Footlocker Inc (NY: FL )

46.07 +0.46 (+1.01%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 53.73 53.88 52.55 52.65 3,572,640 -1.01(-1.89%)
Mar 30, 2016 53.78 54.24 53.60 53.66 3,026,955 -0.06(-0.11%)
Mar 29, 2016 53.16 53.83 52.93 53.72 3,328,150 +0.50(+0.94%)
Mar 28, 2016 52.01 53.66 51.84 53.22 2,238,721 +1.41(+2.73%)
Mar 24, 2016 52.02 51.81 51.81 51.81 2,190,801 -0.26(-0.50%)
Mar 23, 2016 52.94 52.94 51.19 52.07 5,054,537 -1.96(-3.63%)
Mar 22, 2016 54.40 54.91 54.02 54.03 2,496,118 -0.38(-0.69%)
Mar 21, 2016 53.24 54.81 53.06 54.41 4,267,824 +1.17(+2.19%)
Mar 18, 2016 52.40 53.39 51.89 53.24 2,642,864 +0.08(+0.15%)
Mar 17, 2016 51.70 53.30 51.56 53.16 2,524,396 +1.30(+2.50%)
Mar 16, 2016 51.49 52.07 51.36 51.86 2,752,353 +0.33(+0.63%)
Mar 15, 2016 52.45 53.00 51.50 51.53 2,228,764 -0.94(-1.79%)
Mar 14, 2016 52.06 52.55 51.89 52.47 1,545,956 +0.11(+0.22%)
Mar 11, 2016 51.97 52.44 51.70 52.36 1,957,257 +0.62(+1.20%)
Mar 10, 2016 51.35 52.61 51.27 51.74 2,231,292 +0.55(+1.07%)
Mar 09, 2016 51.88 51.99 51.04 51.19 2,173,140 -0.60(-1.15%)
Mar 08, 2016 50.66 52.24 50.64 51.79 3,951,013 +0.88(+1.73%)
Mar 07, 2016 50.99 51.82 50.65 50.91 2,393,178 -0.52(-1.02%)
Mar 04, 2016 51.62 51.80 50.63 51.43 3,421,322 -0.20(-0.38%)
Mar 03, 2016 51.89 51.89 50.91 51.62 3,029,879 -0.29(-0.57%)
Mar 02, 2016 51.96 52.29 51.66 51.92 3,014,984 +0.11(+0.20%)
Mar 01, 2016 51.09 52.06 50.96 51.81 4,716,142 +0.79(+1.55%)
Feb 29, 2016 52.36 52.63 50.83 51.02 8,391,512 -1.34(-2.56%)
Feb 26, 2016 53.68 54.57 52.06 52.36 10,656,050 -2.36(-4.31%)
Feb 25, 2016 55.00 55.51 54.06 54.72 7,735,150 +0.21(+0.39%)
Feb 24, 2016 54.06 54.75 52.66 54.51 4,574,632 +0.46(+0.85%)
Feb 23, 2016 55.23 55.60 53.27 54.05 4,371,795 -0.85(-1.55%)
Feb 22, 2016 55.69 55.88 54.73 54.90 2,514,836 -0.20(-0.37%)
Feb 19, 2016 54.29 55.31 53.59 55.10 3,253,256 +0.41(+0.75%)
Feb 18, 2016 55.25 55.35 54.09 54.69 2,401,962 -0.54(-0.98%)
Feb 17, 2016 55.48 55.73 54.50 55.23 2,413,831 -0.02(-0.03%)
Feb 16, 2016 54.38 55.53 54.04 55.25 2,161,262 +1.41(+2.62%)
Feb 12, 2016 52.78 53.84 53.84 53.84 1,965,155 +1.61(+3.08%)
Feb 11, 2016 51.68 52.62 51.42 52.23 2,748,578 +0.01(+0.02%)
Feb 10, 2016 52.47 52.95 52.10 52.22 2,112,578 +0.27(+0.52%)
