Footlocker Inc (NY: FL )

38.88 +0.41 (+1.07%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 16.57 16.72 16.24 16.28 1,332,090 -0.29(-1.74%)
Feb 27, 2006 16.20 16.62 16.19 16.57 1,151,364 +0.42(+2.62%)
Feb 24, 2006 16.27 16.27 15.96 16.14 540,048 -0.08(-0.52%)
Feb 23, 2006 16.05 16.34 16.04 16.23 596,409 +0.04(+0.26%)
Feb 22, 2006 15.88 16.43 15.81 16.19 1,600,978 +0.41(+2.59%)
Feb 21, 2006 15.98 16.06 15.73 15.78 1,073,423 -0.23(-1.41%)
Feb 17, 2006 16.40 16.41 15.92 16.00 1,135,322 -0.42(-2.57%)
Feb 16, 2006 16.41 16.52 16.29 16.43 1,753,736 -0.20(-1.23%)
Feb 15, 2006 16.37 16.67 16.24 16.63 1,634,767 +0.32(+1.94%)
Feb 14, 2006 16.06 16.56 16.02 16.31 1,044,178 +0.17(+1.05%)
Feb 13, 2006 16.41 16.45 16.07 16.14 1,034,666 -0.27(-1.63%)
Feb 10, 2006 16.34 16.44 16.24 16.41 1,026,006 +0.12(+0.74%)
Feb 09, 2006 16.30 16.56 16.16 16.29 458,700 -0.02(-0.13%)
Feb 08, 2006 16.20 16.33 15.97 16.31 528,548 +0.12(+0.74%)
Feb 07, 2006 16.23 16.48 16.13 16.19 991,082 -0.12(-0.73%)
Feb 06, 2006 16.48 16.61 16.05 16.31 863,878 -0.15(-0.90%)
Feb 03, 2006 16.28 16.62 16.21 16.46 1,417,271 +0.16(+0.95%)
Feb 02, 2006 16.29 16.45 16.07 16.31 2,046,475 +0.09(+0.56%)
Feb 01, 2006 16.00 16.22 15.83 16.21 1,521,050 +0.21(+1.32%)
Jan 31, 2006 15.70 16.31 15.68 16.00 2,191,709 +0.32(+2.02%)
Jan 30, 2006 15.76 15.88 15.69 15.69 836,478 -0.08(-0.54%)
Jan 27, 2006 16.02 16.21 15.74 15.77 2,060,672 -0.25(-1.54%)
Jan 26, 2006 15.98 16.07 15.64 16.02 2,109,509 +0.04(+0.26%)
Jan 25, 2006 16.13 16.20 15.78 15.98 2,026,032 -0.12(-0.74%)
Jan 24, 2006 15.85 16.19 15.85 16.10 1,092,731 +0.22(+1.37%)
Jan 23, 2006 15.76 16.02 15.64 15.88 1,190,973 +0.25(+1.62%)
Jan 20, 2006 15.81 15.85 15.60 15.62 1,481,441 -0.19(-1.20%)
Jan 19, 2006 15.88 15.88 15.61 15.81 1,000,026 -0.06(-0.35%)
Jan 18, 2006 15.81 16.32 15.74 15.87 1,047,869 +0.01(+0.09%)
Jan 17, 2006 16.14 16.14 15.51 15.86 1,486,694 -0.44(-2.72%)
Jan 13, 2006 16.45 16.54 16.21 16.30 583,490 -0.14(-0.86%)
Jan 12, 2006 16.53 16.70 16.39 16.44 769,753 -0.09(-0.55%)
Jan 11, 2006 16.49 16.60 16.36 16.53 1,526,871 +0.07(+0.43%)
Jan 10, 2006 16.52 16.64 16.37 16.46 1,400,945 -0.06(-0.38%)
Jan 09, 2006 16.41 16.65 16.31 16.52 1,620,286 +0.18(+1.12%)
