Footlocker Inc (NY: FL )

46.39 -0.15 (-0.32%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 17.73 17.89 17.41 17.43 3,346,222 -0.29(-1.65%)
Jul 28, 2005 17.79 17.89 17.57 17.73 2,098,021 -0.20(-1.09%)
Jul 27, 2005 18.16 18.19 17.82 17.92 1,463,452 -0.22(-1.23%)
Jul 26, 2005 18.31 18.42 18.04 18.14 997,814 -0.17(-0.91%)
Jul 25, 2005 18.28 18.53 18.15 18.31 1,065,072 +0.03(+0.19%)
Jul 22, 2005 18.20 18.35 18.17 18.28 664,827 +0.23(+1.28%)
Jul 21, 2005 18.36 18.36 17.92 18.05 896,857 -0.29(-1.60%)
Jul 20, 2005 18.44 18.47 18.28 18.34 1,460,010 -0.20(-1.05%)
Jul 19, 2005 18.55 18.72 18.33 18.53 682,179 +0.11(+0.61%)
Jul 18, 2005 18.20 18.72 18.18 18.42 665,544 +0.13(+0.72%)
Jul 15, 2005 18.34 18.46 18.20 18.29 566,451 -0.05(-0.27%)
Jul 14, 2005 18.53 18.65 18.19 18.34 1,191,268 -0.06(-0.34%)
Jul 13, 2005 18.59 18.77 18.30 18.40 1,294,233 -0.29(-1.53%)
Jul 12, 2005 18.68 18.75 18.56 18.69 638,727 +0.01(+0.04%)
Jul 11, 2005 18.98 19.09 18.62 18.68 873,482 -0.24(-1.25%)
Jul 08, 2005 18.62 18.92 18.55 18.92 447,855 +0.32(+1.72%)
Jul 07, 2005 18.41 18.67 18.27 18.60 1,312,589 -0.15(-0.78%)
Jul 06, 2005 19.06 19.13 18.71 18.74 1,320,907 -0.33(-1.72%)
Jul 05, 2005 18.90 19.23 18.83 19.07 1,060,196 +0.11(+0.59%)
Jul 01, 2005 19.06 19.24 18.83 18.96 1,022,050 -0.02(-0.11%)
Jun 30, 2005 19.20 19.26 18.83 18.98 1,248,631 -0.22(-1.13%)
Jun 29, 2005 18.80 19.25 18.79 19.20 2,030,620 +0.33(+1.74%)
Jun 28, 2005 18.69 18.94 18.49 18.87 1,817,233 +0.55(+3.01%)
Jun 27, 2005 18.33 18.35 18.05 18.32 1,426,310 -0.03(-0.15%)
Jun 24, 2005 18.65 18.77 18.34 18.35 1,507,621 -0.34(-1.83%)
Jun 23, 2005 18.37 18.77 18.37 18.69 2,080,956 +0.31(+1.71%)
Jun 22, 2005 17.82 18.39 17.82 18.37 2,378,952 +0.56(+3.13%)
Jun 21, 2005 17.75 17.87 17.64 17.82 1,484,246 +0.13(+0.75%)
Jun 20, 2005 17.78 17.80 17.39 17.68 1,178,218 -0.10(-0.55%)
Jun 17, 2005 18.13 18.17 17.70 17.78 2,330,481 -0.18(-1.01%)
Jun 16, 2005 18.24 18.24 17.89 17.96 1,850,073 -0.36(-1.94%)
Jun 15, 2005 18.49 18.57 18.19 18.32 1,347,724 -0.20(-1.09%)
Jun 14, 2005 18.03 18.52 18.03 18.52 947,479 +0.38(+2.11%)
Jun 13, 2005 18.06 18.23 17.96 18.14 954,649 +0.03(+0.19%)
Jun 10, 2005 18.13 18.15 17.93 18.10 574,482 +0.04(+0.23%)