Feb 09, 2016 51.95 53.05 51.21 51.95 2,311,040 -0.71(-1.35%)
Feb 08, 2016 53.38 53.42 51.52 52.66 3,192,238 -1.06(-1.98%)
Feb 05, 2016 55.42 55.51 53.66 53.72 3,106,030 -1.83(-3.29%)
Feb 04, 2016 54.98 56.09 54.73 55.55 2,473,770 -0.36(-0.64%)
Feb 03, 2016 56.36 56.78 54.70 55.91 3,321,889 -0.53(-0.94%)
Feb 02, 2016 56.24 56.86 56.08 56.44 2,716,957 +0.03(+0.06%)
Feb 01, 2016 55.17 56.73 54.88 56.41 2,641,160 +1.26(+2.28%)
Jan 29, 2016 55.22 55.92 54.87 55.15 3,102,184 +0.20(+0.37%)
Jan 28, 2016 54.53 55.13 53.74 54.95 2,804,479 +1.30(+2.42%)
Jan 27, 2016 53.58 54.61 53.38 53.65 2,867,579 -0.33(-0.62%)
Jan 26, 2016 53.66 54.50 53.24 53.98 3,189,072 +1.36(+2.57%)
Jan 25, 2016 53.35 53.46 52.49 52.63 2,021,628 -0.60(-1.12%)
Jan 22, 2016 53.03 53.56 52.65 53.22 2,608,444 +0.52(+0.99%)
Jan 21, 2016 50.47 53.11 50.38 52.70 3,890,945 +1.89(+3.73%)
Jan 20, 2016 50.62 51.28 48.78 50.81 6,174,646 -0.53(-1.03%)
Jan 19, 2016 50.01 52.04 49.99 51.34 5,002,410 +1.83(+3.69%)
Jan 15, 2016 49.13 49.51 49.51 49.51 3,683,104 -0.73(-1.46%)
Jan 14, 2016 49.97 50.91 49.27 50.24 3,479,391 -0.08(-0.16%)
Jan 13, 2016 51.78 51.78 50.07 50.33 2,835,000 -1.20(-2.33%)
Jan 12, 2016 51.52 51.85 50.51 51.53 2,032,456 +0.61(+1.20%)
Jan 11, 2016 51.16 51.78 50.23 50.92 3,298,556 -0.07(-0.13%)
Jan 08, 2016 53.22 53.26 50.95 50.98 4,619,217 -1.41(-2.70%)
Jan 07, 2016 52.05 53.88 52.04 52.40 3,991,424 -0.64(-1.21%)
Jan 06, 2016 53.05 54.12 52.41 53.04 3,008,500 -0.81(-1.51%)
Jan 05, 2016 53.10 54.45 53.14 53.85 2,515,531 +0.75(+1.41%)
Jan 04, 2016 52.41 53.12 52.08 53.10 2,834,113 +0.18(+0.34%)
Dec 31, 2015 52.65 52.92 52.92 52.92 2,125,195 +0.12(+0.23%)
Dec 30, 2015 53.46 53.70 52.77 52.80 998,637 -0.61(-1.14%)
Dec 29, 2015 53.32 53.81 53.02 53.41 1,083,586 +0.35(+0.66%)
Dec 28, 2015 52.61 53.56 52.35 53.06 1,452,546 +0.22(+0.42%)
Dec 24, 2015 54.09 52.84 52.84 52.84 1,474,846 -1.63(-3.00%)
Dec 23, 2015 55.09 55.10 53.71 54.48 2,531,105 +0.28(+0.53%)
Dec 22, 2015 52.69 54.62 52.40 54.19 3,097,805 +2.15(+4.12%)
Dec 21, 2015 52.23 52.83 51.67 52.05 3,380,455 -0.22(-0.42%)
Dec 18, 2015 51.88 53.17 51.62 52.27 5,223,062 +0.22(+0.42%)
Dec 17, 2015 53.30 53.92 52.02 52.05 2,141,893 -0.87(-1.64%)
