Footlocker Inc (NY: FL )

44.64 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 76.77 77.86 76.20 77.34 1,906,763 +0.65(+0.85%)
Apr 27, 2017 77.40 77.40 76.54 76.69 1,303,489 -0.23(-0.30%)
Apr 26, 2017 77.08 77.62 76.56 76.92 1,380,277 +0.32(+0.42%)
Apr 25, 2017 76.80 77.12 76.25 76.60 1,255,631 +0.18(+0.24%)
Apr 24, 2017 76.71 76.90 75.89 76.42 1,524,308 +0.58(+0.76%)
Apr 21, 2017 76.30 76.35 75.53 75.84 3,016,162 -0.71(-0.93%)
Apr 20, 2017 74.50 77.00 74.37 76.55 6,486,173 +3.90(+5.37%)
Apr 19, 2017 72.67 73.11 72.18 72.65 1,310,092 +0.06(+0.08%)
Apr 18, 2017 72.47 72.92 71.89 72.59 1,489,794 +0.06(+0.08%)
Apr 17, 2017 72.07 72.61 71.61 72.53 1,327,639 +0.44(+0.61%)
Apr 13, 2017 72.59 72.90 72.01 72.09 1,469,978 -0.51(-0.70%)
Apr 12, 2017 73.04 73.15 72.01 72.60 2,212,160 +0.12(+0.17%)
Apr 11, 2017 72.18 72.53 71.63 72.48 1,670,389 -0.08(-0.11%)
Apr 10, 2017 72.44 73.65 72.41 72.56 1,849,225 +0.30(+0.42%)
Apr 07, 2017 72.20 72.52 71.51 72.26 2,726,960 -0.03(-0.04%)
Apr 06, 2017 71.70 73.38 71.52 72.29 2,383,801 +1.09(+1.53%)
Apr 05, 2017 72.77 73.00 71.16 71.20 1,546,127 -1.25(-1.73%)
Apr 04, 2017 73.88 74.35 72.38 72.45 2,723,987 -1.90(-2.56%)
Apr 03, 2017 74.77 74.94 73.25 74.35 2,406,384 -0.46(-0.61%)
Mar 31, 2017 75.33 75.64 74.64 74.81 1,127,672 -0.56(-0.74%)
Mar 30, 2017 74.85 75.65 74.57 75.37 1,349,679 -0.02(-0.03%)
Mar 29, 2017 73.37 75.56 73.33 75.39 2,590,025 +2.25(+3.08%)
Mar 28, 2017 72.80 73.37 72.48 73.14 1,134,476 +0.34(+0.47%)
Mar 27, 2017 71.99 73.06 71.41 72.80 1,518,423 +0.21(+0.29%)
Mar 24, 2017 72.48 73.11 72.15 72.59 1,191,027 -0.27(-0.37%)
Mar 23, 2017 73.03 73.34 72.43 72.86 1,030,607 +0.03(+0.04%)
Mar 22, 2017 72.35 72.92 71.65 72.83 2,225,481 -0.62(-0.84%)
Mar 21, 2017 74.34 74.47 72.40 73.45 1,856,807 -0.53(-0.72%)
Mar 20, 2017 75.84 75.91 73.74 73.98 2,563,270 -1.69(-2.23%)
Mar 17, 2017 76.11 76.20 74.81 75.67 2,240,355 -0.13(-0.17%)
Mar 16, 2017 76.10 76.46 75.56 75.80 993,052 -0.44(-0.58%)
Mar 15, 2017 75.75 76.45 75.13 76.24 1,168,196 +0.38(+0.50%)
Mar 14, 2017 76.21 76.46 75.68 75.86 1,077,620 -0.11(-0.14%)
Mar 13, 2017 76.71 76.79 75.62 75.97 1,313,508 -1.02(-1.32%)
Mar 10, 2017 76.79 77.17 76.16 76.99 1,221,784 +0.51(+0.67%)