Jun 09, 2005 18.02 18.13 17.92 18.06 1,873,448 -0.01(-0.08%)
Jun 08, 2005 18.62 18.62 18.00 18.07 1,230,705 -0.47(-2.56%)
Jun 07, 2005 18.73 18.88 18.51 18.55 603,019 -0.14(-0.75%)
Jun 06, 2005 18.66 18.76 18.57 18.69 791,311 +0.08(+0.45%)
Jun 03, 2005 18.67 18.91 18.56 18.60 1,094,326 -0.05(-0.26%)
Jun 02, 2005 18.39 18.76 18.35 18.65 1,052,739 +0.16(+0.87%)
Jun 01, 2005 18.34 18.84 18.30 18.49 589,539 +0.08(+0.42%)
May 31, 2005 18.13 18.52 18.08 18.42 1,266,986 -0.03(-0.19%)
May 27, 2005 18.34 18.55 18.30 18.45 510,810 +0.01(+0.04%)
May 26, 2005 18.47 18.60 18.40 18.44 523,286 -0.04(-0.23%)
May 25, 2005 18.34 18.50 18.19 18.49 911,484 +0.03(+0.15%)
May 24, 2005 18.17 18.49 18.17 18.46 1,231,278 +0.16(+0.88%)
May 23, 2005 18.47 18.60 18.27 18.30 1,136,631 -0.18(-0.98%)
May 20, 2005 18.48 18.53 18.20 18.48 877,210 -0.13(-0.67%)
May 19, 2005 18.65 19.28 18.23 18.60 2,036,070 +0.47(+2.58%)
May 18, 2005 17.71 18.18 17.43 18.14 1,457,429 +0.47(+2.64%)
May 17, 2005 17.50 17.84 17.43 17.67 1,003,120 +0.02(+0.12%)
May 16, 2005 17.15 17.66 17.13 17.65 1,010,577 +0.54(+3.14%)
May 13, 2005 17.30 17.43 16.95 17.11 1,248,200 -0.18(-1.05%)
May 12, 2005 17.59 17.74 17.26 17.29 597,140 -0.17(-1.00%)
May 11, 2005 17.54 17.70 17.22 17.47 1,285,773 -0.03(-0.16%)
May 10, 2005 17.61 17.78 17.08 17.50 2,127,849 -0.34(-1.92%)
May 09, 2005 17.86 17.96 17.63 17.84 1,337,972 -0.11(-0.62%)
May 06, 2005 18.27 18.27 17.84 17.95 1,018,608 -0.18(-1.00%)
May 05, 2005 18.69 18.69 17.94 18.13 2,489,087 -0.63(-3.35%)
May 04, 2005 18.72 18.79 18.43 18.76 752,304 +0.19(+1.01%)
May 03, 2005 18.42 18.78 18.40 18.57 733,948 +0.15(+0.83%)
May 02, 2005 18.83 19.00 18.05 18.42 1,533,577 -0.17(-0.94%)
Apr 29, 2005 18.79 18.97 18.10 18.59 1,307,283 +0.01(+0.04%)
Apr 28, 2005 18.88 18.90 18.53 18.58 678,881 -0.29(-1.55%)
Apr 27, 2005 18.35 19.00 18.32 18.88 1,687,164 +0.43(+2.31%)
Apr 26, 2005 18.39 18.78 18.05 18.45 1,503,032 -0.11(-0.60%)
Apr 25, 2005 18.56 18.84 18.40 18.56 1,523,539 -0.06(-0.34%)
Apr 22, 2005 19.07 19.07 18.29 18.63 3,165,387 -0.44(-2.30%)
Apr 21, 2005 19.27 19.59 19.06 19.06 1,170,331 -0.10(-0.55%)
Apr 20, 2005 19.69 19.83 19.07 19.17 724,484 -0.39(-2.00%)