Dec 16, 2015 52.44 53.18 52.04 52.92 3,832,367 +1.00(+1.93%)
Dec 15, 2015 54.04 54.17 51.79 51.92 4,339,770 -1.77(-3.30%)
Dec 14, 2015 54.08 55.13 53.09 53.69 3,468,486 -0.30(-0.56%)
Dec 11, 2015 54.27 54.49 53.62 53.99 2,619,381 -0.54(-1.00%)
Dec 10, 2015 54.52 55.49 54.18 54.53 3,403,574 +0.51(+0.95%)
Dec 09, 2015 53.92 55.40 53.40 54.02 3,739,758 -0.11(-0.20%)
Dec 08, 2015 53.18 54.88 53.14 54.13 2,641,582 +0.20(+0.36%)
Dec 07, 2015 53.75 54.13 52.72 53.93 3,025,842 +0.37(+0.68%)
Dec 04, 2015 52.95 53.94 52.49 53.57 2,578,406 +1.60(+3.08%)
Dec 03, 2015 53.79 53.92 51.30 51.97 3,337,145 -1.61(-3.01%)
Dec 02, 2015 53.53 54.59 53.46 53.58 2,988,218 +0.17(+0.32%)
Dec 01, 2015 53.31 54.16 53.09 53.40 2,963,698 +0.55(+1.05%)
Nov 30, 2015 53.77 53.86 52.58 52.85 2,568,617 -1.02(-1.89%)
Nov 27, 2015 53.66 54.16 53.29 53.87 1,193,399 +0.17(+0.32%)
Nov 25, 2015 53.24 53.70 53.70 53.70 3,157,784 +0.65(+1.23%)
Nov 24, 2015 52.58 53.62 52.25 53.05 4,207,131 +0.15(+0.28%)
Nov 23, 2015 52.97 53.59 52.54 52.90 3,874,296 +0.03(+0.06%)
Nov 20, 2015 54.02 55.02 51.57 52.87 10,870,388 +2.84(+5.67%)
Nov 19, 2015 50.41 50.41 49.60 50.03 6,238,913 +0.33(+0.67%)
Nov 18, 2015 48.42 50.42 48.39 49.70 6,569,223 +1.32(+2.72%)
Nov 17, 2015 46.75 48.88 46.75 48.38 3,518,842 +0.29(+0.61%)
Nov 16, 2015 46.86 48.22 46.53 48.09 5,742,745 +0.89(+1.90%)
Nov 13, 2015 48.88 48.94 47.03 47.19 6,088,952 -2.69(-5.40%)
Nov 12, 2015 50.93 50.93 49.14 49.88 5,951,283 -0.67(-1.33%)
Nov 11, 2015 53.27 53.27 50.28 50.56 4,907,291 -2.82(-5.29%)
Nov 10, 2015 53.59 53.66 52.40 53.38 5,505,934 -1.28(-2.34%)
Nov 09, 2015 54.36 55.01 53.84 54.66 2,757,092 +0.20(+0.36%)
Nov 06, 2015 55.77 55.96 53.62 54.46 2,429,739 -1.61(-2.87%)
Nov 05, 2015 55.92 56.21 54.93 56.07 1,480,689 +0.46(+0.82%)
Nov 04, 2015 56.10 56.31 55.36 55.62 2,035,874 -0.64(-1.14%)
Nov 03, 2015 55.61 56.91 55.53 56.26 1,999,199 +0.77(+1.39%)
Nov 02, 2015 55.27 55.56 53.95 55.49 2,807,304 +0.40(+0.72%)
Oct 30, 2015 55.01 55.43 53.69 55.09 2,729,531 -0.10(-0.18%)
Oct 29, 2015 54.92 55.45 54.62 55.19 1,700,306 -0.12(-0.22%)
Oct 28, 2015 53.32 55.62 53.32 55.31 2,807,624 +1.54(+2.87%)
Oct 27, 2015 53.71 54.05 52.72 53.76 3,482,596 +0.53(+0.99%)
