Footlocker Inc (NY: FL )

39.46 +0.81 (+2.10%)
Streaming Delayed Price Updated: 1:26 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 11.80 11.84 11.03 11.05 3,844,678 -0.70(-5.94%)
Apr 29, 2010 11.59 11.81 11.51 11.75 2,179,391 +0.28(+2.45%)
Apr 28, 2010 11.58 11.69 11.30 11.47 2,970,461 +0.01(+0.06%)
Apr 27, 2010 12.01 12.05 11.44 11.46 3,872,104 -0.60(-4.96%)
Apr 26, 2010 11.77 12.07 11.77 12.06 2,935,347 +0.19(+1.64%)
Apr 23, 2010 11.87 11.95 11.71 11.87 2,384,262 -0.01(-0.12%)
Apr 22, 2010 11.39 11.91 11.34 11.88 3,686,531 +0.41(+3.58%)
Apr 21, 2010 11.31 11.54 11.18 11.47 2,514,981 +0.14(+1.27%)
Apr 20, 2010 11.26 11.39 11.20 11.33 2,125,671 +0.14(+1.22%)
Apr 19, 2010 11.28 11.40 11.02 11.19 4,186,558 -0.17(-1.52%)
Apr 16, 2010 11.43 11.52 11.25 11.36 4,715,929 -0.14(-1.19%)
Apr 15, 2010 11.48 11.57 11.35 11.50 4,198,761 +0.22(+1.91%)
Apr 14, 2010 11.12 11.32 10.96 11.28 4,493,211 +0.28(+2.55%)
Apr 13, 2010 10.85 11.03 10.77 11.00 2,639,128 +0.13(+1.18%)
Apr 12, 2010 10.91 10.91 10.72 10.87 2,849,789 -0.04(-0.33%)
Apr 09, 2010 10.93 10.97 10.68 10.91 3,565,656 +0.03(+0.26%)
Apr 08, 2010 10.87 10.92 10.70 10.88 3,595,171 -0.03(-0.26%)
Apr 07, 2010 11.02 11.14 10.84 10.91 3,404,738 -0.19(-1.67%)
Apr 06, 2010 10.94 11.13 10.88 11.09 3,820,401 +0.09(+0.78%)
Apr 05, 2010 11.04 11.12 10.93 11.01 3,972,777 +0.02(+0.19%)
Apr 01, 2010 11.05 10.99 10.99 10.99 6,340,828 +0.26(+2.46%)
Mar 31, 2010 10.70 10.81 10.67 10.72 3,344,036 +0.00(+0.00%)
Mar 30, 2010 10.87 10.97 10.72 10.72 4,373,430 -0.07(-0.66%)
Mar 29, 2010 10.79 10.97 10.77 10.79 3,545,611 +0.06(+0.53%)
Mar 26, 2010 10.75 11.02 10.66 10.74 6,282,433 +0.25(+2.38%)
Mar 25, 2010 10.65 10.68 10.46 10.49 3,059,938 -0.11(-1.08%)
Mar 24, 2010 10.75 10.75 10.49 10.60 2,654,266 -0.16(-1.52%)
Mar 23, 2010 10.71 10.79 10.51 10.77 2,861,257 +0.08(+0.73%)
Mar 22, 2010 10.31 10.77 10.27 10.69 3,389,893 +0.29(+2.74%)
Mar 19, 2010 10.45 10.55 10.22 10.40 5,484,569 +0.00(+0.00%)
Mar 18, 2010 10.47 10.56 10.35 10.40 2,364,134 -0.06(-0.54%)
Mar 17, 2010 10.55 10.65 10.43 10.46 2,975,174 -0.02(-0.20%)
Mar 16, 2010 10.29 10.53 10.25 10.48 3,276,481 +0.18(+1.73%)
Mar 15, 2010 10.19 10.30 10.18 10.30 6,098,114 -0.07(-0.69%)