Mar 09, 2017 77.20 77.44 76.40 76.48 1,187,794 -0.78(-1.01%)
Mar 08, 2017 76.10 77.70 75.70 77.26 1,695,341 +1.54(+2.03%)
Mar 07, 2017 75.87 76.36 75.46 75.72 1,136,136 -0.31(-0.41%)
Mar 06, 2017 76.11 76.29 75.57 76.03 1,525,275 -0.54(-0.71%)
Mar 03, 2017 76.75 77.00 76.06 76.57 1,169,355 -0.03(-0.04%)
Mar 02, 2017 76.17 77.19 75.81 76.60 1,424,249 +0.61(+0.80%)
Mar 01, 2017 75.93 76.34 75.12 75.99 1,730,366 +0.32(+0.42%)
Feb 28, 2017 75.75 75.87 74.80 75.67 2,220,941 -0.34(-0.45%)
Feb 27, 2017 74.95 76.60 74.81 76.01 3,685,568 +1.00(+1.33%)
Feb 24, 2017 70.94 75.37 70.37 75.01 9,185,970 +6.43(+9.38%)
Feb 23, 2017 71.00 71.16 68.51 68.58 4,299,547 -2.44(-3.44%)
Feb 22, 2017 71.46 71.48 70.44 71.02 2,219,529 -0.18(-0.25%)
Feb 21, 2017 71.61 72.10 70.70 71.20 2,497,062 +0.20(+0.28%)
Feb 17, 2017 71.00 71.00 71.00 0 +0.50(+0.71%)
Feb 16, 2017 70.61 72.03 70.11 70.50 1,704,762 +0.13(+0.18%)
Feb 15, 2017 70.44 70.99 70.09 70.37 1,237,181 -0.27(-0.38%)
Feb 14, 2017 70.42 71.21 69.91 70.64 1,696,288 +0.21(+0.30%)
Feb 13, 2017 71.41 71.62 70.33 70.43 1,231,728 -0.79(-1.11%)
Feb 10, 2017 71.35 71.82 70.75 71.22 1,750,565 -0.07(-0.10%)
Feb 09, 2017 69.77 72.04 69.73 71.29 2,235,842 +1.62(+2.33%)
Feb 08, 2017 68.30 69.98 67.18 69.67 1,602,877 +1.34(+1.96%)
Feb 07, 2017 69.07 69.31 68.05 68.33 1,640,150 -0.39(-0.57%)
Feb 06, 2017 69.03 69.48 68.49 68.72 1,450,367 -0.82(-1.18%)
Feb 03, 2017 69.27 70.15 69.16 69.54 1,653,690 +0.26(+0.38%)
Feb 02, 2017 69.42 69.96 68.66 69.28 1,891,495 +0.97(+1.42%)
Feb 01, 2017 68.65 68.87 67.57 68.31 1,950,795 -0.23(-0.34%)
Jan 31, 2017 66.09 68.61 65.88 68.54 1,790,398 +0.62(+0.91%)
Jan 30, 2017 67.72 68.03 66.99 67.92 1,955,535 -0.09(-0.13%)
Jan 27, 2017 69.16 69.46 67.93 68.01 881,872 -1.18(-1.71%)
Jan 26, 2017 69.33 69.85 69.03 69.19 1,451,013 -0.01(-0.01%)
Jan 25, 2017 69.50 69.64 68.84 69.20 1,525,859 +0.34(+0.49%)
Jan 24, 2017 68.42 69.12 68.30 68.86 1,475,148 +0.07(+0.10%)
Jan 23, 2017 68.74 69.03 68.27 68.79 1,647,746 -0.35(-0.51%)
Jan 20, 2017 68.64 69.48 68.53 69.14 1,136,336 +0.59(+0.86%)
Jan 19, 2017 69.35 69.65 68.29 68.55 1,802,215 -0.80(-1.15%)
Jan 18, 2017 69.60 70.13 69.00 69.35 1,773,627 -0.38(-0.54%)
