12(+0.18%)
May 08, 2017 64.76 64.76 64.07 64.48 852,521 -0.19(-0.30%)
May 05, 2017 64.44 64.84 63.90 64.67 976,433 +0.53(+0.83%)
May 04, 2017 64.76 64.91 63.84 64.14 1,360,892 -0.59(-0.91%)
May 03, 2017 64.73 65.01 64.39 64.73 985,486 +0.08(+0.13%)
May 02, 2017 64.28 64.66 63.94 64.65 1,193,693 +0.23(+0.35%)
May 01, 2017 65.13 65.21 64.41 64.42 1,231,617 -0.74(-1.14%)
Apr 28, 2017 64.68 65.60 64.20 65.16 2,263,196 +0.55(+0.85%)
Apr 27, 2017 65.21 65.21 64.49 64.61 1,547,151 -0.19(-0.30%)
Apr 26, 2017 64.94 65.40 64.50 64.81 1,638,293 +0.27(+0.42%)
Apr 25, 2017 64.70 64.97 64.24 64.54 1,490,347 +0.15(+0.24%)
Apr 24, 2017 64.63 64.79 63.94 64.38 1,809,248 +0.49(+0.76%)
Apr 21, 2017 64.28 64.33 63.63 63.90 3,579,976 -0.60(-0.93%)
Apr 20, 2017 62.77 64.87 62.66 64.49 7,698,641 +3.29(+5.37%)
Apr 19, 2017 61.23 61.60 60.81 61.21 1,554,989 +0.05(+0.08%)
Apr 18, 2017 61.06 61.44 60.57 61.16 1,768,282 +0.05(+0.08%)
Apr 17, 2017 60.72 61.18 60.33 61.11 1,575,816 +0.37(+0.61%)
Apr 13, 2017 61.16 61.42 60.67 60.74 1,744,762 -0.43(-0.70%)
Apr 12, 2017 61.54 61.63 60.67 61.17 2,625,681 +0.10(+0.17%)
Apr 11, 2017 60.81 61.11 60.35 61.06 1,982,636 +0.19(+0.32%)
Apr 10, 2017 60.77 61.79 60.75 60.87 2,204,320 +0.25(+0.42%)
Apr 07, 2017 60.57 60.84 59.99 60.62 3,250,601 -0.03(-0.04%)
Apr 06, 2017 60.15 61.56 60.00 60.64 2,841,547 +0.91(+1.53%)
Apr 05, 2017 61.05 61.24 59.70 59.73 1,843,020 -1.05(-1.73%)
Apr 04, 2017 61.98 62.37 60.72 60.78 3,247,057 -1.59(-2.56%)
Apr 03, 2017 62.73 62.87 61.45 62.37 2,868,467 -0.39(-0.61%)
Mar 31, 2017 63.20 63.46 62.62 62.76 1,344,212 -0.47(-0.74%)
Mar 30, 2017 62.79 63.46 62.56 63.23 1,608,849 -0.02(-0.03%)
Mar 29, 2017 61.55 63.39 61.52 63.25 3,087,371 +1.89(+3.08%)
Mar 28, 2017 61.07 61.55 60.80 61.36 1,352,322 +0.29(+0.47%)
Mar 27, 2017 60.39 61.29 59.91 61.07 1,809,996 +0.18(+0.29%)
Mar 24, 2017 60.80 61.33 60.53 60.90 1,419,732 -0.23(-0.37%)
Mar 23, 2017 61.27 61.53 60.76 61.12 1,228,508 +0.03(+0.04%)
Mar 22, 2017 60.70 61.17 60.11 61.10 2,652,826 -0.52(-0.84%)
Mar 21, 2017 62.36 62.47 60.74 61.62 2,213,358 -0.44(-0.72%)
Mar 20, 2017 63.62 63.68 61.86 62.06 3,055,479 -1.42(-2.23%)
Mar 17, 2017 63.85 63.92 62.76 63.48 2,670,556 -0.11(-0.17%)
Mar 16, 2017 63.84 64.14 63.38 63.59 1,183,741 -0.37(-0.58%)
Mar 15, 2017 63.55 64.13 63.03 63.96 1,392,517 +0.32(+0.50%)