Apr 19, 2005 19.61 19.66 19.42 19.56 1,324,922 +0.10(+0.50%)
Apr 18, 2005 19.42 19.61 19.25 19.46 1,670,242 +0.04(+0.22%)
Apr 15, 2005 19.73 19.87 19.34 19.42 1,792,137 -0.47(-2.35%)
Apr 14, 2005 19.90 20.24 19.83 19.89 1,827,128 -0.02(-0.10%)
Apr 13, 2005 19.95 20.09 19.80 19.91 1,218,229 -0.09(-0.45%)
Apr 12, 2005 19.55 20.19 19.44 20.00 1,025,061 +0.52(+2.68%)
Apr 11, 2005 19.58 19.69 19.39 19.48 818,271 -0.06(-0.29%)
Apr 08, 2005 19.98 19.98 19.25 19.53 2,419,966 -0.55(-2.74%)
Apr 07, 2005 20.10 20.29 19.82 20.08 590,256 -0.13(-0.62%)
Apr 06, 2005 20.29 20.38 20.18 20.21 1,500,020 -0.14(-0.69%)
Apr 05, 2005 20.22 20.54 20.22 20.35 1,330,515 +0.13(+0.62%)
Apr 04, 2005 20.04 20.31 19.98 20.22 540,064 +0.20(+1.01%)
Apr 01, 2005 20.48 20.52 19.97 20.02 670,850 -0.41(-2.01%)
Mar 31, 2005 20.27 20.68 20.19 20.43 1,366,366 +0.16(+0.79%)
Mar 30, 2005 19.72 20.42 19.59 20.27 1,168,037 +0.47(+2.40%)
Mar 29, 2005 19.80 20.14 19.74 19.80 733,231 -0.03(-0.14%)
Mar 28, 2005 19.64 19.95 19.64 19.82 484,710 +0.25(+1.28%)
Mar 24, 2005 19.53 19.78 19.23 19.57 814,973 -0.05(-0.25%)
Mar 23, 2005 19.73 19.80 19.47 19.62 472,520 -0.20(-1.02%)
Mar 22, 2005 20.00 20.22 19.77 19.82 749,293 -0.17(-0.87%)
Mar 21, 2005 19.92 20.05 19.69 20.00 424,910 -0.07(-0.35%)
Mar 18, 2005 20.54 20.61 19.84 20.07 1,215,791 -0.36(-1.77%)
Mar 17, 2005 20.45 20.53 20.29 20.43 765,211 -0.07(-0.34%)
Mar 16, 2005 20.63 20.65 20.48 20.50 1,166,459 -0.13(-0.61%)
Mar 15, 2005 20.33 20.88 20.33 20.63 1,843,476 +0.36(+1.75%)
Mar 14, 2005 20.19 20.37 20.08 20.27 984,191 +0.22(+1.11%)
Mar 11, 2005 19.80 20.12 19.76 20.05 578,210 +0.20(+1.02%)
Mar 10, 2005 19.80 19.94 19.65 19.85 489,586 -0.03(-0.18%)
Mar 09, 2005 19.98 20.09 19.82 19.88 804,504 -0.15(-0.77%)
Mar 08, 2005 20.05 20.22 19.93 20.03 891,551 -0.01(-0.07%)
Mar 07, 2005 20.05 20.12 19.84 20.05 795,756 +0.01(+0.03%)
Mar 04, 2005 20.03 20.12 19.75 20.04 1,420,430 +0.04(+0.21%)
Mar 03, 2005 20.19 20.40 19.73 20.00 1,931,670 -0.19(-0.93%)
Mar 02, 2005 19.43 20.25 19.39 20.19 5,045,289 +0.82(+4.25%)
Mar 01, 2005 19.00 19.42 18.90 19.36 1,381,854 +0.33(+1.72%)
Feb 28, 2005 19.00 19.32 18.89 19.04 1,412,256 +0.03(+0.18%)