Jan 17, 2017 70.55 71.85 69.46 69.73 1,824,134 -0.82(-1.16%)
Jan 13, 2017 70.55 70.55 70.55 0 +0.20(+0.28%)
Jan 12, 2017 70.38 70.77 69.82 70.35 1,079,945 -0.02(-0.03%)
Jan 11, 2017 70.91 71.04 69.75 70.37 1,406,441 -0.57(-0.80%)
Jan 10, 2017 70.73 71.25 70.53 70.94 1,694,966 +0.07(+0.10%)
Jan 09, 2017 70.88 71.10 70.53 70.87 1,012,840 +0.08(+0.11%)
Jan 06, 2017 71.91 71.93 70.74 70.79 1,452,111 -0.98(-1.37%)
Jan 05, 2017 71.80 72.32 70.92 71.77 1,781,671 -1.23(-1.68%)
Jan 04, 2017 72.14 73.58 71.91 73.00 1,657,714 +1.27(+1.77%)
Jan 03, 2017 71.44 72.41 71.10 71.73 2,397,639 +0.84(+1.18%)
Dec 30, 2016 70.89 70.89 70.89 0 +0.00(+0.00%)
Dec 29, 2016 71.26 71.71 70.66 70.89 765,609 -0.25(-0.35%)
Dec 28, 2016 71.87 72.25 70.89 71.14 851,713 -0.77(-1.07%)
Dec 27, 2016 71.99 72.34 71.50 71.91 1,264,627 +0.16(+0.22%)
Dec 23, 2016 71.75 71.75 71.75 0 -0.38(-0.53%)
Dec 22, 2016 74.75 74.76 71.99 72.13 2,302,491 -2.95(-3.93%)
Dec 21, 2016 74.47 75.86 74.20 75.08 2,136,408 -0.53(-0.70%)
Dec 20, 2016 75.67 76.36 75.38 75.61 1,655,330 +0.28(+0.37%)
Dec 19, 2016 75.65 76.47 75.23 75.33 2,100,602 -0.11(-0.15%)
Dec 16, 2016 76.38 76.71 75.17 75.44 2,185,563 -0.82(-1.08%)
Dec 15, 2016 76.74 76.78 76.02 76.26 1,160,727 -0.08(-0.10%)
Dec 14, 2016 77.37 77.83 76.25 76.34 1,508,563 -0.72(-0.93%)
Dec 13, 2016 77.91 78.18 77.03 77.06 1,820,642 -0.53(-0.68%)
Dec 12, 2016 77.62 77.95 76.90 77.59 1,619,953 -0.51(-0.65%)
Dec 09, 2016 79.07 79.37 77.70 78.10 1,572,543 -1.10(-1.39%)
Dec 08, 2016 78.61 79.43 78.57 79.20 2,098,080 +0.67(+0.85%)
Dec 07, 2016 76.69 78.70 76.69 78.53 1,883,710 +1.71(+2.23%)
Dec 06, 2016 76.70 76.86 75.27 76.82 2,892,722 +0.76(+1.00%)
Dec 05, 2016 74.72 76.06 74.46 76.06 3,372,029 +1.83(+2.47%)
Dec 02, 2016 73.63 74.57 73.47 74.23 1,984,693 +0.55(+0.75%)
Dec 01, 2016 71.61 73.92 71.24 73.68 2,507,991 +2.01(+2.80%)
Nov 30, 2016 72.03 72.84 71.00 71.67 1,941,076 -0.77(-1.06%)
Nov 29, 2016 73.21 73.58 72.28 72.44 1,080,187 -0.66(-0.90%)
Nov 28, 2016 73.77 73.88 72.57 73.10 1,401,615 -0.83(-1.12%)
Nov 25, 2016 74.40 74.74 73.67 73.93 546,613 -0.26(-0.35%)
Nov 23, 2016 74.19 74.19 74.19 0 +0.86(+1.17%)
Nov 22, 2016 73.47 74.55 73.16 73.33 2,687,668 +0.23(+0.31%)