Mar 12, 2010 9.996 10.40 9.947 10.37 6,484,022 +0.43(+4.30%)
Mar 11, 2010 9.590 9.968 9.419 9.947 5,547,794 +0.33(+3.41%)
Mar 10, 2010 9.668 9.768 9.604 9.619 6,307,950 -0.04(-0.37%)
Mar 09, 2010 9.861 10.03 9.654 9.654 5,654,905 -0.27(-2.68%)
Mar 08, 2010 10.15 10.25 9.904 9.920 5,968,038 -0.23(-2.30%)
Mar 05, 2010 9.811 10.22 9.733 10.15 6,036,395 +0.40(+4.09%)
Mar 04, 2010 9.604 10.38 9.483 9.754 15,734,727 +0.48(+5.15%)
Mar 03, 2010 9.447 9.483 9.162 9.276 4,774,506 -0.14(-1.51%)
Mar 02, 2010 9.619 9.633 9.376 9.419 5,344,189 -0.17(-1.78%)
Mar 01, 2010 9.291 9.597 9.148 9.590 3,952,139 +0.34(+3.70%)
Feb 26, 2010 9.127 9.305 9.091 9.248 4,074,858 +0.14(+1.57%)
Feb 25, 2010 9.070 9.134 8.977 9.105 4,865,264 -0.08(-0.85%)
Feb 24, 2010 9.305 9.305 8.913 9.184 5,794,160 -0.12(-1.30%)
Feb 23, 2010 9.298 9.390 9.070 9.305 3,391,634 +0.01(+0.08%)
Feb 22, 2010 9.162 9.362 9.155 9.298 3,040,201 +0.16(+1.72%)
Feb 19, 2010 9.091 9.248 9.034 9.141 2,697,837 +0.06(+0.71%)
Feb 18, 2010 8.941 9.141 8.927 9.077 3,234,131 +0.15(+1.68%)
Feb 17, 2010 8.563 9.055 8.563 8.927 4,246,626 +0.33(+3.81%)
Feb 16, 2010 8.414 8.599 8.392 8.599 1,433,883 +0.23(+2.73%)
Feb 12, 2010 8.321 8.371 8.371 8.371 2,102,623 -0.06(-0.68%)
Feb 11, 2010 8.278 8.428 8.207 8.428 1,426,147 +0.15(+1.81%)
Feb 10, 2010 8.285 8.357 8.199 8.278 1,608,944 -0.04(-0.51%)
Feb 09, 2010 8.435 8.456 8.278 8.321 3,880,835 +0.08(+0.95%)
Feb 08, 2010 8.299 8.399 8.207 8.242 2,456,550 -0.04(-0.43%)
Feb 05, 2010 8.328 8.364 8.086 8.278 4,450,010 -0.03(-0.34%)
Feb 04, 2010 8.399 8.563 8.299 8.307 4,382,026 -0.22(-2.59%)
Feb 03, 2010 8.492 8.570 8.342 8.528 4,404,986 +0.01(+0.17%)
Feb 02, 2010 8.371 8.535 8.342 8.513 2,614,846 +0.43(+5.29%)
Feb 01, 2010 8.100 8.349 8.057 8.086 3,374,128 +0.04(+0.44%)
Jan 29, 2010 8.207 8.364 8.043 8.050 2,545,034 -0.14(-1.74%)
Jan 28, 2010 8.371 8.414 8.193 8.193 3,488,691 -0.18(-2.13%)
Jan 27, 2010 8.378 8.471 8.207 8.371 3,787,609 +0.01(+0.09%)
Jan 26, 2010 8.335 8.535 8.335 8.364 1,906,573 -0.06(-0.76%)
Jan 25, 2010 8.492 8.592 8.399 8.428 3,580,413 +0.05(+0.60%)
Jan 22, 2010 8.442 8.592 8.342 8.378 4,483,364 -0.11(-1.26%)
Jan 21, 2010 8.406 8.563 8.349 8.485 5,924,751 +0.07(+0.85%)