Feb 25, 2005 18.72 19.00 18.64 19.00 853,835 +0.28(+1.49%)
Feb 24, 2005 18.32 18.72 18.24 18.72 1,223,535 +0.36(+1.97%)
Feb 23, 2005 18.54 18.77 18.32 18.36 884,237 -0.18(-0.98%)
Feb 22, 2005 18.30 18.88 18.29 18.54 1,105,655 +0.13(+0.72%)
Feb 18, 2005 18.55 18.61 18.35 18.41 467,501 -0.15(-0.83%)
Feb 17, 2005 18.63 18.86 18.53 18.56 522,712 -0.10(-0.52%)
Feb 16, 2005 18.65 18.68 18.50 18.66 602,446 +0.00(+0.00%)
Feb 15, 2005 18.77 18.83 18.55 18.66 545,084 -0.08(-0.45%)
Feb 14, 2005 18.89 19.00 18.64 18.74 576,920 -0.22(-1.18%)
Feb 11, 2005 18.82 19.00 18.77 18.97 790,163 +0.15(+0.78%)
Feb 10, 2005 18.83 18.88 18.58 18.82 851,541 +0.15(+0.78%)
Feb 09, 2005 18.96 19.04 18.63 18.67 767,936 -0.32(-1.69%)
Feb 08, 2005 18.89 19.00 18.74 19.00 826,302 +0.10(+0.55%)
Feb 07, 2005 19.11 19.13 18.84 18.89 719,464 -0.15(-0.77%)
Feb 04, 2005 19.07 19.14 18.93 19.04 811,961 +0.03(+0.18%)
Feb 03, 2005 18.83 19.12 18.69 19.00 1,047,576 -0.09(-0.47%)
Feb 02, 2005 18.99 19.15 18.90 19.09 748,576 +0.10(+0.55%)
Feb 01, 2005 18.95 19.09 18.70 18.99 927,546 +0.22(+1.15%)
Jan 31, 2005 18.34 18.77 18.34 18.77 917,938 +0.53(+2.91%)
Jan 28, 2005 18.36 18.49 18.23 18.24 539,347 -0.21(-1.13%)
Jan 27, 2005 18.10 18.48 18.06 18.45 510,810 +0.27(+1.46%)
Jan 26, 2005 18.28 18.28 17.99 18.19 452,587 +0.05(+0.27%)
Jan 25, 2005 18.07 18.30 18.07 18.14 560,428 +0.14(+0.78%)
Jan 24, 2005 18.14 18.24 17.96 18.00 608,469 -0.12(-0.65%)
Jan 21, 2005 18.12 18.20 18.07 18.12 701,969 -0.02(-0.12%)
Jan 20, 2005 18.13 18.34 17.99 18.14 646,471 +0.01(+0.04%)
Jan 19, 2005 18.37 18.39 18.09 18.13 708,566 -0.24(-1.33%)
Jan 18, 2005 18.21 18.48 18.14 18.37 884,381 +0.02(+0.11%)
Jan 14, 2005 18.10 18.42 17.98 18.35 1,049,440 +0.24(+1.31%)
Jan 13, 2005 18.06 18.23 18.03 18.12 612,341 -0.09(-0.50%)
Jan 12, 2005 18.19 18.23 18.03 18.21 499,481 +0.06(+0.35%)
Jan 11, 2005 18.13 18.20 18.02 18.14 1,004,411 +0.01(+0.08%)
Jan 10, 2005 18.25 18.40 18.02 18.13 1,242,607 -0.10(-0.57%)
Jan 07, 2005 18.24 18.37 17.99 18.23 974,153 -0.04(-0.23%)
Jan 06, 2005 18.12 18.34 18.07 18.28 964,258 +0.15(+0.85%)
Jan 05, 2005 18.14 18.22 18.05 18.12 865,021 -0.01(-0.08%)
Jan 04, 2005 18.42 18.47 17.96 18.14 1,213,783 -0.36(-1.96%)
