Footlocker Inc (NY: FL )

44.64 USD +0.05 (+0.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 11.32 11.14 11.14 11.14 1,433,500 -0.20(-1.76%)
Dec 30, 2009 11.11 11.54 11.03 11.34 3,339,779 +0.16(+1.43%)
Dec 29, 2009 11.19 11.24 11.06 11.18 1,508,068 +0.11(+0.99%)
Dec 28, 2009 11.06 11.20 11.01 11.07 1,932,993 +0.02(+0.18%)
Dec 24, 2009 11.07 11.08 10.91 11.05 864,760 +0.07(+0.64%)
Dec 23, 2009 10.60 11.01 10.60 10.98 3,238,656 +0.33(+3.10%)
Dec 22, 2009 10.45 10.69 10.37 10.65 2,519,529 +0.23(+2.21%)
Dec 21, 2009 10.25 10.50 10.13 10.42 1,570,967 +0.27(+2.66%)
Dec 18, 2009 10.18 10.25 10.04 10.15 3,589,532 +0.07(+0.69%)
Dec 17, 2009 10.08 10.13 9.960 10.08 4,040,388 -0.02(-0.20%)
Dec 16, 2009 9.800 10.19 9.730 10.10 2,862,792 +0.36(+3.70%)
Dec 15, 2009 9.700 9.780 9.620 9.740 2,413,597 +0.02(+0.21%)
Dec 14, 2009 9.720 9.740 9.690 9.720 2,264,641 +0.01(+0.10%)
Dec 11, 2009 9.710 9.900 9.690 9.710 1,972,916 +0.01(+0.10%)
Dec 10, 2009 9.540 9.790 9.520 9.700 2,053,354 +0.18(+1.89%)
Dec 09, 2009 9.700 9.710 9.460 9.520 2,246,024 -0.15(-1.55%)
Dec 08, 2009 9.790 9.820 9.580 9.670 2,014,426 -0.20(-2.03%)
Dec 07, 2009 9.880 10.09 9.800 9.870 1,293,594 +0.04(+0.41%)
Dec 04, 2009 9.890 10.22 9.810 9.830 2,517,641 +0.09(+0.92%)
Dec 03, 2009 9.870 9.950 9.710 9.740 2,524,801 -0.17(-1.72%)
Dec 02, 2009 9.860 10.06 9.830 9.910 2,752,615 +0.06(+0.61%)
Dec 01, 2009 9.670 9.860 9.490 9.850 3,195,369 +0.36(+3.79%)
Nov 30, 2009 10.00 10.00 9.470 9.490 3,936,604 -0.45(-4.53%)
Nov 27, 2009 9.930 10.23 9.900 9.940 884,531 -0.22(-2.17%)
Nov 25, 2009 9.800 10.20 9.780 10.16 2,225,674 +0.39(+3.99%)
Nov 24, 2009 10.08 10.16 9.750 9.770 4,251,225 -0.38(-3.74%)
Nov 23, 2009 10.47 10.50 10.06 10.15 3,790,150 -0.22(-2.12%)
Nov 20, 2009 9.920 10.83 9.810 10.37 4,358,666 -0.22(-2.08%)
Nov 19, 2009 11.13 11.13 10.59 10.59 3,465,773 -0.51(-4.59%)
Nov 18, 2009 10.91 11.11 10.76 11.10 2,485,750 +0.16(+1.46%)
Nov 17, 2009 11.12 11.18 10.79 10.94 2,057,264 -0.21(-1.88%)
Nov 16, 2009 10.92 11.22 10.92 11.15 2,040,852 +0.31(+2.86%)
Nov 13, 2009 10.82 10.91 10.64 10.84 1,931,381 +0.04(+0.37%)
Nov 12, 2009 11.06 11.09 10.76 10.80 1,828,087 -0.20(-1.82%)
Nov 11, 2009 11.00 11.18 10.87 11.00 1,683,232 +0.03(+0.27%)