Jan 20, 2010 8.449 8.556 8.378 8.414 2,421,374 -0.10(-1.17%)
Jan 19, 2010 8.706 8.727 8.485 8.513 3,907,329 -0.17(-1.97%)
Jan 15, 2010 8.884 8.685 8.685 8.685 3,414,939 -0.18(-2.01%)
Jan 14, 2010 8.820 8.948 8.777 8.863 3,082,689 +0.01(+0.16%)
Jan 13, 2010 8.856 8.870 8.670 8.848 3,508,894 +0.12(+1.39%)
Jan 12, 2010 8.636 8.840 8.615 8.727 4,088,914 +0.03(+0.32%)
Jan 11, 2010 8.748 8.833 8.523 8.699 5,390,934 +0.07(+0.82%)
Jan 08, 2010 8.326 8.657 8.206 8.629 5,856,754 +0.30(+3.64%)
Jan 07, 2010 8.410 8.523 8.284 8.326 2,968,346 -0.06(-0.76%)
Jan 06, 2010 8.118 8.431 8.037 8.389 6,937,175 +0.31(+3.84%)
Jan 05, 2010 7.819 8.122 7.819 8.079 4,137,363 +0.22(+2.78%)
Jan 04, 2010 7.952 8.051 7.843 7.861 2,660,204 +0.01(+0.18%)
Dec 31, 2009 7.974 7.847 7.847 7.847 2,035,118 -0.14(-1.76%)
Dec 30, 2009 7.826 8.129 7.769 7.988 4,741,434 +0.11(+1.43%)
Dec 29, 2009 7.882 7.917 7.790 7.875 2,140,981 +0.08(+0.99%)
Dec 28, 2009 7.790 7.889 7.755 7.798 2,744,241 +0.01(+0.18%)
Dec 24, 2009 7.798 7.805 7.685 7.783 1,227,686 +0.05(+0.64%)
Dec 23, 2009 7.466 7.755 7.466 7.734 4,597,871 +0.23(+3.10%)
Dec 22, 2009 7.361 7.530 7.304 7.502 3,576,937 +0.16(+2.21%)
Dec 21, 2009 7.220 7.396 7.135 7.340 2,230,278 +0.19(+2.66%)
Dec 18, 2009 7.171 7.220 7.072 7.149 5,096,004 +0.05(+0.69%)
Dec 17, 2009 7.100 7.135 7.016 7.100 5,736,078 -0.01(-0.20%)
Dec 16, 2009 6.903 7.174 6.854 7.114 4,064,262 +0.25(+3.70%)
Dec 15, 2009 6.832 6.889 6.776 6.861 3,426,547 +0.01(+0.21%)
Dec 14, 2009 6.847 6.861 6.825 6.847 3,215,076 +0.01(+0.10%)
Dec 11, 2009 6.840 6.973 6.825 6.840 2,800,919 +0.01(+0.10%)
Dec 10, 2009 6.720 6.896 6.706 6.832 2,915,115 +0.13(+1.89%)
Dec 09, 2009 6.832 6.840 6.663 6.706 3,188,646 -0.11(-1.55%)
Dec 08, 2009 6.896 6.917 6.748 6.811 2,859,850 -0.14(-2.03%)
Dec 07, 2009 6.959 7.107 6.903 6.952 1,836,495 +0.03(+0.41%)
Dec 04, 2009 6.966 7.199 6.910 6.924 3,574,257 +0.06(+0.92%)
Dec 03, 2009 6.952 7.009 6.840 6.861 3,584,422 -0.12(-1.72%)
Dec 02, 2009 6.945 7.086 6.924 6.980 3,907,846 +0.04(+0.61%)
Dec 01, 2009 6.811 6.945 6.685 6.938 4,536,417 +0.25(+3.79%)
Nov 30, 2009 7.044 7.044 6.670 6.685 5,588,737 -0.32(-4.53%)
Nov 27, 2009 6.995 7.206 6.973 7.002 1,255,755 -0.15(-2.17%)
Nov 25, 2009 6.903 7.185 6.889 7.157 3,159,755 +0.27(+3.99%)