Mar 14, 2017 63.93 64.14 63.49 63.64 1,284,548 -0.09(-0.14%)
Mar 13, 2017 64.35 64.42 63.44 63.73 1,565,733 -0.86(-1.32%)
Mar 10, 2017 64.42 64.74 63.89 64.59 1,456,395 +0.43(+0.67%)
Mar 09, 2017 64.76 64.97 64.09 64.16 1,415,878 -0.65(-1.01%)
Mar 08, 2017 63.84 65.18 63.51 64.81 2,020,887 +1.29(+2.03%)
Mar 07, 2017 63.65 64.06 63.30 63.52 1,354,301 -0.26(-0.41%)
Mar 06, 2017 63.85 64.00 63.40 63.78 1,818,164 -0.45(-0.71%)
Mar 03, 2017 64.39 64.60 63.81 64.24 1,393,899 -0.03(-0.04%)
Mar 02, 2017 63.90 64.76 63.60 64.26 1,697,738 +0.51(+0.80%)
Mar 01, 2017 63.70 64.04 63.02 63.75 2,062,637 +0.27(+0.42%)
Feb 28, 2017 63.55 63.65 62.75 63.48 2,647,414 -0.29(-0.45%)
Feb 27, 2017 62.88 64.26 62.76 63.77 4,393,285 +0.84(+1.33%)
Feb 24, 2017 59.51 63.23 59.03 62.93 10,949,896 +5.39(+9.38%)
Feb 23, 2017 59.56 59.70 57.47 57.53 5,125,163 -2.05(-3.44%)
Feb 22, 2017 59.95 59.97 59.09 59.58 2,645,731 -0.15(-0.25%)
Feb 21, 2017 60.07 60.49 59.31 59.73 2,976,557 +0.17(+0.28%)
Feb 17, 2017 59.56 59.56 59.56 0 +0.42(+0.71%)
Feb 16, 2017 59.24 60.43 58.82 59.14 2,032,117 +0.11(+0.18%)
Feb 15, 2017 59.09 59.55 58.80 59.03 1,474,749 -0.23(-0.38%)
Feb 14, 2017 59.08 59.74 58.65 59.26 2,022,015 +0.18(+0.30%)
Feb 13, 2017 59.91 60.08 59.00 59.08 1,468,249 -0.66(-1.11%)
Feb 10, 2017 59.86 60.25 59.35 59.75 2,086,715 -0.06(-0.10%)
Feb 09, 2017 58.53 60.44 58.50 59.81 2,665,177 +1.36(+2.33%)
Feb 08, 2017 57.30 58.71 56.36 58.45 1,910,667 +1.12(+1.96%)
Feb 07, 2017 57.94 58.14 57.09 57.32 1,955,098 -0.33(-0.57%)
Feb 06, 2017 57.91 58.29 57.46 57.65 1,728,872 -0.69(-1.18%)
Feb 03, 2017 58.11 58.85 58.02 58.34 1,971,238 +0.22(+0.38%)
Feb 02, 2017 58.24 58.69 57.60 58.12 2,254,707 +0.81(+1.42%)
Feb 01, 2017 57.59 57.78 56.69 57.31 2,325,394 -0.19(-0.34%)
Jan 31, 2017 55.44 57.56 55.27 57.50 2,134,197 +0.52(+0.91%)
Jan 30, 2017 56.81 57.07 56.20 56.98 2,331,044 -0.08(-0.13%)
Jan 27, 2017 58.02 58.27 56.99 57.05 1,051,212 -0.99(-1.71%)
Jan 26, 2017 58.16 58.60 57.91 58.04 1,729,642 -0.01(-0.01%)
Jan 25, 2017 58.30 58.42 57.75 58.05 1,818,860 +0.29(+0.49%)
Jan 24, 2017 57.40 57.99 57.30 57.77 1,758,411 +0.06(+0.10%)
Jan 23, 2017 57.67 57.91 57.27 57.71 1,964,152 -0.29(-0.51%)
Jan 20, 2017 57.58 58.28 57.49 58.00 1,354,539 +0.50(+0.86%)
Jan 19, 2017 58.18 58.43 57.29 57.51 2,148,283 -0.67(-1.15%)
Jan 18, 2017 58.39 58.83 57.88 58.18 2,114,205 -0.32(-0.54%)