Oct 26, 2015 51.76 53.69 51.28 53.23 5,373,287 +1.51(+2.92%)
Oct 23, 2015 56.68 56.88 51.24 51.72 8,610,621 -4.66(-8.26%)
Oct 22, 2015 57.30 57.45 55.99 56.38 2,186,935 -0.68(-1.20%)
Oct 21, 2015 57.10 57.50 56.77 57.06 1,798,511 +0.34(+0.60%)
Oct 20, 2015 57.54 57.73 56.67 56.72 1,861,821 -0.88(-1.52%)
Oct 19, 2015 57.01 57.76 56.80 57.60 1,577,718 +0.63(+1.11%)
Oct 16, 2015 55.97 57.16 55.95 56.97 1,767,493 +1.23(+2.20%)
Oct 15, 2015 56.03 56.10 54.64 55.74 2,762,007 +0.02(+0.04%)
Oct 14, 2015 56.77 57.02 55.39 55.71 2,387,989 -0.99(-1.75%)
Oct 13, 2015 57.27 57.53 56.32 56.71 2,048,874 -0.63(-1.10%)
Oct 12, 2015 57.69 57.77 57.05 57.34 1,945,893 -0.22(-0.38%)
Oct 09, 2015 57.92 58.07 57.13 57.56 1,681,342 -0.21(-0.36%)
Oct 08, 2015 56.45 58.10 56.45 57.77 3,995,518 +1.74(+3.11%)
Oct 07, 2015 57.35 57.52 55.37 56.03 4,128,090 -1.29(-2.25%)
Oct 06, 2015 58.63 58.69 56.96 57.31 2,191,388 -1.14(-1.95%)
Oct 05, 2015 57.90 58.57 57.57 58.46 2,142,300 +1.03(+1.79%)
Oct 02, 2015 56.88 57.43 55.66 57.43 3,054,776 -0.22(-0.38%)
Oct 01, 2015 58.24 58.67 57.12 57.65 2,486,069 -0.66(-1.14%)
Sep 30, 2015 58.59 58.59 56.86 58.31 3,240,096 +0.05(+0.08%)
Sep 29, 2015 59.53 59.91 57.83 58.26 2,434,515 -1.60(-2.67%)
Sep 28, 2015 61.06 61.58 59.72 59.86 2,760,407 -1.52(-2.48%)
Sep 25, 2015 61.45 62.59 60.94 61.38 4,225,467 +1.12(+1.86%)
Sep 24, 2015 59.45 60.46 59.43 60.26 1,808,240 +0.43(+0.72%)
Sep 23, 2015 59.46 60.08 59.21 59.83 1,382,737 +0.63(+1.07%)
Sep 22, 2015 58.93 59.25 58.55 59.20 1,390,168 -0.18(-0.30%)
Sep 21, 2015 60.01 60.12 59.20 59.38 2,272,064 -0.04(-0.07%)
Sep 18, 2015 58.89 60.07 58.89 59.42 2,755,324 -0.13(-0.22%)
Sep 17, 2015 59.57 60.34 59.40 59.55 1,832,599 +0.11(+0.19%)
Sep 16, 2015 58.67 59.55 58.34 59.44 2,071,295 +0.58(+0.99%)
Sep 15, 2015 58.62 59.14 58.15 58.85 1,661,902 +0.27(+0.46%)
Sep 14, 2015 58.74 58.83 58.46 58.59 1,759,141 +0.09(+0.15%)
Sep 11, 2015 57.82 58.50 57.37 58.50 1,475,030 +0.45(+0.78%)
Sep 10, 2015 57.55 58.55 57.36 58.04 1,452,823 +0.41(+0.72%)
Sep 09, 2015 58.73 59.07 57.55 57.63 1,863,048 -0.94(-1.60%)
Sep 08, 2015 58.35 58.59 57.96 58.57 1,925,483 +1.20(+2.09%)
Sep 04, 2015 56.71 57.37 57.37 57.37 1,937,429 -0.06(-0.11%)