Jan 06, 2006 16.26 16.38 16.07 16.34 1,691,128 +0.04(+0.22%)
Jan 05, 2006 16.34 16.72 16.24 16.31 1,159,598 -0.11(-0.64%)
Jan 04, 2006 16.45 16.58 16.27 16.41 1,526,445 -0.09(-0.56%)
Jan 03, 2006 16.85 16.86 16.05 16.50 1,399,383 -0.11(-0.68%)
Dec 30, 2005 16.33 16.69 16.28 16.62 1,187,424 +0.07(+0.43%)
Dec 29, 2005 16.69 16.86 16.49 16.55 858,767 -0.07(-0.42%)
Dec 28, 2005 16.45 16.78 16.45 16.62 1,278,852 +0.23(+1.38%)
Dec 27, 2005 16.41 16.49 16.19 16.39 1,339,898 +0.12(+0.74%)
Dec 23, 2005 16.10 16.36 16.10 16.27 1,504,724 +0.20(+1.23%)
Dec 22, 2005 16.13 16.28 15.98 16.07 1,278,142 -0.11(-0.65%)
Dec 21, 2005 16.06 16.32 15.78 16.18 3,330,580 -0.04(-0.22%)
Dec 20, 2005 16.19 16.36 16.17 16.21 2,169,704 -0.06(-0.35%)
Dec 19, 2005 16.30 16.66 16.17 16.27 2,247,787 +0.07(+0.43%)
Dec 16, 2005 16.37 16.52 16.17 16.20 1,995,935 -0.23(-1.37%)
Dec 15, 2005 16.50 16.58 16.19 16.43 1,855,812 -0.24(-1.44%)
Dec 14, 2005 16.66 16.95 16.55 16.67 3,439,186 +0.19(+1.15%)
Dec 13, 2005 16.20 16.48 16.07 16.48 2,738,146 +0.73(+4.65%)
Dec 12, 2005 16.05 16.22 15.60 15.74 1,070,442 -0.19(-1.19%)
Dec 09, 2005 15.88 16.03 15.75 15.93 1,016,352 +0.16(+1.03%)
Dec 08, 2005 15.77 15.86 15.64 15.77 1,055,677 +0.03(+0.18%)
Dec 07, 2005 15.83 15.97 15.69 15.74 971,490 -0.03(-0.18%)
Dec 06, 2005 15.90 16.08 15.75 15.77 1,640,587 +0.06(+0.40%)
Dec 05, 2005 16.20 16.20 15.50 15.71 1,910,044 -0.25(-1.59%)
Dec 02, 2005 15.74 16.00 15.64 15.96 2,695,555 +0.22(+1.39%)
Dec 01, 2005 15.53 15.79 15.43 15.74 1,495,638 +0.37(+2.43%)
Nov 30, 2005 15.37 15.54 15.31 15.37 1,314,486 +0.04(+0.28%)
Nov 29, 2005 15.43 15.56 15.30 15.33 1,903,371 -0.10(-0.64%)
Nov 28, 2005 15.41 15.48 15.35 15.43 2,608,671 -0.15(-0.95%)
Nov 25, 2005 15.48 15.62 15.15 15.57 627,642 +0.08(+0.50%)
Nov 23, 2005 15.20 15.57 15.19 15.50 2,025,748 +0.16(+1.06%)
Nov 22, 2005 15.25 15.36 15.02 15.33 1,732,299 +0.08(+0.51%)
Nov 21, 2005 15.07 15.37 14.89 15.26 2,016,662 +0.08(+0.51%)
Nov 18, 2005 14.55 15.68 14.47 15.18 3,662,361 +0.63(+4.31%)
Nov 17, 2005 13.88 14.72 13.87 14.55 2,384,928 +0.70(+5.03%)
Nov 16, 2005 13.69 13.92 13.51 13.86 1,208,151 +0.15(+1.13%)
Nov 15, 2005 13.93 14.02 13.70 13.70 1,506,569 -0.30(-2.11%)