Jan 17, 2017 59.19 60.28 58.27 58.50 2,174,411 -0.69(-1.16%)
Jan 13, 2017 59.19 59.19 59.19 0 +0.17(+0.28%)
Jan 12, 2017 59.04 59.37 58.57 59.02 1,287,320 -0.02(-0.03%)
Jan 11, 2017 59.49 59.60 58.51 59.03 1,676,511 -0.25(-0.42%)
Jan 10, 2017 59.11 59.54 58.94 59.28 2,028,302 +0.06(+0.10%)
Jan 09, 2017 59.23 59.42 58.94 59.22 1,212,028 +0.07(+0.11%)
Jan 06, 2017 60.09 60.11 59.11 59.16 1,737,687 -0.82(-1.37%)
Jan 05, 2017 60.00 60.43 59.26 59.98 2,132,059 -1.03(-1.68%)
Jan 04, 2017 60.28 61.49 60.09 61.00 1,983,724 +1.06(+1.77%)
Jan 03, 2017 59.70 60.51 59.42 59.94 2,869,165 +0.70(+1.19%)
Dec 30, 2016 59.24 59.24 59.24 0 +0.00(+0.00%)
Dec 29, 2016 59.55 59.92 59.05 59.24 916,175 -0.21(-0.35%)
Dec 28, 2016 60.06 60.37 59.24 59.45 1,019,213 -0.64(-1.07%)
Dec 27, 2016 60.16 60.45 59.75 60.09 1,513,332 +0.13(+0.22%)
Dec 23, 2016 59.96 59.96 59.96 0 -0.32(-0.53%)
Dec 22, 2016 62.47 62.47 60.16 60.28 2,755,305 -2.47(-3.93%)
Dec 21, 2016 62.23 63.39 62.01 62.74 2,556,560 -0.44(-0.70%)
Dec 20, 2016 63.23 63.81 62.99 63.18 1,980,871 +0.23(+0.37%)
Dec 19, 2016 63.22 63.90 62.87 62.95 2,513,712 -0.09(-0.15%)
Dec 16, 2016 63.83 64.10 62.82 63.04 2,615,382 -0.69(-1.08%)
Dec 15, 2016 64.13 64.16 63.53 63.73 1,388,998 -0.07(-0.10%)
Dec 14, 2016 64.65 65.04 63.72 63.79 1,805,241 -0.60(-0.93%)
Dec 13, 2016 65.11 65.33 64.37 64.40 2,178,694 -0.44(-0.68%)
Dec 12, 2016 64.86 65.14 64.26 64.84 1,938,537 -0.43(-0.65%)
Dec 09, 2016 66.08 66.33 64.93 65.26 1,881,803 -0.92(-1.39%)
Dec 08, 2016 65.69 66.38 65.66 66.18 2,510,694 +0.56(+0.85%)
Dec 07, 2016 64.09 65.77 64.09 65.62 2,254,165 +1.43(+2.23%)
Dec 06, 2016 64.09 64.23 62.90 64.20 3,461,612 +0.64(+1.00%)
Dec 05, 2016 62.44 63.56 62.22 63.56 4,035,181 +1.53(+2.47%)
Dec 02, 2016 61.53 62.31 61.40 62.03 2,375,008 +0.46(+0.75%)
Dec 01, 2016 59.84 61.77 59.53 61.57 3,001,219 +1.68(+2.80%)
Nov 30, 2016 60.19 60.87 59.33 59.89 2,322,813 -0.64(-1.06%)
Nov 29, 2016 61.18 61.49 60.40 60.53 1,292,619 -0.55(-0.90%)
Nov 28, 2016 61.65 61.74 60.64 61.09 1,677,260 -0.69(-1.12%)
Nov 25, 2016 62.17 62.46 61.56 61.78 654,111 -0.22(-0.35%)
Nov 23, 2016 62.00 62.00 62.00 0 +0.72(+1.17%)
Nov 22, 2016 61.40 62.30 61.14 61.28 3,216,232 +0.19(+0.31%)
Nov 21, 2016 59.62 61.49 59.48 61.09 4,002,284 +1.10(+1.84%)
Nov 18, 2016 58.14 60.67 57.23 59.98 6,468,827 +0.36(+0.60%)
Nov 17, 2016 58.17 59.71 57.89 59.62 5,264,270 +1.36(+2.34%)