Sep 03, 2015 58.17 58.49 57.26 57.43 1,677,520 -0.45(-0.77%)
Sep 02, 2015 57.52 58.07 57.26 57.88 1,933,326 +0.84(+1.48%)
Sep 01, 2015 56.50 57.50 56.31 57.04 2,627,075 -0.32(-0.55%)
Aug 31, 2015 57.78 58.09 57.18 57.35 2,134,175 -0.67(-1.16%)
Aug 28, 2015 58.13 58.34 57.71 58.03 1,341,986 -0.17(-0.29%)
Aug 27, 2015 57.88 58.29 57.29 58.20 2,765,881 +0.93(+1.63%)
Aug 26, 2015 56.29 57.42 55.59 57.26 2,962,779 +2.20(+3.99%)
Aug 25, 2015 56.50 56.88 55.01 55.07 2,475,063 +0.19(+0.34%)
Aug 24, 2015 52.72 56.16 51.88 54.88 4,402,281 -1.04(-1.85%)
Aug 21, 2015 57.05 58.59 55.85 55.92 6,100,215 -2.19(-3.76%)
Aug 20, 2015 59.53 59.65 58.11 58.11 3,086,937 -1.90(-3.16%)
Aug 19, 2015 59.98 60.35 59.38 60.00 2,291,068 -0.05(-0.08%)
Aug 18, 2015 60.21 60.72 59.81 60.05 2,041,832 +0.06(+0.11%)
Aug 17, 2015 59.44 60.02 58.64 59.99 1,589,890 +0.66(+1.12%)
Aug 14, 2015 58.94 59.53 58.73 59.32 969,621 +0.45(+0.77%)
Aug 13, 2015 57.96 59.39 57.96 58.87 1,749,209 +0.36(+0.61%)
Aug 12, 2015 58.97 59.40 57.90 58.51 2,911,836 -0.89(-1.50%)
Aug 11, 2015 59.03 59.61 58.64 59.40 1,664,811 +0.09(+0.15%)
Aug 10, 2015 57.73 59.61 57.69 59.31 1,964,943 +1.77(+3.07%)
Aug 07, 2015 57.69 57.70 56.79 57.55 1,354,545 -0.23(-0.39%)
Aug 06, 2015 58.70 58.92 57.59 57.78 1,231,606 -0.92(-1.57%)
Aug 05, 2015 58.32 58.99 58.21 58.70 1,508,207 +0.58(+1.00%)
Aug 04, 2015 57.06 58.29 56.91 58.12 1,749,619 +1.26(+2.21%)
Aug 03, 2015 57.26 57.36 56.43 56.86 919,319 -0.30(-0.52%)
Jul 31, 2015 57.19 57.52 56.75 57.16 1,016,063 +0.21(+0.37%)
Jul 30, 2015 56.24 57.21 56.23 56.95 1,193,904 +0.71(+1.27%)
Jul 29, 2015 56.08 56.66 55.81 56.24 1,670,305 +0.32(+0.58%)
Jul 28, 2015 55.91 56.25 55.50 55.91 1,525,023 +0.18(+0.32%)
Jul 27, 2015 55.85 56.11 55.42 55.73 1,019,552 -0.52(-0.92%)
Jul 24, 2015 56.64 56.78 56.11 56.25 1,172,310 -0.38(-0.67%)
Jul 23, 2015 57.23 57.58 56.58 56.63 1,593,842 -0.29(-0.51%)
Jul 22, 2015 56.41 57.01 56.25 56.92 2,247,735 +0.53(+0.93%)
Jul 21, 2015 56.79 57.14 55.99 56.40 1,256,090 -0.32(-0.57%)
Jul 20, 2015 56.43 56.99 56.24 56.72 946,872 +0.45(+0.79%)
Jul 17, 2015 56.44 56.62 56.10 56.28 1,048,837 -0.38(-0.67%)
Jul 16, 2015 56.40 56.76 55.90 56.66 1,263,318 +0.40(+0.71%)
Jul 15, 2015 56.50 56.75 56.18 56.26 2,004,017 -0.41(-0.71%)