Nov 10, 2009 10.79 11.02 10.69 10.97 2,915,029 +0.06(+0.55%)
Nov 09, 2009 10.72 10.99 10.71 10.91 1,736,808 +0.25(+2.35%)
Nov 06, 2009 10.36 10.66 10.27 10.66 2,120,778 +0.25(+2.40%)
Nov 05, 2009 10.40 10.55 10.09 10.41 1,952,073 +0.00(+0.00%)
Nov 04, 2009 10.43 10.61 10.35 10.41 2,259,149 +0.05(+0.48%)
Nov 03, 2009 10.15 10.38 9.930 10.36 3,388,601 +0.18(+1.77%)
Nov 02, 2009 10.43 10.60 9.990 10.18 5,946,816 -0.30(-2.86%)
Oct 30, 2009 10.73 10.80 10.45 10.48 4,790,331 -0.22(-2.06%)
Oct 29, 2009 10.48 10.96 10.42 10.70 3,539,292 +0.25(+2.39%)
Oct 28, 2009 10.92 10.99 10.40 10.45 5,205,519 -0.48(-4.39%)
Oct 27, 2009 11.56 11.57 10.83 10.93 5,949,921 -0.61(-5.29%)
Oct 26, 2009 11.75 11.90 11.39 11.54 4,576,332 -0.18(-1.54%)
Oct 23, 2009 11.68 11.76 11.63 11.72 3,083,297 -0.14(-1.18%)
Oct 22, 2009 11.59 11.97 11.48 11.86 2,304,333 +0.29(+2.51%)
Oct 21, 2009 11.96 12.14 11.52 11.57 2,506,694 -0.39(-3.26%)
Oct 20, 2009 11.93 12.00 11.86 11.96 2,615,788 -0.11(-0.91%)
Oct 19, 2009 11.99 12.24 11.94 12.07 2,552,796 +0.08(+0.67%)
Oct 16, 2009 11.69 12.12 11.69 11.99 2,999,533 +0.21(+1.78%)
Oct 15, 2009 11.74 12.11 11.71 11.78 2,906,763 -0.09(-0.76%)
Oct 14, 2009 11.62 11.90 11.57 11.87 3,007,171 +0.19(+1.63%)
Oct 13, 2009 11.90 11.90 11.64 11.68 2,643,954 -0.10(-0.85%)
Oct 12, 2009 12.14 12.31 11.78 11.78 2,443,671 -0.28(-2.32%)
Oct 09, 2009 12.02 12.10 11.91 12.06 1,307,362 -0.02(-0.17%)
Oct 08, 2009 11.81 12.17 11.69 12.08 3,105,934 +0.30(+2.55%)
Oct 07, 2009 11.77 11.97 11.64 11.78 2,532,214 -0.11(-0.93%)
Oct 06, 2009 11.63 11.94 11.55 11.89 2,782,020 +0.43(+3.75%)
Oct 05, 2009 11.28 11.54 11.25 11.46 2,219,600 +0.11(+0.97%)
Oct 02, 2009 11.44 11.52 11.24 11.35 2,294,272 -0.18(-1.56%)
Oct 01, 2009 11.89 11.95 11.38 11.53 3,164,480 -0.42(-3.51%)
Sep 30, 2009 12.20 12.31 11.75 11.95 4,049,822 -0.13(-1.08%)
Sep 29, 2009 11.84 12.12 11.78 12.08 3,063,633 +0.40(+3.42%)
Sep 28, 2009 11.89 11.94 11.56 11.68 3,295,088 -0.18(-1.52%)
Sep 25, 2009 11.57 12.19 11.48 11.86 7,188,413 +0.47(+4.13%)
Sep 24, 2009 11.68 11.68 11.29 11.39 2,323,104 -0.34(-2.90%)
Sep 23, 2009 11.64 11.96 11.62 11.73 3,547,546 +0.05(+0.43%)
Sep 22, 2009 11.39 11.72 11.29 11.68 3,002,374 +0.32(+2.82%)