Nov 16, 2016 58.58 58.88 57.94 58.26 3,785,983 -0.28(-0.49%)
Nov 15, 2016 59.94 60.38 58.45 58.55 3,575,694 -1.16(-1.95%)
Nov 14, 2016 60.06 61.31 59.70 59.71 3,664,304 -0.07(-0.11%)
Nov 11, 2016 59.29 59.95 58.37 59.77 2,588,378 -0.08(-0.14%)
Nov 10, 2016 58.14 60.11 58.14 59.86 3,465,604 +1.97(+3.41%)
Nov 09, 2016 55.49 58.16 54.95 57.89 2,293,135 +1.51(+2.68%)
Nov 08, 2016 56.13 56.47 55.71 56.37 1,470,820 +0.18(+0.31%)
Nov 07, 2016 55.93 56.26 55.69 56.20 1,366,871 +0.90(+1.63%)
Nov 04, 2016 55.21 55.96 54.94 55.30 1,340,279 +0.46(+0.84%)
Nov 03, 2016 56.22 56.24 54.67 54.84 1,464,307 -1.30(-2.32%)
Nov 02, 2016 54.95 56.43 54.81 56.14 2,122,057 +1.15(+2.10%)
Nov 01, 2016 55.45 56.26 54.64 54.99 2,398,226 -0.81(-1.45%)
Oct 31, 2016 56.17 56.44 55.39 55.80 1,669,120 -0.32(-0.57%)
Oct 28, 2016 55.73 56.67 55.70 56.11 1,460,719 +0.33(+0.58%)
Oct 27, 2016 57.39 57.54 55.58 55.79 1,835,166 -1.75(-3.04%)
Oct 26, 2016 56.55 57.99 56.55 57.53 2,059,150 +0.71(+1.25%)
Oct 25, 2016 56.49 56.87 55.87 56.82 2,980,615 -0.72(-1.25%)
Oct 24, 2016 57.14 57.73 57.10 57.54 1,369,488 +0.78(+1.37%)
Oct 21, 2016 56.35 56.87 55.79 56.77 1,509,760 -0.08(-0.13%)
Oct 20, 2016 56.94 57.17 56.53 56.84 1,022,924 -0.08(-0.15%)
Oct 19, 2016 56.92 57.10 56.22 56.92 1,436,768 +0.19(+0.34%)
Oct 18, 2016 56.93 57.19 56.67 56.73 1,141,423 +0.00(+0.00%)
Oct 17, 2016 57.15 57.32 56.67 56.73 1,100,662 -0.58(-1.02%)
Oct 14, 2016 57.30 57.76 57.26 57.32 1,230,692 +0.08(+0.15%)
Oct 13, 2016 57.61 57.66 57.00 57.23 1,651,787 -0.62(-1.07%)
Oct 12, 2016 57.07 58.13 56.87 57.85 1,508,829 +0.81(+1.43%)
Oct 11, 2016 57.11 57.22 56.65 57.04 1,689,410 -0.28(-0.49%)
Oct 10, 2016 57.75 57.92 57.17 57.32 1,448,949 -0.15(-0.26%)
Oct 07, 2016 57.05 57.94 56.90 57.47 3,112,397 +0.92(+1.62%)
Oct 06, 2016 56.24 56.63 55.96 56.55 1,499,664 -0.03(-0.06%)
Oct 05, 2016 55.95 56.87 55.81 56.59 1,754,778 +0.82(+1.48%)
Oct 04, 2016 56.25 56.41 55.62 55.76 1,445,565 -0.43(-0.77%)
Oct 03, 2016 56.16 56.61 56.11 56.20 1,391,315 -0.17(-0.30%)
Sep 30, 2016 55.96 56.48 55.75 56.36 2,221,746 +0.74(+1.33%)
Sep 29, 2016 56.25 56.46 55.61 55.62 2,053,915 -0.85(-1.50%)
Sep 28, 2016 56.45 57.23 56.01 56.47 2,790,633 -0.19(-0.34%)
Sep 27, 2016 56.26 56.83 55.97 56.66 2,542,570 +0.42(+0.74%)
Sep 26, 2016 55.82 56.57 55.81 56.25 3,056,900 +0.42(+0.76%)