Nov 21, 2016 71.35 73.58 71.18 73.10 3,344,538 +1.32(+1.84%)
Nov 18, 2016 69.57 72.60 68.48 71.78 5,405,723 +0.43(+0.60%)
Nov 17, 2016 69.61 71.45 69.28 71.35 4,399,126 +1.63(+2.34%)
Nov 16, 2016 70.10 70.46 69.34 69.72 3,163,785 -0.34(-0.49%)
Nov 15, 2016 71.73 72.25 69.95 70.06 2,988,055 -1.39(-1.95%)
Nov 14, 2016 71.87 73.37 71.44 71.45 3,062,103 -0.08(-0.11%)
Nov 11, 2016 70.95 71.74 69.85 71.53 2,162,997 -0.10(-0.14%)
Nov 10, 2016 69.57 71.93 69.57 71.63 2,896,058 +2.36(+3.41%)
Nov 09, 2016 66.40 69.60 65.76 69.27 1,916,275 +1.81(+2.68%)
Nov 08, 2016 67.17 67.57 66.67 67.46 1,229,102 +0.21(+0.31%)
Nov 07, 2016 66.93 67.33 66.64 67.25 1,142,236 +1.08(+1.63%)
Nov 04, 2016 66.07 66.96 65.75 66.17 1,120,014 +0.55(+0.84%)
Nov 03, 2016 67.28 67.30 65.43 65.62 1,223,659 -1.56(-2.32%)
Nov 02, 2016 65.76 67.53 65.59 67.18 1,773,313 +1.38(+2.10%)
Nov 01, 2016 66.36 67.33 65.39 65.80 2,004,095 -0.97(-1.45%)
Oct 31, 2016 67.22 67.54 66.28 66.77 1,394,813 -0.38(-0.57%)
Oct 28, 2016 66.69 67.81 66.65 67.15 1,220,661 +0.39(+0.58%)
Oct 27, 2016 68.68 68.86 66.51 66.76 1,533,570 -2.09(-3.04%)
Oct 26, 2016 67.67 69.40 67.67 68.85 1,720,744 +0.85(+1.25%)
Oct 25, 2016 67.60 68.05 66.86 68.00 2,490,773 -0.86(-1.25%)
Oct 24, 2016 68.38 69.08 68.33 68.86 1,144,423 +0.93(+1.37%)
Oct 21, 2016 67.43 68.06 66.76 67.93 1,261,642 -0.09(-0.13%)
Oct 20, 2016 68.14 68.41 67.65 68.02 854,814 -0.10(-0.15%)
Oct 19, 2016 68.12 68.33 67.28 68.12 1,200,646 +0.23(+0.34%)
Oct 18, 2016 68.13 68.44 67.81 67.89 953,839 +0.00(+0.00%)
Oct 17, 2016 68.39 68.59 67.81 67.89 919,777 -0.70(-1.02%)
Oct 14, 2016 68.57 69.12 68.52 68.59 1,028,437 +0.10(+0.15%)
Oct 13, 2016 68.94 69.00 68.21 68.49 1,380,328 -0.74(-1.07%)
Oct 12, 2016 68.29 69.56 68.06 69.23 1,260,864 +0.70(+1.02%)
Oct 11, 2016 68.62 68.75 68.07 68.53 1,406,103 -0.34(-0.49%)
Oct 10, 2016 69.39 69.58 68.69 68.87 1,205,966 -0.18(-0.26%)
Oct 07, 2016 68.54 69.61 68.36 69.05 2,590,461 +1.10(+1.62%)
Oct 06, 2016 67.57 68.04 67.24 67.95 1,248,177 -0.04(-0.06%)
Oct 05, 2016 67.22 68.33 67.06 67.99 1,460,509 +0.99(+1.48%)
Oct 04, 2016 67.58 67.77 66.82 67.00 1,203,150 -0.52(-0.77%)