Nov 14, 2005 14.02 14.05 13.87 14.00 1,174,221 -0.12(-0.85%)
Nov 11, 2005 14.09 14.13 13.81 14.12 869,840 +0.03(+0.20%)
Nov 10, 2005 13.90 14.14 13.72 14.09 1,317,041 +0.18(+1.32%)
Nov 09, 2005 13.81 14.01 13.66 13.90 685,423 +0.04(+0.25%)
Nov 08, 2005 14.18 14.20 13.74 13.87 1,410,173 -0.39(-2.72%)
Nov 07, 2005 13.97 14.56 14.06 14.26 1,887,897 +0.29(+2.07%)
Nov 04, 2005 13.60 14.02 13.56 13.97 1,416,845 +0.42(+3.12%)
Nov 03, 2005 13.59 13.63 13.20 13.55 3,419,453 +0.02(+0.16%)
Nov 02, 2005 13.38 13.76 13.31 13.52 2,947,549 +0.14(+1.05%)
Nov 01, 2005 13.63 13.86 13.38 13.38 2,317,493 -0.31(-2.26%)
Oct 31, 2005 13.54 13.76 13.49 13.69 3,277,058 +0.18(+1.30%)
Oct 28, 2005 13.49 13.54 13.24 13.52 1,540,358 +0.06(+0.47%)
Oct 27, 2005 13.78 13.91 13.36 13.45 2,947,833 -0.40(-2.90%)
Oct 26, 2005 14.04 14.25 13.71 13.86 2,247,219 -0.23(-1.65%)
Oct 25, 2005 14.19 14.19 13.64 14.09 1,920,833 -0.08(-0.60%)
Oct 24, 2005 14.28 14.41 14.02 14.17 1,239,243 -0.01(-0.05%)
Oct 21, 2005 14.22 14.39 14.16 14.18 985,971 +0.01(+0.10%)
Oct 20, 2005 14.21 14.47 14.02 14.17 1,104,372 -0.04(-0.25%)
Oct 19, 2005 13.81 14.24 13.62 14.20 1,704,331 +0.27(+1.92%)
Oct 18, 2005 14.12 14.31 13.93 13.93 999,742 -0.18(-1.30%)
Oct 17, 2005 14.02 14.14 13.85 14.12 943,096 +0.11(+0.75%)
Oct 14, 2005 14.10 14.24 13.98 14.01 1,939,431 -0.08(-0.55%)
Oct 13, 2005 14.12 14.12 13.21 14.09 2,728,350 -0.14(-0.99%)
Oct 12, 2005 14.76 14.76 14.09 14.23 2,253,182 -0.69(-4.63%)
Oct 11, 2005 15.01 15.05 14.90 14.92 959,707 -0.14(-0.94%)
Oct 10, 2005 15.24 15.31 15.06 15.06 816,602 -0.23(-1.47%)
Oct 07, 2005 15.26 15.43 15.09 15.29 705,299 +0.08(+0.51%)
Oct 06, 2005 15.19 15.39 15.07 15.21 952,324 -0.03(-0.19%)
Oct 05, 2005 15.41 15.46 15.24 15.24 863,026 -0.26(-1.68%)
Oct 04, 2005 15.41 15.74 15.41 15.50 859,903 +0.04(+0.27%)
Oct 03, 2005 15.37 15.62 15.37 15.45 1,385,328 +0.00(+0.00%)
Sep 30, 2005 15.21 15.48 15.21 15.45 867,995 +0.13(+0.87%)
Sep 29, 2005 15.05 15.33 15.00 15.32 757,543 +0.35(+2.30%)
Sep 28, 2005 15.05 15.16 14.89 14.98 935,004 -0.07(-0.47%)
Sep 27, 2005 15.27 15.32 15.00 15.05 1,615,743 -0.17(-1.11%)
Sep 26, 2005 15.04 15.45 15.04 15.21 2,358,096 +0.27(+1.84%)