Sep 23, 2016 55.51 56.35 55.40 55.82 1,693,051 -0.02(-0.03%)
Sep 22, 2016 55.45 55.91 55.45 55.84 1,721,455 +0.47(+0.86%)
Sep 21, 2016 55.02 55.41 54.38 55.36 1,389,790 +0.60(+1.09%)
Sep 20, 2016 55.36 55.36 54.50 54.77 1,929,131 -0.68(-1.23%)
Sep 19, 2016 54.97 55.51 54.90 55.45 2,069,333 +0.43(+0.79%)
Sep 16, 2016 54.69 55.27 54.35 55.02 2,091,983 +0.17(+0.30%)
Sep 15, 2016 53.95 55.10 53.68 54.85 1,782,700 +0.68(+1.26%)
Sep 14, 2016 54.26 54.87 53.98 54.17 1,657,464 +0.30(+0.56%)
Sep 13, 2016 54.05 54.27 53.74 53.87 1,638,710 -0.54(-0.99%)
Sep 12, 2016 53.73 54.57 53.52 54.41 2,186,409 +0.65(+1.21%)
Sep 09, 2016 54.67 54.76 53.76 53.76 2,071,877 -1.09(-1.99%)
Sep 08, 2016 55.04 55.47 54.80 54.85 2,462,576 -0.44(-0.80%)
Sep 07, 2016 54.58 55.42 54.21 55.29 1,800,700 +0.37(+0.67%)
Sep 06, 2016 54.97 55.23 54.29 54.92 1,426,245 -0.01(-0.02%)
Sep 02, 2016 54.37 54.93 54.93 54.93 1,391,679 +0.39(+0.72%)
Sep 01, 2016 54.77 54.77 54.12 54.54 1,237,200 -0.09(-0.17%)
Aug 31, 2016 54.69 55.07 54.49 54.63 1,667,446 +0.03(+0.06%)
Aug 30, 2016 55.30 55.21 54.37 54.60 1,853,547 -0.70(-1.26%)
Aug 29, 2016 55.51 55.60 55.07 55.30 1,916,080 -0.08(-0.15%)
Aug 26, 2016 55.56 56.16 55.09 55.38 2,346,390 -0.31(-0.55%)
Aug 25, 2016 56.65 56.81 55.49 55.69 2,666,139 -1.09(-1.92%)
Aug 24, 2016 56.85 57.23 56.61 56.78 2,088,711 -0.18(-0.32%)
Aug 23, 2016 57.14 57.40 56.52 56.96 2,609,062 +0.16(+0.28%)
Aug 22, 2016 57.37 57.85 56.19 56.80 4,144,835 -0.20(-0.35%)
Aug 19, 2016 53.75 57.43 53.36 57.00 14,225,216 +5.67(+11.04%)
Aug 18, 2016 50.60 51.40 50.55 51.34 3,747,574 +1.07(+2.12%)
Aug 17, 2016 50.35 50.62 50.10 50.27 2,358,747 -0.41(-0.80%)
Aug 16, 2016 51.19 51.24 50.41 50.68 2,028,310 -0.24(-0.47%)
Aug 15, 2016 50.95 51.19 50.35 50.92 2,113,052 +0.03(+0.07%)
Aug 12, 2016 50.72 51.57 50.55 50.89 2,918,394 +0.66(+1.31%)
Aug 11, 2016 49.59 50.63 49.00 50.23 2,820,439 +1.59(+3.27%)
Aug 10, 2016 48.77 49.27 48.46 48.64 1,435,491 +0.06(+0.12%)
Aug 09, 2016 48.77 48.90 47.76 48.58 1,934,544 -0.48(-0.98%)
Aug 08, 2016 49.09 49.43 48.69 49.06 1,855,943 +0.13(+0.27%)
Aug 05, 2016 48.89 49.11 48.52 48.93 2,312,056 +0.41(+0.84%)
Aug 04, 2016 48.79 49.18 48.41 48.52 1,941,568 -0.22(-0.44%)
Aug 03, 2016 47.92 48.74 47.27 48.74 2,906,822 +0.28(+0.58%)
Aug 02, 2016 49.67 49.67 48.45 48.46 2,640,465 -1.33(-2.67%)
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.