Oct 03, 2016 67.48 68.02 67.41 67.52 1,157,997 -0.20(-0.30%)
Sep 30, 2016 67.24 67.86 66.98 67.72 1,849,168 +0.89(+1.33%)
Sep 29, 2016 67.58 67.83 66.81 66.83 1,709,482 -1.02(-1.50%)
Sep 28, 2016 67.82 68.76 67.29 67.85 2,322,655 -0.23(-0.34%)
Sep 27, 2016 67.60 68.28 67.25 68.08 2,116,191 +0.50(+0.74%)
Sep 26, 2016 67.07 67.97 67.05 67.58 2,544,270 +0.51(+0.76%)
Sep 23, 2016 66.69 67.70 66.56 67.07 1,409,133 -0.02(-0.03%)
Sep 22, 2016 66.62 67.18 66.62 67.09 1,432,774 +0.57(+0.86%)
Sep 21, 2016 66.11 66.58 65.34 66.52 1,156,728 +0.72(+1.09%)
Sep 20, 2016 66.52 66.52 65.48 65.80 1,605,624 -0.82(-1.23%)
Sep 19, 2016 66.05 66.69 65.96 66.62 1,722,314 +0.52(+0.79%)
Sep 16, 2016 65.71 66.40 65.30 66.10 1,741,166 +0.20(+0.30%)
Sep 15, 2016 64.82 66.20 64.50 65.90 1,483,749 +0.82(+1.26%)
Sep 14, 2016 65.19 65.92 64.86 65.08 1,379,514 +0.36(+0.56%)
Sep 13, 2016 64.94 65.21 64.57 64.72 1,363,905 -0.65(-0.99%)
Sep 12, 2016 64.55 65.56 64.30 65.37 1,819,757 +0.78(+1.21%)
Sep 09, 2016 65.69 65.79 64.59 64.59 1,724,432 -1.31(-1.99%)
Sep 08, 2016 66.13 66.65 65.84 65.90 2,049,612 -0.53(-0.80%)
Sep 07, 2016 65.58 66.58 65.13 66.43 1,498,730 +0.44(+0.67%)
Sep 06, 2016 66.04 66.36 65.23 65.99 1,187,070 -0.01(-0.02%)
Sep 02, 2016 65.32 66.00 66.00 66.00 1,158,300 +0.47(+0.72%)
Sep 01, 2016 65.80 65.80 65.03 65.53 1,029,727 -0.11(-0.17%)
Aug 31, 2016 65.71 66.16 65.47 65.64 1,387,822 +0.04(+0.06%)
Aug 30, 2016 66.44 66.33 65.33 65.60 1,542,715 -0.84(-1.26%)
Aug 29, 2016 66.69 66.80 66.16 66.44 1,594,761 -0.10(-0.15%)
Aug 26, 2016 66.76 67.47 66.19 66.54 1,952,910 -0.37(-0.55%)
Aug 25, 2016 68.07 68.26 66.67 66.91 2,219,038 -1.31(-1.92%)
Aug 24, 2016 68.31 68.76 68.02 68.22 1,738,443 -0.22(-0.32%)
Aug 23, 2016 68.65 68.96 67.91 68.44 2,171,533 +0.19(+0.28%)
Aug 22, 2016 68.93 69.51 67.51 68.25 3,449,763 -0.24(-0.35%)
Aug 19, 2016 64.58 69.00 64.11 68.49 11,839,703 +6.81(+11.04%)
Aug 18, 2016 60.80 61.76 60.73 61.68 3,119,121 +1.28(+2.12%)
Aug 17, 2016 60.50 60.81 60.20 60.40 1,963,195 -0.49(-0.80%)
Aug 16, 2016 61.50 61.56 60.57 60.89 1,688,171 -0.29(-0.47%)
Aug 15, 2016 61.22 61.50 60.50 61.18 1,758,702 +0.04(+0.07%)
Aug 12, 2016 60.94 61.96 60.74 61.14 2,428,991 +0.79(+1.31%)