Sep 23, 2005 14.90 15.05 14.80 14.94 1,762,680 -0.06(-0.38%)
Sep 22, 2005 14.82 15.19 14.72 15.00 1,397,111 +0.16(+1.09%)
Sep 21, 2005 15.19 15.21 14.80 14.83 1,421,104 -0.48(-3.13%)
Sep 20, 2005 15.31 15.72 15.20 15.31 2,663,471 -0.28(-1.81%)
Sep 19, 2005 15.51 15.71 15.39 15.60 1,757,853 +0.44(+2.88%)
Sep 16, 2005 15.36 15.36 15.09 15.16 2,490,837 -0.11(-0.74%)
Sep 15, 2005 15.19 15.34 15.11 15.27 1,423,092 +0.07(+0.46%)
Sep 14, 2005 14.86 15.29 14.85 15.20 2,407,785 +0.41(+2.76%)
Sep 13, 2005 14.78 14.88 14.66 14.79 1,287,654 +0.01(+0.05%)
Sep 12, 2005 14.69 14.87 14.64 14.79 1,025,722 +0.04(+0.24%)
Sep 09, 2005 14.82 14.86 14.67 14.75 1,182,739 -0.06(-0.43%)
Sep 08, 2005 14.86 14.89 14.71 14.81 839,459 -0.05(-0.33%)
Sep 07, 2005 14.79 14.86 14.64 14.86 1,507,705 +0.07(+0.48%)
Sep 06, 2005 14.98 15.05 14.69 14.79 2,063,654 -0.20(-1.36%)
Sep 02, 2005 15.07 15.17 14.92 15.00 1,172,375 -0.06(-0.37%)
Sep 01, 2005 15.29 15.36 14.97 15.05 2,085,801 -0.33(-2.15%)
Aug 31, 2005 14.84 15.40 14.74 15.38 1,384,902 +0.49(+3.26%)
Aug 30, 2005 14.85 14.94 14.70 14.90 2,039,377 -0.01(-0.09%)
Aug 29, 2005 15.02 14.97 14.83 14.91 1,364,601 -0.11(-0.75%)
Aug 26, 2005 15.00 15.08 14.81 15.02 1,660,321 -0.07(-0.47%)
Aug 25, 2005 15.32 15.43 15.08 15.09 1,292,197 -0.23(-1.47%)
Aug 24, 2005 15.29 15.40 15.25 15.32 805,813 +0.01(+0.05%)
Aug 23, 2005 15.48 15.53 15.29 15.31 1,664,154 -0.24(-1.54%)
Aug 22, 2005 15.50 15.81 15.39 15.55 1,358,922 +0.03(+0.18%)
Aug 19, 2005 15.92 15.93 15.27 15.52 3,369,764 -0.38(-2.39%)
Aug 18, 2005 15.50 15.99 15.46 15.90 2,379,817 +0.23(+1.48%)
Aug 17, 2005 15.31 15.69 15.28 15.67 1,824,579 +0.37(+2.39%)
Aug 16, 2005 15.47 15.48 15.29 15.31 2,058,543 -0.27(-1.72%)
Aug 15, 2005 15.71 15.73 15.25 15.57 2,130,379 -0.11(-0.67%)
Aug 12, 2005 15.76 15.85 15.62 15.68 1,742,379 -0.06(-0.40%)
Aug 11, 2005 15.82 15.96 15.64 15.74 2,189,864 -0.19(-1.19%)
Aug 10, 2005 16.20 16.36 15.88 15.93 1,575,708 -0.13(-0.79%)
Aug 09, 2005 16.01 16.31 15.98 16.06 1,517,643 +0.04(+0.22%)
Aug 08, 2005 16.04 16.21 15.86 16.02 2,598,449 +0.00(+0.00%)
Aug 05, 2005 16.20 16.26 15.95 16.02 5,331,059 -0.09(-0.57%)
Aug 04, 2005 16.35 16.51 15.93 16.12 2,911,206 -0.36(-2.18%)