Nov 24, 2009 7.100 7.157 6.868 6.882 6,035,400 -0.27(-3.74%)
Nov 23, 2009 7.375 7.396 7.086 7.149 5,380,819 -0.15(-2.12%)
Nov 20, 2009 6.987 7.628 6.910 7.304 6,187,932 -0.15(-2.08%)
Nov 19, 2009 7.840 7.840 7.459 7.459 4,920,305 -0.36(-4.59%)
Nov 18, 2009 7.685 7.826 7.579 7.819 3,528,981 +0.11(+1.46%)
Nov 17, 2009 7.833 7.875 7.600 7.706 2,920,666 -0.15(-1.88%)
Nov 16, 2009 7.692 7.903 7.692 7.854 2,897,366 +0.22(+2.86%)
Nov 13, 2009 7.621 7.688 7.495 7.636 2,741,952 +0.03(+0.37%)
Nov 12, 2009 7.790 7.812 7.579 7.607 2,595,307 -0.14(-1.82%)
Nov 11, 2009 7.748 7.875 7.657 7.748 2,389,659 +0.02(+0.27%)
Nov 10, 2009 7.600 7.762 7.530 7.727 4,138,422 +0.04(+0.55%)
Nov 09, 2009 7.551 7.741 7.544 7.685 2,465,720 +0.18(+2.35%)
Nov 06, 2009 7.297 7.509 7.234 7.509 3,010,836 +0.18(+2.40%)
Nov 05, 2009 7.326 7.431 7.107 7.333 2,771,328 +0.00(+0.00%)
Nov 04, 2009 7.347 7.473 7.290 7.333 3,207,279 +0.04(+0.48%)
Nov 03, 2009 7.149 7.311 6.995 7.297 4,810,745 +0.13(+1.77%)
Nov 02, 2009 7.347 7.466 7.037 7.171 8,442,605 -0.21(-2.86%)
Oct 30, 2009 7.558 7.607 7.361 7.382 6,800,760 -0.15(-2.06%)
Oct 29, 2009 7.382 7.720 7.340 7.537 5,024,679 +0.18(+2.39%)
Oct 28, 2009 7.692 7.741 7.326 7.361 7,390,197 -0.34(-4.39%)
Oct 27, 2009 8.143 8.150 7.628 7.699 8,447,013 -0.43(-5.29%)
Oct 26, 2009 8.276 8.382 8.023 8.129 6,496,949 -0.13(-1.54%)
Oct 23, 2009 8.227 8.284 8.192 8.255 4,377,310 -0.10(-1.18%)
Oct 22, 2009 8.164 8.431 8.086 8.354 3,271,426 +0.20(+2.51%)
Oct 21, 2009 8.424 8.551 8.114 8.150 3,558,715 -0.27(-3.26%)
Oct 20, 2009 8.403 8.453 8.354 8.424 3,713,594 -0.08(-0.91%)
Oct 19, 2009 8.446 8.622 8.410 8.502 3,624,166 +0.06(+0.67%)
Oct 16, 2009 8.234 8.537 8.234 8.446 4,258,392 +0.15(+1.78%)
Oct 15, 2009 8.269 8.530 8.248 8.298 4,126,687 -0.06(-0.76%)
Oct 14, 2009 8.185 8.382 8.150 8.361 4,269,235 +0.13(+1.63%)
Oct 13, 2009 8.382 8.382 8.199 8.227 3,753,581 -0.07(-0.85%)
Oct 12, 2009 8.551 8.671 8.298 8.298 3,469,242 -0.20(-2.32%)
Oct 09, 2009 8.467 8.523 8.389 8.495 1,856,042 -0.01(-0.17%)
Oct 08, 2009 8.319 8.572 8.234 8.509 4,409,447 +0.21(+2.55%)
Oct 07, 2009 8.291 8.431 8.199 8.298 3,594,946 -0.08(-0.93%)
Oct 06, 2009 8.192 8.410 8.136 8.375 3,949,591 +0.30(+3.75%)