Sep 21, 2009 11.49 11.54 11.21 11.36 3,197,906 +0.02(+0.18%)
Sep 18, 2009 11.43 11.46 11.25 11.34 2,357,392 +0.00(+0.00%)
Sep 17, 2009 11.61 11.69 11.18 11.34 3,604,207 -0.11(-0.96%)
Sep 16, 2009 11.45 11.60 11.20 11.45 3,309,091 +0.18(+1.60%)
Sep 15, 2009 11.05 11.30 10.90 11.27 2,941,204 +0.27(+2.45%)
Sep 14, 2009 10.70 11.02 10.49 11.00 3,362,420 +0.33(+3.09%)
Sep 11, 2009 10.88 10.95 10.51 10.67 3,546,494 -0.23(-2.11%)
Sep 10, 2009 11.00 11.01 10.70 10.90 2,463,176 -0.02(-0.18%)
Sep 09, 2009 10.75 11.12 10.68 10.92 3,287,598 +0.17(+1.58%)
Sep 08, 2009 10.82 11.03 10.61 10.75 2,264,832 +0.04(+0.37%)
Sep 04, 2009 10.53 10.79 10.45 10.71 1,828,891 +0.10(+0.94%)
Sep 03, 2009 10.42 10.61 10.28 10.61 2,344,451 +0.17(+1.63%)
Sep 02, 2009 10.54 10.61 10.35 10.44 2,752,596 -0.11(-1.04%)
Sep 01, 2009 10.70 10.84 10.46 10.55 4,273,268 -0.11(-1.03%)
Aug 31, 2009 11.05 11.09 10.60 10.66 3,509,379 -0.45(-4.05%)
Aug 28, 2009 10.90 11.34 10.81 11.11 5,460,263 +0.35(+3.25%)
Aug 27, 2009 10.29 10.92 10.26 10.76 4,648,080 +0.52(+5.08%)
Aug 26, 2009 10.11 10.31 10.02 10.24 4,297,141 +0.14(+1.39%)
Aug 25, 2009 9.990 10.40 9.990 10.10 4,342,636 +0.17(+1.71%)
Aug 24, 2009 10.38 10.47 9.910 9.930 5,871,517 -0.41(-3.97%)
Aug 21, 2009 10.61 10.90 10.16 10.34 10,345,265 -0.96(-8.50%)
Aug 20, 2009 11.17 11.49 11.09 11.30 4,261,773 +0.13(+1.16%)
Aug 19, 2009 10.94 11.31 10.90 11.17 2,889,011 +0.01(+0.09%)
Aug 18, 2009 11.02 11.18 10.87 11.16 2,270,836 +0.18(+1.64%)
Aug 17, 2009 11.16 11.18 10.88 10.98 2,928,191 -0.37(-3.26%)
Aug 14, 2009 11.57 11.67 11.20 11.35 2,638,178 -0.32(-2.74%)
Aug 13, 2009 11.43 11.68 11.02 11.67 3,145,942 +0.19(+1.66%)
Aug 12, 2009 11.22 11.54 11.22 11.48 3,218,967 +0.22(+1.95%)
Aug 11, 2009 11.36 11.44 11.19 11.26 1,935,222 -0.13(-1.14%)
Aug 10, 2009 11.72 11.74 11.24 11.39 1,750,630 -0.36(-3.06%)
Aug 07, 2009 11.45 11.86 11.31 11.75 2,222,924 +0.48(+4.26%)
Aug 06, 2009 11.11 11.41 10.97 11.27 1,788,965 +0.28(+2.55%)
Aug 05, 2009 10.90 11.06 10.75 10.99 1,585,477 -0.01(-0.09%)
Aug 04, 2009 11.00 11.13 10.81 11.00 2,445,582 -0.06(-0.54%)
Aug 03, 2009 11.11 11.20 10.78 11.06 3,671,350 -0.02(-0.18%)