Aug 11, 2016 59.58 60.83 58.87 60.35 2,347,463 +1.91(+3.27%)
Aug 10, 2016 58.60 59.19 58.22 58.44 1,194,765 +0.07(+0.12%)
Aug 09, 2016 58.60 58.75 57.38 58.37 1,610,129 -0.58(-0.98%)
Aug 08, 2016 58.98 59.39 58.50 58.95 1,544,709 +0.16(+0.27%)
Aug 05, 2016 58.74 59.01 58.30 58.79 1,924,334 +0.49(+0.84%)
Aug 04, 2016 58.62 59.09 58.16 58.30 1,615,975 -0.26(-0.44%)
Aug 03, 2016 57.57 58.56 56.80 58.56 2,419,360 +0.34(+0.58%)
Aug 02, 2016 59.68 59.68 58.21 58.22 2,197,670 -1.60(-2.67%)
Aug 01, 2016 59.70 60.45 59.52 59.82 1,606,447 +0.20(+0.34%)
Jul 29, 2016 59.11 59.69 59.07 59.62 1,907,314 +0.35(+0.59%)
Jul 28, 2016 59.44 59.44 58.51 59.27 1,362,206 -0.33(-0.55%)
Jul 27, 2016 59.55 59.93 59.15 59.60 2,405,108 +0.11(+0.18%)
Jul 26, 2016 59.09 59.88 59.04 59.49 1,706,080 +0.26(+0.44%)
Jul 25, 2016 59.24 59.51 58.93 59.23 1,518,159 +0.05(+0.08%)
Jul 22, 2016 58.22 59.23 57.77 59.18 1,644,919 +0.56(+0.96%)
Jul 21, 2016 58.35 58.75 58.35 58.62 1,396,568 +0.30(+0.51%)
Jul 20, 2016 58.48 58.63 58.18 58.32 1,267,033 -0.12(-0.21%)
Jul 19, 2016 58.84 59.24 58.20 58.44 2,154,957 -0.37(-0.63%)
Jul 18, 2016 57.85 58.84 57.85 58.81 1,390,989 +1.16(+2.01%)
Jul 15, 2016 57.89 58.38 57.59 57.65 1,636,260 -0.07(-0.12%)
Jul 14, 2016 57.99 58.34 57.65 57.72 1,543,841 -0.24(-0.41%)
Jul 13, 2016 57.71 58.05 57.55 57.96 1,991,403 -0.41(-0.70%)
Jul 12, 2016 58.11 58.53 57.97 58.37 2,201,930 +0.26(+0.45%)
Jul 11, 2016 57.33 58.29 57.11 58.11 2,333,713 +0.70(+1.22%)
Jul 08, 2016 56.11 57.52 55.35 57.41 2,836,008 +2.06(+3.72%)
Jul 07, 2016 55.54 56.14 55.22 55.35 1,752,750 -0.50(-0.90%)
Jul 06, 2016 54.78 55.89 54.73 55.85 3,067,237 +0.94(+1.71%)
Jul 05, 2016 54.72 54.97 53.99 54.91 2,126,450 -0.01(-0.02%)
Jul 01, 2016 54.78 54.92 54.92 54.92 1,935,300 +0.06(+0.11%)
Jun 30, 2016 55.10 55.20 54.72 54.86 3,926,413 -0.22(-0.40%)
Jun 29, 2016 52.67 55.16 52.67 55.08 3,895,252 +2.90(+5.56%)
Jun 28, 2016 52.04 52.58 51.79 52.18 2,067,507 +0.39(+0.75%)
Jun 27, 2016 52.50 52.77 50.90 51.79 2,850,562 -1.32(-2.49%)
Jun 24, 2016 51.71 53.33 51.45 53.11 3,193,768 -0.03(-0.06%)
Jun 23, 2016 54.04 54.12 52.99 53.14 2,230,858 -0.41(-0.77%)
Jun 22, 2016 54.13 54.50 53.48 53.55 1,505,630 -0.41(-0.76%)