Oct 05, 2009 7.945 8.129 7.923 8.072 3,151,132 +0.08(+0.97%)
Oct 02, 2009 8.058 8.114 7.917 7.995 3,257,143 -0.13(-1.56%)
Oct 01, 2009 8.375 8.417 8.016 8.122 4,492,564 -0.30(-3.51%)
Sep 30, 2009 8.593 8.671 8.276 8.417 5,749,471 -0.09(-1.08%)
Sep 29, 2009 8.340 8.537 8.298 8.509 4,349,393 +0.28(+3.42%)
Sep 28, 2009 8.375 8.410 8.143 8.227 4,677,986 -0.13(-1.52%)
Sep 25, 2009 8.150 8.586 8.086 8.354 10,205,282 +0.33(+4.13%)
Sep 24, 2009 8.227 8.227 7.952 8.023 3,298,075 -0.24(-2.90%)
Sep 23, 2009 8.199 8.424 8.185 8.262 5,036,397 +0.04(+0.43%)
Sep 22, 2009 8.023 8.255 7.952 8.227 4,262,425 +0.23(+2.82%)
Sep 21, 2009 8.093 8.129 7.896 8.002 4,540,019 +0.01(+0.18%)
Sep 18, 2009 8.051 8.072 7.924 7.988 3,346,754 +0.00(+0.00%)
Sep 17, 2009 8.178 8.234 7.871 7.988 5,116,838 -0.08(-0.96%)
Sep 16, 2009 8.065 8.171 7.889 8.065 4,697,866 +0.13(+1.60%)
Sep 15, 2009 7.783 7.960 7.678 7.938 4,175,583 +0.19(+2.45%)
Sep 14, 2009 7.537 7.762 7.392 7.748 4,773,577 +0.23(+3.09%)
Sep 11, 2009 7.664 7.713 7.403 7.516 5,034,904 -0.16(-2.11%)
Sep 10, 2009 7.748 7.755 7.537 7.678 3,496,933 -0.01(-0.18%)
Sep 09, 2009 7.572 7.833 7.523 7.692 4,667,353 +0.12(+1.58%)
Sep 08, 2009 7.621 7.769 7.470 7.572 3,215,347 +0.03(+0.37%)
Sep 04, 2009 7.417 7.600 7.361 7.544 2,596,449 +0.07(+0.94%)
Sep 03, 2009 7.340 7.473 7.241 7.473 3,328,381 +0.12(+1.63%)
Sep 02, 2009 7.424 7.473 7.290 7.354 3,907,819 -0.08(-1.04%)
Sep 01, 2009 7.537 7.636 7.368 7.431 6,066,694 -0.08(-1.03%)
Aug 31, 2009 7.783 7.812 7.466 7.509 4,982,212 -0.32(-4.05%)
Aug 28, 2009 7.678 7.988 7.614 7.826 7,751,853 +0.25(+3.25%)
Aug 27, 2009 7.248 7.692 7.227 7.579 6,598,809 +0.37(+5.08%)
Aug 26, 2009 7.121 7.262 7.058 7.213 6,100,586 +0.10(+1.39%)
Aug 25, 2009 7.037 7.326 7.037 7.114 6,165,175 +0.12(+1.71%)
Aug 24, 2009 7.311 7.375 6.980 6.995 8,335,704 -0.29(-3.97%)
Aug 21, 2009 7.473 7.678 7.157 7.283 14,687,017 -0.68(-8.50%)
Aug 20, 2009 7.868 8.093 7.812 7.960 6,050,375 +0.09(+1.16%)
Aug 19, 2009 7.706 7.967 7.678 7.868 4,101,485 +0.01(+0.09%)
Aug 18, 2009 7.762 7.875 7.657 7.861 3,223,871 +0.13(+1.64%)
Aug 17, 2009 7.861 7.875 7.664 7.734 4,157,108 -0.26(-3.26%)
Aug 14, 2009 8.150 8.220 7.889 7.995 3,745,381 -0.23(-2.74%)