Jul 31, 2009 11.12 11.22 10.95 11.08 1,869,573 -0.11(-0.98%)
Jul 30, 2009 11.18 11.54 11.15 11.19 2,492,544 +0.11(+0.99%)
Jul 29, 2009 11.04 11.41 10.96 11.08 1,998,874 +0.00(+0.00%)
Jul 28, 2009 11.09 11.21 10.98 11.08 2,266,390 -0.07(-0.63%)
Jul 27, 2009 11.20 11.30 10.96 11.15 2,036,861 -0.18(-1.59%)
Jul 24, 2009 11.24 11.47 11.04 11.33 1,116 +0.09(+0.80%)
Jul 23, 2009 10.72 11.37 10.60 11.24 4,043,393 +0.52(+4.85%)
Jul 22, 2009 10.47 10.93 10.46 10.72 2,388,967 +0.16(+1.52%)
Jul 21, 2009 10.87 10.90 10.42 10.56 1,906,686 -0.29(-2.67%)
Jul 20, 2009 10.48 10.92 10.48 10.85 3,027,271 +0.33(+3.14%)
Jul 17, 2009 10.63 10.65 10.45 10.52 2,040,328 -0.08(-0.75%)
Jul 16, 2009 10.71 10.71 10.37 10.60 1,958,086 -0.02(-0.19%)
Jul 15, 2009 10.53 10.67 10.35 10.62 3,683,077 -0.01(-0.09%)
Jul 14, 2009 10.36 10.69 10.21 10.63 4,066,986 +0.25(+2.41%)
Jul 13, 2009 9.910 10.38 9.880 10.38 4,498,326 +0.69(+7.12%)
Jul 10, 2009 9.630 9.840 9.510 9.690 1,710,799 -0.05(-0.51%)
Jul 09, 2009 9.980 9.980 9.600 9.740 1,952,128 -0.12(-1.22%)
Jul 08, 2009 9.780 9.920 9.500 9.860 2,697,611 +0.18(+1.86%)
Jul 07, 2009 10.09 10.10 9.630 9.680 3,035,971 -0.43(-4.25%)
Jul 06, 2009 10.24 10.38 9.845 10.11 2,977,608 +0.09(+0.90%)
Jul 02, 2009 10.23 10.42 9.890 10.02 2,948,319 -0.34(-3.28%)
Jul 01, 2009 10.56 10.71 10.32 10.36 3,514,506 -0.11(-1.05%)
Jun 30, 2009 10.67 10.83 10.30 10.47 3,531,017 -0.19(-1.78%)
Jun 29, 2009 10.92 10.93 10.51 10.66 3,813,804 -0.16(-1.48%)
Jun 26, 2009 10.55 11.09 10.55 10.82 6,351,444 +0.37(+3.54%)
Jun 25, 2009 10.48 10.65 10.32 10.45 3,850,464 +0.01(+0.10%)
Jun 24, 2009 10.25 10.62 10.20 10.44 1,899,795 +0.22(+2.15%)
Jun 23, 2009 10.76 10.81 10.19 10.22 2,656,583 -0.41(-3.86%)
Jun 22, 2009 10.62 10.78 10.39 10.63 2,668,733 -0.19(-1.76%)
Jun 19, 2009 10.88 11.02 10.69 10.82 2,314,972 +0.12(+1.12%)
Jun 18, 2009 10.52 10.85 10.30 10.70 2,871,142 +0.16(+1.52%)
Jun 17, 2009 10.25 10.79 10.13 10.54 3,495,849 +0.26(+2.53%)
Jun 16, 2009 10.60 10.72 10.14 10.28 3,052,236 -0.43(-4.01%)
Jun 15, 2009 10.74 10.76 10.30 10.71 2,127,209 -0.02(-0.19%)
Jun 12, 2009 10.32 10.77 10.20 10.73 2,300,351 +0.32(+3.07%)
Jun 11, 2009 10.92 11.07 10.32 10.41 2,743,903 -0.58(-5.28%)