Jan 03, 2005 18.97 18.98 18.39 18.50 1,392,466 -0.28(-1.49%)
Dec 31, 2004 18.77 18.88 18.66 18.78 520,991 +0.00(+0.00%)
Dec 30, 2004 18.77 18.98 18.65 18.78 539,921 -0.17(-0.88%)
Dec 29, 2004 18.55 18.97 18.55 18.95 541,929 +0.30(+1.61%)
Dec 28, 2004 18.34 18.65 18.33 18.65 610,907 +0.18(+0.98%)
Dec 27, 2004 18.61 18.74 18.38 18.47 418,743 -0.11(-0.60%)
Dec 23, 2004 18.82 18.93 18.49 18.58 723,193 -0.18(-0.97%)
Dec 22, 2004 18.58 18.76 18.51 18.76 1,059,909 +0.17(+0.94%)
Dec 21, 2004 18.28 18.58 18.20 18.58 735,956 +0.24(+1.33%)
Dec 20, 2004 18.49 18.51 18.17 18.34 1,098,628 -0.31(-1.65%)
Dec 17, 2004 18.34 18.79 18.33 18.65 1,669,095 +0.13(+0.72%)
Dec 16, 2004 19.01 19.01 18.41 18.51 1,128,457 -0.33(-1.78%)
Dec 15, 2004 18.65 18.85 18.55 18.85 1,053,026 +0.20(+1.08%)
Dec 14, 2004 18.17 18.65 18.10 18.65 1,775,215 +0.32(+1.75%)
Dec 13, 2004 18.47 18.61 18.18 18.33 884,237 -0.15(-0.79%)
Dec 10, 2004 18.96 18.96 18.24 18.47 1,026,639 -0.10(-0.53%)
Dec 09, 2004 18.55 18.58 18.33 18.57 1,110,531 -0.15(-0.82%)
Dec 08, 2004 18.64 18.78 18.62 18.72 1,481,234 +0.11(+0.60%)
Dec 07, 2004 18.69 18.83 18.53 18.61 1,323,775 -0.05(-0.26%)
Dec 06, 2004 18.76 18.76 18.44 18.66 886,819 -0.20(-1.07%)
Dec 03, 2004 18.83 18.97 18.75 18.86 1,702,222 +0.03(+0.15%)
Dec 02, 2004 18.86 18.96 18.49 18.83 1,941,996 +0.00(+0.00%)
Dec 01, 2004 18.12 18.97 18.12 18.83 2,337,651 +0.72(+3.96%)
Nov 30, 2004 18.41 18.51 17.73 18.12 2,184,494 -0.33(-1.81%)
Nov 29, 2004 18.44 18.58 18.32 18.45 1,498,586 +0.01(+0.04%)
Nov 26, 2004 18.34 18.63 18.27 18.44 513,247 +0.08(+0.46%)
Nov 24, 2004 18.13 18.37 18.05 18.36 1,623,779 +0.43(+2.37%)
Nov 23, 2004 17.57 18.12 17.54 17.94 1,797,300 +0.51(+2.92%)
Nov 22, 2004 16.85 17.50 16.85 17.43 1,939,701 +0.54(+3.22%)
Nov 19, 2004 16.98 17.05 16.74 16.88 1,258,382 +0.15(+0.87%)
Nov 18, 2004 17.10 17.10 16.64 16.74 970,424 -0.08(-0.50%)
Nov 17, 2004 16.95 17.20 16.66 16.82 1,297,102 -0.10(-0.58%)
Nov 16, 2004 17.01 17.06 16.82 16.92 1,537,306 -0.13(-0.78%)
Nov 15, 2004 16.74 17.12 16.74 17.05 1,533,147 +0.33(+2.00%)
Nov 12, 2004 16.61 16.71 16.51 16.71 958,808 +0.14(+0.84%)
Nov 11, 2004 16.77 16.77 16.49 16.58 1,347,437 -0.13(-0.75%)