Aug 13, 2009 8.051 8.227 7.762 8.220 4,466,246 +0.13(+1.66%)
Aug 12, 2009 7.903 8.129 7.903 8.086 4,569,919 +0.15(+1.95%)
Aug 11, 2009 8.002 8.058 7.882 7.931 2,747,405 -0.09(-1.14%)
Aug 10, 2009 8.255 8.269 7.917 8.023 2,485,343 -0.25(-3.06%)
Aug 07, 2009 8.062 8.354 7.970 8.276 3,155,851 +0.34(+4.26%)
Aug 06, 2009 7.826 8.037 7.726 7.938 2,539,766 +0.20(+2.55%)
Aug 05, 2009 7.678 7.790 7.572 7.741 2,250,877 -0.01(-0.09%)
Aug 04, 2009 7.748 7.840 7.614 7.748 3,471,956 -0.04(-0.54%)
Aug 03, 2009 7.826 7.889 7.593 7.790 5,212,160 -0.01(-0.18%)
Jul 31, 2009 7.833 7.903 7.713 7.805 2,654,204 -0.08(-0.98%)
Jul 30, 2009 7.875 8.129 7.854 7.882 3,538,627 +0.08(+0.99%)
Jul 29, 2009 7.776 8.037 7.720 7.805 2,837,771 +0.00(+0.00%)
Jul 28, 2009 7.812 7.896 7.734 7.805 3,217,559 -0.05(-0.63%)
Jul 27, 2009 7.889 7.960 7.720 7.854 2,891,700 -0.13(-1.59%)
Jul 24, 2009 7.917 8.079 7.776 7.981 1,584 +0.06(+0.80%)
Jul 23, 2009 7.551 8.009 7.466 7.917 5,740,344 +0.37(+4.85%)
Jul 22, 2009 7.375 7.699 7.368 7.551 3,391,580 +0.11(+1.52%)
Jul 21, 2009 7.657 7.678 7.340 7.438 2,706,893 -0.20(-2.67%)
Jul 20, 2009 7.382 7.692 7.382 7.643 4,297,771 +0.23(+3.14%)
Jul 17, 2009 7.488 7.505 7.361 7.410 2,896,623 -0.06(-0.75%)
Jul 16, 2009 7.544 7.544 7.304 7.466 2,779,865 -0.01(-0.19%)
Jul 15, 2009 7.417 7.516 7.290 7.481 5,228,809 -0.01(-0.09%)
Jul 14, 2009 7.297 7.530 7.192 7.488 5,773,838 +0.18(+2.41%)
Jul 13, 2009 6.980 7.311 6.959 7.311 6,386,205 +0.49(+7.12%)
Jul 10, 2009 6.783 6.931 6.699 6.825 2,428,795 -0.04(-0.51%)
Jul 09, 2009 7.030 7.030 6.762 6.861 2,771,406 -0.08(-1.22%)
Jul 08, 2009 6.889 6.987 6.692 6.945 3,829,757 +0.13(+1.86%)
Jul 07, 2009 7.107 7.114 6.783 6.818 4,310,122 -0.30(-4.25%)
Jul 06, 2009 7.213 7.311 6.935 7.121 4,227,265 +0.06(+0.90%)
Jul 02, 2009 7.206 7.340 6.966 7.058 4,185,684 -0.24(-3.28%)
Jul 01, 2009 7.438 7.547 7.269 7.297 4,989,491 -0.08(-1.05%)
Jun 30, 2009 7.516 7.628 7.255 7.375 5,012,931 -0.13(-1.78%)
Jun 29, 2009 7.692 7.699 7.403 7.509 5,414,400 -0.11(-1.48%)
Jun 26, 2009 7.431 7.812 7.431 7.621 9,017,049 +0.26(+3.54%)
Jun 25, 2009 7.382 7.502 7.269 7.361 5,466,445 +0.01(+0.10%)
Jun 24, 2009 7.220 7.481 7.185 7.354 2,697,110 +0.15(+2.15%)
Jun 23, 2009 7.579 7.614 7.178 7.199 3,771,510 -0.29(-3.86%)