Jun 21, 2016 53.89 54.31 53.54 53.96 1,438,488 +0.24(+0.45%)
Jun 20, 2016 54.24 54.81 53.67 53.72 1,798,813 +0.07(+0.13%)
Jun 17, 2016 53.23 53.74 52.70 53.65 3,420,427 +0.35(+0.66%)
Jun 16, 2016 54.22 54.26 52.86 53.30 2,718,946 -0.94(-1.73%)
Jun 15, 2016 54.84 54.99 54.16 54.24 2,559,427 -0.40(-0.73%)
Jun 14, 2016 54.79 55.19 54.35 54.64 1,494,927 -0.38(-0.69%)
Jun 13, 2016 55.29 55.76 55.01 55.02 1,965,217 -0.67(-1.20%)
Jun 10, 2016 55.38 56.05 55.09 55.69 2,389,979 +0.04(+0.07%)
Jun 09, 2016 55.07 55.75 55.00 55.65 1,489,461 +0.37(+0.67%)
Jun 08, 2016 55.32 55.56 55.02 55.28 1,485,809 +0.10(+0.18%)
Jun 07, 2016 54.36 55.64 54.24 55.18 2,490,005 +0.59(+1.08%)
Jun 06, 2016 54.82 54.93 54.15 54.59 1,399,499 -0.26(-0.47%)
Jun 03, 2016 55.19 55.28 54.68 54.85 1,750,461 -0.23(-0.42%)
Jun 02, 2016 54.53 55.40 54.50 55.08 2,782,849 +0.18(+0.33%)
Jun 01, 2016 55.24 55.68 54.89 54.90 3,559,960 -1.02(-1.82%)
May 31, 2016 55.35 55.98 55.21 55.92 5,203,488 +0.87(+1.58%)
May 27, 2016 54.51 55.05 55.05 55.05 1,791,400 +0.34(+0.62%)
May 26, 2016 55.05 55.41 54.53 54.71 2,197,316 -0.13(-0.24%)
May 25, 2016 54.06 55.04 53.91 54.84 3,380,562 +0.73(+1.35%)
May 24, 2016 54.17 54.56 53.67 54.11 3,358,789 +0.03(+0.06%)
May 23, 2016 54.49 54.92 53.91 54.08 5,024,050 -0.69(-1.26%)
May 20, 2016 55.40 56.52 53.83 54.77 12,511,046 -3.78(-6.46%)
May 19, 2016 56.93 58.99 56.51 58.55 6,281,952 +1.43(+2.50%)
May 18, 2016 57.90 57.91 56.69 57.12 3,452,735 -1.49(-2.54%)
May 17, 2016 59.33 59.48 57.99 58.61 3,224,550 -0.70(-1.18%)
May 16, 2016 57.50 59.34 57.26 59.31 3,885,481 +1.85(+3.22%)
May 13, 2016 58.41 58.41 57.23 57.46 3,619,395 -1.58(-2.68%)
May 12, 2016 58.85 59.43 58.44 59.04 2,301,251 +0.27(+0.46%)
May 11, 2016 60.13 60.13 58.51 58.77 2,942,860 -2.26(-3.70%)
May 10, 2016 62.08 62.32 60.95 61.03 2,211,765 -1.13(-1.82%)
May 09, 2016 60.96 62.45 60.85 62.16 2,509,242 +1.38(+2.27%)
May 06, 2016 60.42 60.80 59.75 60.78 1,540,615 +0.36(+0.60%)
May 05, 2016 61.56 61.80 60.30 60.42 1,830,194 -1.43(-2.31%)
May 04, 2016 61.16 61.95 60.65 61.85 986,634 +0.33(+0.54%)
May 03, 2016 61.87 61.95 61.06 61.52 1,758,153 -0.52(-0.84%)
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.