Jul 14, 2015 56.88 57.27 56.60 56.67 2,170,788 -0.24(-0.43%)
Jul 13, 2015 56.51 57.32 56.21 56.91 1,844,080 +0.75(+1.34%)
Jul 10, 2015 56.11 56.36 55.43 56.16 1,610,588 +0.49(+0.88%)
Jul 09, 2015 56.04 56.41 55.48 55.66 1,936,549 +0.02(+0.03%)
Jul 08, 2015 55.37 55.80 55.10 55.65 2,623,604 +0.05(+0.09%)
Jul 07, 2015 55.06 55.75 54.49 55.60 2,189,643 +0.71(+1.29%)
Jul 06, 2015 54.16 55.45 54.16 54.89 2,858,922 +0.39(+0.71%)
Jul 02, 2015 54.89 54.50 54.50 54.50 3,298,229 -0.37(-0.68%)
Jul 01, 2015 54.53 54.99 54.21 54.87 2,218,221 +0.77(+1.43%)
Jun 30, 2015 53.75 54.28 53.52 54.10 1,885,743 +0.79(+1.48%)
Jun 29, 2015 54.13 54.54 53.24 53.31 2,117,933 -1.03(-1.90%)
Jun 26, 2015 53.88 54.73 53.77 54.34 5,106,912 +1.01(+1.89%)
Jun 25, 2015 53.10 53.50 52.96 53.33 1,847,392 +0.41(+0.78%)
Jun 24, 2015 53.06 53.67 52.67 52.92 1,756,001 -0.24(-0.46%)
Jun 23, 2015 52.74 53.24 52.47 53.16 1,751,765 +0.78(+1.50%)
Jun 22, 2015 52.02 52.48 51.68 52.38 1,223,339 +0.56(+1.07%)
Jun 19, 2015 51.46 52.29 51.21 51.82 5,752,009 +0.37(+0.72%)
Jun 18, 2015 51.01 51.60 51.01 51.45 1,187,300 +0.44(+0.87%)
Jun 17, 2015 50.87 51.17 50.67 51.01 1,071,088 +0.14(+0.27%)
Jun 16, 2015 50.42 51.12 50.42 50.87 1,283,348 +0.36(+0.70%)
Jun 15, 2015 50.81 50.81 50.26 50.51 1,681,010 -0.67(-1.31%)
Jun 12, 2015 50.62 51.47 50.62 51.18 1,398,669 +0.19(+0.38%)
Jun 11, 2015 50.55 50.99 50.40 50.99 1,470,225 +0.53(+1.06%)
Jun 10, 2015 50.26 50.60 50.06 50.46 1,583,057 +0.40(+0.81%)
Jun 09, 2015 50.47 50.62 49.50 50.05 2,021,667 -0.40(-0.80%)
Jun 08, 2015 50.70 51.06 50.39 50.46 1,748,303 -0.14(-0.27%)
Jun 05, 2015 50.84 50.86 50.32 50.59 1,431,138 -0.19(-0.38%)
Jun 04, 2015 51.00 51.33 50.73 50.79 1,369,728 -0.56(-1.08%)
Jun 03, 2015 50.59 51.53 50.47 51.34 1,786,753 +0.81(+1.60%)
Jun 02, 2015 50.87 51.26 50.46 50.54 2,687,593 -0.50(-0.98%)
Jun 01, 2015 51.12 51.65 50.88 51.04 1,732,476 +0.02(+0.03%)
May 29, 2015 50.96 51.15 50.56 51.02 2,106,936 +0.06(+0.11%)
May 28, 2015 51.14 51.40 50.92 50.97 1,479,225 -0.23(-0.44%)
May 27, 2015 50.52 51.25 50.42 51.19 1,817,711 +0.69(+1.37%)
May 26, 2015 51.43 51.58 50.30 50.50 3,606,130 -0.73(-1.43%)
May 22, 2015 52.52 51.23 51.23 51.23 8,564,596 -0.44(-0.84%)