Aug 03, 2005 16.57 16.74 16.36 16.48 7,121,565 -0.18(-1.10%)
Aug 02, 2005 15.67 17.05 15.67 16.66 9,317,108 -1.13(-6.34%)
Aug 01, 2005 17.73 17.87 17.63 17.79 2,353,837 +0.18(+1.00%)
Jul 29, 2005 17.91 18.07 17.58 17.61 3,312,692 -0.30(-1.65%)
Jul 28, 2005 17.97 18.07 17.75 17.91 2,076,999 -0.20(-1.09%)
Jul 27, 2005 18.34 18.37 18.00 18.10 1,448,788 -0.23(-1.23%)
Jul 26, 2005 18.50 18.60 18.22 18.33 987,816 -0.17(-0.91%)
Jul 25, 2005 18.46 18.72 18.34 18.50 1,054,400 +0.04(+0.19%)
Jul 22, 2005 18.38 18.54 18.36 18.46 658,165 +0.23(+1.27%)
Jul 21, 2005 18.55 18.55 18.10 18.23 887,870 -0.30(-1.60%)
Jul 20, 2005 18.63 18.65 18.47 18.53 1,445,381 -0.20(-1.05%)
Jul 19, 2005 18.74 18.91 18.52 18.72 675,344 +0.11(+0.61%)
Jul 18, 2005 18.38 18.91 18.36 18.61 658,875 +0.13(+0.72%)
Jul 15, 2005 18.53 18.64 18.38 18.48 560,775 -0.05(-0.27%)
Jul 14, 2005 18.72 18.84 18.38 18.53 1,179,332 -0.06(-0.34%)
Jul 13, 2005 18.78 18.96 18.49 18.59 1,281,265 -0.29(-1.53%)
Jul 12, 2005 18.87 18.94 18.74 18.88 632,327 +0.01(+0.04%)
Jul 11, 2005 19.17 19.29 18.81 18.87 864,730 -0.24(-1.25%)
Jul 08, 2005 18.81 19.11 18.74 19.11 443,367 +0.32(+1.72%)
Jul 07, 2005 18.60 18.86 18.45 18.79 1,299,437 -0.15(-0.78%)
Jul 06, 2005 19.25 19.32 18.90 18.93 1,307,671 -0.33(-1.72%)
Jul 05, 2005 19.10 19.42 19.02 19.26 1,049,573 +0.11(+0.59%)
Jul 01, 2005 19.26 19.43 19.02 19.15 1,011,809 -0.02(-0.11%)
Jun 30, 2005 19.39 19.45 19.02 19.17 1,236,119 -0.22(-1.13%)
Jun 29, 2005 18.99 19.45 18.98 19.39 2,010,273 +0.33(+1.74%)
Jun 28, 2005 18.88 19.13 18.68 19.06 1,799,024 +0.56(+3.01%)
Jun 27, 2005 18.52 18.53 18.23 18.50 1,412,018 -0.03(-0.15%)
Jun 24, 2005 18.84 18.95 18.53 18.53 1,492,514 -0.35(-1.83%)
Jun 23, 2005 18.55 18.96 18.55 18.88 2,060,104 +0.32(+1.71%)
Jun 22, 2005 18.00 18.57 18.00 18.56 2,355,115 +0.56(+3.13%)
Jun 21, 2005 17.93 18.05 17.82 18.00 1,469,373 +0.13(+0.75%)
Jun 20, 2005 17.96 17.98 17.57 17.86 1,166,413 -0.10(-0.55%)
Jun 17, 2005 18.31 18.35 17.88 17.96 2,307,130 -0.18(-1.01%)
Jun 16, 2005 18.43 18.43 18.07 18.14 1,831,535 -0.36(-1.94%)
Jun 15, 2005 18.68 18.76 18.38 18.50 1,334,219 -0.20(-1.09%)
Jun 14, 2005 18.22 18.71 18.22 18.71 937,985 +0.39(+2.11%)