Jun 10, 2009 11.27 11.39 10.76 10.99 2,203,366 -0.18(-1.61%)
Jun 09, 2009 11.24 11.42 11.10 11.17 1,456,838 -0.07(-0.62%)
Jun 08, 2009 11.04 11.38 11.04 11.24 2,059,183 +0.00(+0.00%)
Jun 05, 2009 11.65 11.65 11.11 11.24 1,884,645 -0.26(-2.26%)
Jun 04, 2009 11.55 12.16 11.05 11.50 2,666,738 +0.05(+0.44%)
Jun 03, 2009 11.49 11.59 11.15 11.45 2,507,674 -0.17(-1.48%)
Jun 02, 2009 11.43 11.78 11.19 11.62 2,536,960 +0.18(+1.60%)
Jun 01, 2009 11.22 11.60 11.12 11.44 2,538,413 +0.33(+2.97%)
May 29, 2009 10.80 11.15 10.66 11.11 2,717,486 +0.31(+2.87%)
May 28, 2009 11.05 11.32 10.58 10.80 2,540,567 -0.25(-2.26%)
May 27, 2009 11.25 11.71 11.01 11.05 2,756,720 -0.21(-1.87%)
May 26, 2009 10.63 11.36 10.39 11.26 4,123,146 +0.91(+8.79%)
May 22, 2009 11.34 11.34 9.380 10.35 5,676,871 -0.10(-0.96%)
May 21, 2009 10.65 10.85 10.27 10.45 3,517,198 -0.25(-2.34%)
May 20, 2009 11.12 11.46 10.49 10.70 3,725,854 -0.18(-1.65%)
May 19, 2009 11.12 11.34 10.84 10.88 3,362,835 -0.20(-1.81%)
May 18, 2009 10.67 11.15 10.56 11.08 2,275,601 +0.53(+5.02%)
May 15, 2009 10.57 10.89 10.40 10.55 2,726,958 -0.21(-1.95%)
May 14, 2009 10.02 10.86 9.930 10.76 3,397,397 +0.74(+7.39%)
May 13, 2009 10.60 10.60 9.920 10.02 3,264,326 -0.80(-7.39%)
May 12, 2009 11.19 11.39 10.60 10.82 2,168,197 -0.34(-3.05%)
May 11, 2009 11.39 11.52 10.88 11.16 2,368,981 -0.45(-3.88%)
May 08, 2009 11.67 12.10 11.24 11.61 1,822,431 +0.03(+0.26%)
May 07, 2009 11.78 12.17 11.41 11.58 3,582,357 -0.19(-1.61%)
May 06, 2009 12.40 12.64 11.55 11.77 3,245,565 -0.48(-3.92%)
May 05, 2009 12.47 12.47 11.89 12.25 3,535,758 -0.32(-2.55%)
May 04, 2009 12.52 12.61 12.42 12.57 2,316,773 +0.38(+3.12%)
May 01, 2009 11.88 12.29 11.64 12.19 2,863,049 +0.30(+2.52%)
Apr 30, 2009 11.52 12.10 11.36 11.89 3,511,202 +0.51(+4.48%)
Apr 29, 2009 11.56 11.85 11.32 11.38 2,575,557 -0.22(-1.90%)
Apr 28, 2009 11.28 11.88 11.19 11.60 2,318,366 +0.20(+1.75%)
Apr 27, 2009 11.69 12.00 11.33 11.40 2,371,459 -0.50(-4.20%)
Apr 24, 2009 11.39 12.13 11.39 11.90 2,471,816 +0.41(+3.57%)
Apr 23, 2009 11.75 11.92 11.04 11.49 2,700,453 -0.14(-1.20%)
Apr 22, 2009 11.14 12.04 10.97 11.63 3,464,198 +0.42(+3.75%)
Apr 21, 2009 10.03 11.37 10.03 11.21 4,034,321 +1.01(+9.90%)