Nov 10, 2004 16.60 16.83 16.58 16.70 2,703,479 +0.12(+0.71%)
Nov 09, 2004 16.74 16.74 16.48 16.58 1,695,625 -0.12(-0.71%)
Nov 08, 2004 16.95 16.96 16.68 16.70 1,664,219 -0.18(-1.07%)
Nov 05, 2004 16.77 17.04 16.59 16.88 2,104,187 +0.27(+1.64%)
Nov 04, 2004 15.86 16.86 15.86 16.61 4,767,083 -0.44(-2.58%)
Nov 03, 2004 17.36 17.36 16.83 17.05 1,048,867 +0.13(+0.74%)
Nov 02, 2004 16.85 17.05 16.74 16.92 1,953,468 +0.08(+0.50%)
Nov 01, 2004 16.76 16.90 16.67 16.84 726,922 -0.17(-1.02%)
Oct 29, 2004 17.13 17.29 16.85 17.01 1,121,573 -0.03(-0.16%)
Oct 28, 2004 16.88 17.19 16.88 17.04 665,687 +0.17(+0.99%)
Oct 27, 2004 16.60 16.88 16.49 16.88 1,282,044 +0.38(+2.28%)
Oct 26, 2004 16.32 16.63 16.16 16.50 1,372,676 +0.15(+0.90%)
Oct 25, 2004 16.18 16.46 15.93 16.35 851,111 -0.06(-0.38%)
Oct 22, 2004 16.46 16.60 16.32 16.41 839,495 -0.12(-0.72%)
Oct 21, 2004 16.28 16.54 16.06 16.53 1,050,731 +0.31(+1.89%)
Oct 20, 2004 16.26 16.42 16.16 16.23 639,588 -0.13(-0.81%)
Oct 19, 2004 16.46 16.60 16.25 16.36 581,222 -0.07(-0.42%)
Oct 18, 2004 15.96 16.46 15.93 16.43 678,307 +0.33(+2.04%)
Oct 15, 2004 16.11 16.23 15.94 16.10 421,611 +0.03(+0.17%)
Oct 14, 2004 16.19 16.21 15.90 16.07 652,351 -0.06(-0.35%)
Oct 13, 2004 16.53 16.71 15.91 16.13 1,658,770 -0.41(-2.49%)
Oct 12, 2004 16.60 16.70 16.46 16.54 1,432,763 -0.20(-1.17%)
Oct 11, 2004 16.72 16.86 16.66 16.74 638,871 -0.02(-0.12%)
Oct 08, 2004 16.67 16.87 16.65 16.76 1,263,688 -0.03(-0.17%)
Oct 07, 2004 16.98 17.01 16.65 16.78 1,214,070 -0.09(-0.54%)
Oct 06, 2004 16.78 16.91 16.67 16.88 1,331,949 +0.15(+0.88%)
Oct 05, 2004 16.90 16.97 16.54 16.73 699,818 -0.13(-0.79%)
Oct 04, 2004 16.83 17.22 16.74 16.86 1,182,664 +0.06(+0.33%)
Oct 01, 2004 16.52 16.91 16.48 16.81 1,253,076 +0.28(+1.69%)
Sep 30, 2004 16.39 16.60 16.26 16.53 1,186,679 +0.07(+0.42%)
Sep 29, 2004 15.96 16.54 15.84 16.46 1,004,411 +0.54(+3.37%)
Sep 28, 2004 16.03 16.07 15.85 15.92 1,366,940 -0.11(-0.70%)
Sep 27, 2004 16.21 16.21 15.93 16.03 636,863 -0.31(-1.88%)
Sep 24, 2004 16.55 16.63 16.26 16.34 813,969 -0.09(-0.55%)
Sep 23, 2004 16.50 16.62 16.30 16.43 913,922 -0.14(-0.84%)
Sep 22, 2004 16.56 16.69 16.38 16.57 988,206 -0.22(-1.29%)