May 21, 2015 51.14 51.97 50.90 51.67 5,067,381 +0.41(+0.80%)
May 20, 2015 51.09 51.45 50.26 51.26 4,573,339 +0.03(+0.06%)
May 19, 2015 51.09 51.44 50.30 51.22 4,302,301 +0.54(+1.07%)
May 18, 2015 50.03 50.77 49.89 50.68 2,241,996 +0.90(+1.80%)
May 15, 2015 49.61 49.98 49.29 49.79 1,483,652 +0.30(+0.60%)
May 14, 2015 49.72 49.78 48.96 49.49 2,170,888 -0.04(-0.08%)
May 13, 2015 49.15 49.58 48.86 49.53 2,103,067 +0.42(+0.85%)
May 12, 2015 49.50 49.50 48.78 49.11 2,099,627 -0.68(-1.36%)
May 11, 2015 49.81 50.03 49.67 49.79 2,084,942 +0.19(+0.37%)
May 08, 2015 50.06 50.36 49.47 49.60 2,173,226 -0.14(-0.28%)
May 07, 2015 49.27 49.93 49.13 49.74 2,025,354 +0.57(+1.15%)
May 06, 2015 49.06 49.37 48.59 49.17 1,937,284 +0.15(+0.31%)
May 05, 2015 48.71 49.17 48.55 49.02 1,638,212 +0.11(+0.23%)
May 04, 2015 49.02 49.23 48.70 48.91 1,438,760 +0.24(+0.50%)
May 01, 2015 48.12 48.80 48.05 48.66 1,458,618 +0.67(+1.40%)
Apr 30, 2015 47.83 48.56 47.83 47.99 2,080,136 -0.01(-0.02%)
Apr 29, 2015 48.33 48.52 47.65 48.00 1,953,346 -0.44(-0.92%)
Apr 28, 2015 48.29 48.99 48.08 48.45 1,580,305 -0.05(-0.10%)
Apr 27, 2015 49.25 49.41 48.40 48.50 1,512,445 -0.64(-1.30%)
Apr 24, 2015 49.09 49.42 48.97 49.13 1,472,900 +0.11(+0.23%)
Apr 23, 2015 48.46 49.21 48.46 49.02 1,313,660 +0.58(+1.20%)
Apr 22, 2015 48.56 48.70 47.82 48.44 1,542,043 -0.06(-0.13%)
Apr 21, 2015 48.44 48.75 48.31 48.50 1,839,825 +0.20(+0.42%)
Apr 20, 2015 48.11 48.51 47.68 48.30 1,768,501 +0.42(+0.88%)
Apr 17, 2015 48.75 48.87 47.64 47.88 3,200,390 -1.16(-2.37%)
Apr 16, 2015 49.14 49.59 48.96 49.04 1,797,294 -0.08(-0.16%)
Apr 15, 2015 49.10 49.46 48.78 49.12 2,339,182 +0.21(+0.43%)
Apr 14, 2015 49.61 49.79 48.68 48.91 2,209,795 -0.76(-1.52%)
Apr 13, 2015 49.78 49.92 49.53 49.67 1,474,295 -0.19(-0.39%)
Apr 10, 2015 50.25 50.28 49.50 49.86 1,796,175 -0.43(-0.86%)
Apr 09, 2015 50.21 50.56 49.94 50.30 2,254,628 -0.06(-0.11%)
Apr 08, 2015 49.53 50.47 49.53 50.35 2,831,170 +0.87(+1.75%)
Apr 07, 2015 50.24 50.37 49.43 49.49 2,237,193 -0.80(-1.58%)
Apr 06, 2015 50.06 50.84 49.99 50.28 1,772,485 -0.04(-0.08%)
Apr 02, 2015 50.60 50.32 50.32 50.32 1,787,201 +0.06(+0.11%)
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.