Apr 20, 2009 10.52 10.69 10.10 10.20 1,794,264 -0.56(-5.20%)
Apr 17, 2009 10.86 10.93 10.52 10.76 1,677,815 +0.03(+0.28%)
Apr 16, 2009 10.46 10.82 10.32 10.73 1,979,481 +0.32(+3.07%)
Apr 15, 2009 10.40 10.46 10.06 10.41 1,750,349 -0.09(-0.86%)
Apr 14, 2009 10.88 11.03 10.49 10.50 2,488,517 -0.47(-4.28%)
Apr 13, 2009 11.24 11.25 10.75 10.97 2,067,630 -0.37(-3.26%)
Apr 09, 2009 11.16 11.34 10.94 11.34 1,704,983 +0.40(+3.66%)
Apr 08, 2009 11.01 11.16 10.77 10.94 2,007,698 +0.24(+2.24%)
Apr 07, 2009 10.99 10.99 10.61 10.70 2,534,362 -0.41(-3.69%)
Apr 06, 2009 11.44 11.53 10.61 11.11 3,563,639 -0.39(-3.39%)
Apr 03, 2009 11.00 11.50 10.93 11.50 2,396,343 +0.37(+3.32%)
Apr 02, 2009 11.00 11.33 10.83 11.13 2,620,911 +0.45(+4.21%)
Apr 01, 2009 10.33 10.76 10.07 10.68 3,614,261 +0.20(+1.91%)
Mar 31, 2009 10.46 10.70 9.960 10.48 3,672,494 -0.10(-0.95%)
Mar 30, 2009 10.30 10.61 9.940 10.58 4,867,157 -0.11(-1.03%)
Mar 26, 2009 10.15 10.84 10.09 10.69 2,928,766 +0.76(+7.65%)
Mar 25, 2009 10.09 10.32 9.510 9.930 4,208,333 -0.10(-1.00%)
Mar 24, 2009 10.07 10.70 9.970 10.03 4,342,324 -0.68(-6.35%)
Mar 23, 2009 10.36 10.80 10.32 10.71 3,906,428 +0.97(+9.96%)
Mar 20, 2009 9.410 9.770 9.410 9.740 4,496,607 +0.18(+1.83%)
Mar 19, 2009 9.800 9.830 9.240 9.565 2,731,242 -0.18(-1.80%)
Mar 18, 2009 9.560 9.860 9.320 9.740 3,592,858 +0.13(+1.35%)
Mar 17, 2009 9.350 9.640 9.200 9.610 4,479,248 +0.22(+2.34%)
Mar 16, 2009 9.890 9.890 9.310 9.390 3,091,784 -0.29(-3.00%)
Mar 13, 2009 9.860 9.890 9.500 9.680 0 -0.09(-0.92%)
Mar 12, 2009 9.660 9.860 9.320 9.770 3,975,886 +0.23(+2.41%)
Mar 11, 2009 9.650 9.970 9.430 9.540 3,668,721 -0.04(-0.42%)
Mar 10, 2009 9.110 9.700 9.030 9.580 4,250,049 +0.72(+8.13%)
Mar 09, 2009 8.400 9.070 8.250 8.860 5,251,255 +0.47(+5.60%)
Mar 06, 2009 8.320 8.510 8.200 8.390 0 +0.20(+2.44%)
Mar 05, 2009 8.280 8.970 8.110 8.190 7,871,409 -0.10(-1.21%)
Mar 04, 2009 8.060 8.510 7.940 8.290 4,051,292 +0.10(+1.22%)
Mar 02, 2009 8.210 8.500 8.120 8.190 3,748,024 -0.12(-1.44%)
Feb 27, 2009 7.800 8.450 7.700 8.310 0 +0.38(+4.79%)
Feb 26, 2009 8.220 8.300 7.910 7.930 1,822,829 -0.17(-2.10%)
Feb 25, 2009 8.120 8.360 7.870 8.100 4,165,612 -0.05(-0.61%)
Feb 24, 2009 7.460 8.230 7.440 8.150 4,234,137 +0.74(+9.99%)