Jun 13, 2005 18.24 18.42 18.14 18.32 945,084 +0.04(+0.19%)
Jun 10, 2005 18.31 18.34 18.11 18.29 568,725 +0.04(+0.23%)
Jun 09, 2005 18.20 18.31 18.10 18.24 1,854,676 -0.01(-0.08%)
Jun 08, 2005 18.81 18.81 18.19 18.26 1,218,373 -0.48(-2.56%)
Jun 07, 2005 18.92 19.07 18.69 18.74 596,977 -0.14(-0.75%)
Jun 06, 2005 18.85 18.95 18.76 18.88 783,382 +0.08(+0.45%)
Jun 03, 2005 18.86 19.10 18.75 18.79 1,083,361 -0.05(-0.26%)
Jun 02, 2005 18.57 18.95 18.54 18.84 1,042,190 +0.16(+0.87%)
Jun 01, 2005 18.53 19.03 18.48 18.68 583,632 +0.08(+0.42%)
May 31, 2005 18.31 18.71 18.26 18.60 1,254,291 -0.04(-0.19%)
May 27, 2005 18.53 18.74 18.49 18.64 505,691 +0.01(+0.04%)
May 26, 2005 18.66 18.79 18.58 18.63 518,043 -0.04(-0.23%)
May 25, 2005 18.53 18.69 18.37 18.67 902,351 +0.03(+0.15%)
May 24, 2005 18.35 18.67 18.35 18.64 1,218,941 +0.16(+0.88%)
May 23, 2005 18.66 18.79 18.45 18.48 1,125,242 -0.18(-0.98%)
May 20, 2005 18.67 18.72 18.38 18.67 868,421 -0.13(-0.67%)
May 19, 2005 18.84 19.48 18.41 18.79 2,015,668 +0.47(+2.58%)
May 18, 2005 17.89 18.36 17.61 18.32 1,442,825 +0.47(+2.64%)
May 17, 2005 17.67 18.03 17.61 17.85 993,069 +0.02(+0.12%)
May 16, 2005 17.33 17.84 17.31 17.83 1,000,451 +0.54(+3.14%)
May 13, 2005 17.48 17.60 17.12 17.29 1,235,693 -0.18(-1.05%)
May 12, 2005 17.77 17.92 17.43 17.47 591,156 -0.18(-1.00%)
May 11, 2005 17.72 17.88 17.40 17.64 1,272,889 -0.03(-0.16%)
May 10, 2005 17.79 17.96 17.26 17.67 2,106,528 -0.35(-1.92%)
May 09, 2005 18.04 18.14 17.81 18.02 1,324,566 -0.11(-0.62%)
May 06, 2005 18.45 18.45 18.02 18.13 1,008,402 -0.18(-1.00%)
May 05, 2005 18.88 18.88 18.12 18.31 2,464,147 -0.63(-3.35%)
May 04, 2005 18.91 18.98 18.62 18.95 744,766 +0.19(+1.01%)
May 03, 2005 18.60 18.97 18.58 18.76 726,594 +0.16(+0.83%)
May 02, 2005 19.03 19.19 18.23 18.60 1,518,211 -0.18(-0.94%)
Apr 29, 2005 18.98 19.16 18.28 18.78 1,294,184 +0.01(+0.04%)
Apr 28, 2005 19.07 19.10 18.72 18.77 672,078 -0.30(-1.55%)
Apr 27, 2005 18.53 19.19 18.50 19.07 1,670,259 +0.43(+2.31%)
Apr 26, 2005 18.57 18.97 18.23 18.64 1,487,971 -0.11(-0.60%)
Apr 25, 2005 18.74 19.03 18.58 18.75 1,508,273 -0.06(-0.34%)
Apr 22, 2005 19.26 19.26 18.48 18.81 3,133,670 -0.44(-2.30%)