Jun 22, 2009 7.481 7.593 7.319 7.488 3,788,760 -0.13(-1.76%)
Jun 19, 2009 7.664 7.762 7.530 7.621 3,286,530 +0.08(+1.12%)
Jun 18, 2009 7.410 7.643 7.255 7.537 4,076,117 +0.11(+1.52%)
Jun 17, 2009 7.220 7.600 7.135 7.424 4,963,004 +0.18(+2.53%)
Jun 16, 2009 7.466 7.551 7.146 7.241 4,333,213 -0.30(-4.02%)
Jun 15, 2009 7.565 7.579 7.255 7.544 3,019,966 -0.01(-0.19%)
Jun 12, 2009 7.269 7.586 7.185 7.558 3,265,773 +0.23(+3.07%)
Jun 11, 2009 7.692 7.798 7.269 7.333 3,895,477 -0.41(-5.28%)
Jun 10, 2009 7.935 8.023 7.579 7.741 3,128,085 -0.13(-1.61%)
Jun 09, 2009 7.917 8.044 7.819 7.868 2,068,251 -0.05(-0.62%)
Jun 08, 2009 7.776 8.016 7.776 7.917 2,923,391 +0.00(+0.00%)
Jun 05, 2009 8.206 8.206 7.826 7.917 2,675,602 -0.18(-2.26%)
Jun 04, 2009 8.136 8.565 7.783 8.100 3,785,927 +0.04(+0.44%)
Jun 03, 2009 8.093 8.164 7.854 8.065 3,560,107 -0.12(-1.48%)
Jun 02, 2009 8.051 8.298 7.882 8.187 3,601,683 +0.13(+1.60%)
Jun 01, 2009 7.903 8.171 7.833 8.058 3,603,746 +0.23(+2.97%)
May 29, 2009 7.607 7.854 7.509 7.826 3,857,974 +0.22(+2.87%)
May 28, 2009 7.783 7.974 7.452 7.607 3,606,804 -0.18(-2.26%)
May 27, 2009 7.924 8.248 7.755 7.783 3,913,673 -0.15(-1.87%)
May 26, 2009 7.488 8.002 7.319 7.931 5,853,568 +0.64(+8.79%)
May 22, 2009 7.988 7.988 6.607 7.290 8,059,368 -0.07(-0.96%)
May 21, 2009 7.502 7.643 7.234 7.361 4,993,313 -0.18(-2.34%)
May 20, 2009 7.833 8.072 7.389 7.537 5,289,538 -0.13(-1.65%)
May 19, 2009 7.833 7.988 7.636 7.664 4,774,166 -0.14(-1.81%)
May 18, 2009 7.516 7.854 7.438 7.805 3,230,636 +0.37(+5.02%)
May 15, 2009 7.445 7.671 7.326 7.431 3,871,421 -0.15(-1.95%)
May 14, 2009 7.058 7.650 6.995 7.579 4,823,233 +0.52(+7.39%)
May 13, 2009 7.466 7.466 6.987 7.058 4,634,314 -0.56(-7.39%)
May 12, 2009 7.882 8.023 7.466 7.621 3,078,156 -0.24(-3.05%)
May 11, 2009 8.023 8.114 7.664 7.861 3,363,206 -0.32(-3.88%)
May 08, 2009 8.220 8.523 7.917 8.178 2,587,277 +0.02(+0.26%)
May 07, 2009 8.298 8.572 8.037 8.157 5,085,818 -0.13(-1.61%)
May 06, 2009 8.734 8.903 8.136 8.291 4,607,679 -0.34(-3.92%)
May 05, 2009 8.784 8.784 8.375 8.629 5,019,662 -0.23(-2.55%)
May 04, 2009 8.819 8.882 8.748 8.854 3,289,087 +0.27(+3.12%)
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.