Feb 23, 2009 7.500 7.660 7.280 7.410 3,149,589 +0.09(+1.23%)
Feb 20, 2009 7.310 7.420 7.090 7.320 3,279,650 -0.03(-0.41%)
Feb 19, 2009 7.440 7.630 7.320 7.350 2,275,459 -0.12(-1.61%)
Feb 18, 2009 7.620 7.970 7.370 7.470 3,744,868 -0.09(-1.19%)
Feb 17, 2009 7.400 7.700 7.100 7.560 4,791,108 +0.02(+0.27%)
Feb 13, 2009 7.670 7.910 7.530 7.540 1,739,241 -0.15(-1.95%)
Feb 12, 2009 7.740 7.740 7.400 7.690 2,132,401 -0.06(-0.77%)
Feb 11, 2009 7.780 8.000 7.610 7.750 1,686,672 +0.03(+0.39%)
Feb 10, 2009 8.060 8.200 7.620 7.720 2,349,684 -0.43(-5.28%)
Feb 09, 2009 8.430 8.430 8.090 8.150 1,083,335 -0.13(-1.57%)
Feb 06, 2009 7.900 8.410 7.860 8.280 1,989,902 +0.38(+4.81%)
Feb 05, 2009 7.450 7.940 7.400 7.900 2,343,633 +0.45(+6.04%)
Feb 04, 2009 7.680 7.730 7.400 7.450 1,550,338 -0.19(-2.49%)
Feb 03, 2009 7.330 7.720 7.090 7.640 1,549,299 +0.36(+4.95%)
Feb 02, 2009 7.250 7.460 7.140 7.280 1,691,833 -0.08(-1.09%)
Jan 30, 2009 7.680 7.750 7.270 7.360 0 -0.26(-3.41%)
Jan 29, 2009 8.030 8.050 7.570 7.620 1,408,258 -0.46(-5.69%)
Jan 28, 2009 7.890 8.210 7.800 8.080 1,536,246 +0.30(+3.86%)
Jan 27, 2009 7.750 7.980 7.670 7.780 1,977,383 +0.09(+1.17%)
Jan 26, 2009 7.550 7.830 7.460 7.690 1,271,451 +0.17(+2.26%)
Jan 23, 2009 7.300 7.630 7.250 7.520 1,823,618 +0.03(+0.40%)
Jan 22, 2009 7.410 7.700 7.250 7.490 2,323,239 -0.08(-1.06%)
Jan 21, 2009 7.390 7.610 7.180 7.570 2,797,050 +0.28(+3.84%)
Jan 20, 2009 7.710 7.790 7.150 7.290 2,519,149 -0.45(-5.81%)
Jan 16, 2009 7.550 7.830 7.460 7.740 2,909,500 +0.23(+3.06%)
Jan 15, 2009 7.350 7.750 7.100 7.510 2,924,457 -0.01(-0.13%)
Jan 14, 2009 7.820 7.820 7.360 7.520 3,420,783 -0.46(-5.76%)
Jan 13, 2009 7.800 8.030 7.600 7.980 2,142,381 +0.21(+2.70%)
Jan 12, 2009 7.760 8.120 7.610 7.770 2,763,922 -0.18(-2.26%)
Jan 09, 2009 8.090 8.460 7.920 7.950 2,718,279 -0.31(-3.75%)
Jan 08, 2009 8.480 8.490 7.950 8.260 2,282,042 -0.22(-2.59%)
Jan 07, 2009 8.190 8.520 7.910 8.480 3,525,744 +0.19(+2.29%)
Jan 06, 2009 8.290 8.810 8.220 8.290 4,452,629 +0.08(+0.97%)
Jan 05, 2009 8.080 8.360 7.890 8.210 2,239,708 +0.04(+0.49%)
Jan 02, 2009 7.430 8.240 7.350 8.170 0 +0.83(+11.31%)
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.