Sep 21, 2004 16.37 16.78 16.37 16.78 1,508,338 +0.58(+3.57%)
Sep 20, 2004 16.53 16.54 16.16 16.21 1,082,567 -0.32(-1.94%)
Sep 17, 2004 16.48 16.53 16.28 16.53 1,173,629 +0.08(+0.51%)
Sep 16, 2004 16.24 16.71 16.24 16.44 903,310 +0.17(+1.07%)
Sep 15, 2004 16.21 16.36 16.15 16.27 478,400 +0.00(+0.00%)
Sep 14, 2004 16.39 16.39 15.95 16.27 563,296 -0.21(-1.27%)
Sep 13, 2004 16.13 16.52 16.09 16.48 1,089,594 +0.33(+2.03%)
Sep 10, 2004 15.69 16.21 15.68 16.15 863,300 +0.47(+3.03%)
Sep 09, 2004 15.71 15.79 15.27 15.68 1,105,368 -0.15(-0.93%)
Sep 08, 2004 15.77 16.12 15.77 15.82 643,603 -0.06(-0.39%)
Sep 07, 2004 16.00 16.21 15.83 15.88 1,317,752 -0.12(-0.74%)
Sep 03, 2004 15.98 16.16 15.91 16.00 1,105,655 +0.02(+0.13%)
Sep 02, 2004 15.65 16.03 15.65 15.98 1,530,135 +0.28(+1.78%)
Sep 01, 2004 15.66 15.93 15.41 15.70 1,112,252 +0.10(+0.67%)
Aug 31, 2004 15.68 15.83 15.38 15.60 889,974 -0.08(-0.53%)
Aug 30, 2004 15.98 16.02 15.61 15.68 1,496,722 -0.29(-1.79%)
Aug 27, 2004 15.76 16.00 15.57 15.97 1,020,759 +0.32(+2.05%)
Aug 26, 2004 15.77 15.94 15.64 15.65 1,119,566 -0.20(-1.23%)
Aug 25, 2004 15.75 15.86 15.52 15.84 950,347 +0.20(+1.25%)
Aug 24, 2004 15.54 15.80 15.47 15.65 1,088,447 +0.23(+1.49%)
Aug 23, 2004 15.40 15.68 15.27 15.42 1,872,157 +0.11(+0.73%)
Aug 20, 2004 15.41 15.82 14.99 15.31 2,912,277 -0.10(-0.68%)
Aug 19, 2004 15.27 15.52 15.17 15.41 2,494,250 +0.14(+0.91%)
Aug 18, 2004 14.94 15.33 14.92 15.27 1,929,806 +0.26(+1.72%)
Aug 17, 2004 14.69 15.03 14.67 15.01 2,239,132 +0.59(+4.06%)
Aug 16, 2004 13.98 14.56 13.98 14.43 1,802,749 +0.43(+3.09%)
Aug 13, 2004 14.13 14.26 13.93 14.00 1,506,760 -0.14(-0.99%)
Aug 12, 2004 14.34 14.51 14.08 14.13 2,434,593 -0.30(-2.08%)
Aug 11, 2004 14.43 14.60 14.26 14.43 2,006,528 -0.21(-1.43%)
Aug 10, 2004 14.34 14.64 14.30 14.64 1,229,988 +0.35(+2.44%)
Aug 09, 2004 14.43 14.64 14.18 14.30 1,678,990 -0.01(-0.05%)
Aug 06, 2004 14.64 14.65 14.24 14.30 1,779,804 -0.34(-2.33%)
Aug 05, 2004 15.19 15.19 14.44 14.64 3,969,748 -0.54(-3.58%)
Aug 04, 2004 15.06 15.38 14.89 15.19 1,601,551 +0.17(+1.16%)
Aug 03, 2004 15.48 15.54 15.01 15.01 1,858,821 -0.47(-3.02%)
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.