Apr 21, 2005 19.47 19.79 19.26 19.26 1,158,604 -0.11(-0.55%)
Apr 20, 2005 19.88 20.03 19.26 19.36 717,224 -0.39(-2.00%)
Apr 19, 2005 19.81 19.86 19.62 19.76 1,311,646 +0.10(+0.50%)
Apr 18, 2005 19.62 19.81 19.44 19.66 1,653,507 +0.04(+0.22%)
Apr 15, 2005 19.93 20.07 19.54 19.62 1,774,180 -0.47(-2.35%)
Apr 14, 2005 20.10 20.44 20.03 20.09 1,808,820 -0.02(-0.10%)
Apr 13, 2005 20.15 20.29 20.00 20.11 1,206,022 -0.09(-0.45%)
Apr 12, 2005 19.74 20.40 19.64 20.20 1,014,790 +0.53(+2.69%)
Apr 11, 2005 19.78 19.89 19.58 19.67 810,072 -0.06(-0.29%)
Apr 08, 2005 20.18 20.18 19.45 19.73 2,395,718 -0.56(-2.74%)
Apr 07, 2005 20.31 20.50 20.02 20.29 584,342 -0.13(-0.62%)
Apr 06, 2005 20.50 20.58 20.38 20.41 1,484,990 -0.14(-0.69%)
Apr 05, 2005 20.43 20.74 20.43 20.55 1,317,183 +0.13(+0.62%)
Apr 04, 2005 20.24 20.52 20.18 20.43 534,653 +0.20(+1.01%)
Apr 01, 2005 20.69 20.73 20.17 20.22 664,128 -0.42(-2.01%)
Mar 31, 2005 20.48 20.88 20.39 20.64 1,352,675 +0.16(+0.79%)
Mar 30, 2005 19.92 20.62 19.79 20.48 1,156,333 +0.48(+2.40%)
Mar 29, 2005 20.00 20.34 19.94 20.00 725,884 -0.03(-0.14%)
Mar 28, 2005 19.84 20.15 19.84 20.03 479,853 +0.25(+1.28%)
Mar 24, 2005 19.73 19.98 19.43 19.77 806,806 -0.05(-0.25%)
Mar 23, 2005 19.93 20.00 19.67 19.82 467,786 -0.20(-1.02%)
Mar 22, 2005 20.20 20.43 19.97 20.03 741,785 -0.18(-0.87%)
Mar 21, 2005 20.12 20.26 19.89 20.20 420,652 -0.07(-0.35%)
Mar 18, 2005 20.74 20.81 20.04 20.27 1,203,608 -0.37(-1.77%)
Mar 17, 2005 20.66 20.74 20.50 20.64 757,543 -0.07(-0.34%)
Mar 16, 2005 20.84 20.86 20.68 20.71 1,154,771 -0.13(-0.61%)
Mar 15, 2005 20.53 21.10 20.53 20.84 1,825,005 +0.36(+1.75%)
Mar 14, 2005 20.39 20.57 20.29 20.48 974,329 +0.23(+1.11%)
Mar 11, 2005 20.00 20.32 19.96 20.25 572,416 +0.20(+1.02%)
Mar 10, 2005 20.00 20.14 19.85 20.05 484,680 -0.04(-0.18%)
Mar 09, 2005 20.18 20.29 20.03 20.08 796,443 -0.15(-0.77%)
Mar 08, 2005 20.25 20.42 20.13 20.24 882,618 -0.01(-0.07%)
Mar 07, 2005 20.25 20.33 20.04 20.25 787,783 +0.01(+0.04%)
Mar 04, 2005 20.24 20.32 19.95 20.24 1,406,197 +0.04(+0.21%)
Mar 03, 2005 20.39 20.61 19.93 20.20 1,912,315 -0.19(-0.93%)
Mar 02, 2005 19.63 20.46 19.58 20.39 4,994,735 +0.83(+4.25%)
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.