Footlocker Inc (NY: FL )

45.31 -0.76 (-1.65%)
Streaming Delayed Price Updated: 12:46 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 28.30 28.59 26.79 27.14 2,085,139 -1.13(-3.99%)
Jul 30, 2020 28.12 28.36 27.74 28.27 2,384,746 -0.33(-1.16%)
Jul 29, 2020 28.00 28.98 28.00 28.60 2,372,412 +0.79(+2.86%)
Jul 28, 2020 27.63 28.28 27.50 27.81 2,144,878 +0.22(+0.80%)
Jul 27, 2020 27.38 27.76 26.82 27.58 2,667,037 +0.05(+0.17%)
Jul 24, 2020 28.63 28.89 27.42 27.54 3,055,266 -1.03(-3.62%)
Jul 23, 2020 27.17 28.91 27.10 28.57 3,714,777 +1.15(+4.21%)
Jul 22, 2020 27.70 27.99 26.84 27.42 3,221,290 -0.49(-1.75%)
Jul 21, 2020 27.09 28.06 26.61 27.91 4,247,139 +2.47(+9.69%)
Jul 20, 2020 25.47 25.71 24.95 25.44 2,084,035 -0.16(-0.61%)
Jul 17, 2020 26.74 26.74 25.59 25.60 2,192,017 -1.08(-4.05%)
Jul 16, 2020 26.72 27.28 26.52 26.68 2,106,023 -0.24(-0.89%)
Jul 15, 2020 26.35 27.16 26.23 26.92 3,538,958 +1.51(+5.92%)
Jul 14, 2020 25.85 25.88 25.06 25.41 3,201,941 -0.43(-1.68%)
Jul 13, 2020 26.93 27.05 25.81 25.85 2,010,157 -0.79(-2.95%)
Jul 10, 2020 26.32 27.34 26.14 26.63 3,162,577 +0.79(+3.04%)
Jul 09, 2020 26.46 26.46 25.36 25.85 1,680,196 -0.80(-3.01%)
Jul 08, 2020 26.30 26.77 25.71 26.65 2,056,511 +0.31(+1.19%)
Jul 07, 2020 26.86 27.11 26.26 26.34 1,691,391 -1.02(-3.71%)
Jul 06, 2020 27.80 28.42 26.95 27.35 1,613,836 +0.20(+0.75%)
Jul 02, 2020 27.46 27.66 26.72 27.15 1,445,390 +0.50(+1.87%)
Jul 01, 2020 26.76 27.94 26.60 26.65 2,273,547 -0.28(-1.03%)
Jun 30, 2020 26.93 27.38 26.62 26.93 2,202,234 -0.25(-0.92%)
Jun 29, 2020 25.55 27.27 25.14 27.18 2,544,247 +2.15(+8.60%)
Jun 26, 2020 26.73 26.87 24.92 25.03 3,975,149 -2.08(-7.67%)
Jun 25, 2020 26.49 27.16 26.01 27.10 2,050,338 +0.52(+1.95%)
Jun 24, 2020 27.41 27.48 26.01 26.59 2,084,196 -1.25(-4.48%)
Jun 23, 2020 27.78 28.02 26.98 27.83 2,330,697 +0.57(+2.10%)
Jun 22, 2020 25.62 27.60 25.06 27.26 4,223,736 +1.32(+5.09%)
Jun 19, 2020 27.52 27.72 25.77 25.94 4,600,171 -1.07(-3.97%)
Jun 18, 2020 26.38 27.36 26.12 27.01 2,021,593 +0.19(+0.72%)
Jun 17, 2020 27.73 27.73 26.79 26.82 1,847,527 -0.91(-3.30%)
Jun 16, 2020 28.66 28.70 27.15 27.73 2,013,594 +0.75(+2.77%)
Jun 15, 2020 25.72 27.21 25.50 26.98 2,995,707 -0.31(-1.15%)
Jun 12, 2020 28.38 29.15 26.37 27.30 3,165,067 +0.23(+0.85%)
Jun 11, 2020 27.61 27.82 26.80 27.07 3,255,946 -2.89(-9.65%)
Jun 10, 2020 31.27 31.27 29.87 29.96 2,498,132 -1.55(-4.92%)
Jun 09, 2020 31.33 32.19 29.35 31.51 3,367,525 -0.92(-2.85%)
Jun 08, 2020 31.87 32.63 31.37 32.43 3,234,259 +1.59(+5.15%)
Jun 05, 2020 31.86 32.26 30.70 30.84 2,470,959 +0.82(+2.74%)
Jun 04, 2020 28.61 30.31 28.13 30.02 2,637,678 +1.30(+4.53%)
Jun 03, 2020 27.49 29.00 27.44 28.72 2,793,052 +1.81(+6.73%)
Jun 02, 2020 27.34 27.65 26.39 26.91 1,883,352 -0.06(-0.21%)
Jun 01, 2020 25.65 27.10 25.52 26.97 2,717,077 +1.39(+5.42%)
May 29, 2020 26.05 26.11 25.13 25.58 3,127,492 -0.81(-3.08%)
May 28, 2020 27.53 27.53 26.13 26.39 2,352,653 -0.79(-2.92%)
May 27, 2020 27.22 27.76 25.81 27.19 3,804,265 +1.13(+4.32%)
May 26, 2020 26.25 27.15 25.73 26.06 4,937,478 +1.28(+5.18%)
May 22, 2020 24.71 25.75 23.30 24.78 14,015,567 -2.30(-8.49%)
May 21, 2020 26.16 27.88 26.16 27.08 4,031,076 +0.92(+3.53%)
May 20, 2020 25.97 26.57 25.77 26.15 2,580,887 +0.64(+2.50%)
May 19, 2020 24.79 26.22 23.89 25.52 2,622,978 +0.58(+2.33%)
May 18, 2020 24.75 25.80 24.68 24.93 3,630,378 +1.46(+6.22%)
May 15, 2020 22.09 23.54 21.91 23.48 2,466,736 +0.80(+3.54%)
May 14, 2020 21.03 22.75 20.62 22.67 2,768,412 +1.03(+4.74%)
May 13, 2020 22.54 22.70 21.05 21.65 2,825,403 -1.15(-5.06%)
May 12, 2020 23.96 24.28 22.65 22.80 2,240,474 -0.94(-3.97%)
May 11, 2020 23.48 24.20 22.81 23.74 2,187,901 -0.05(-0.19%)
May 08, 2020 22.05 24.08 21.97 23.79 2,402,848 +2.23(+10.32%)
May 07, 2020 21.52 22.34 21.43 21.56 1,871,966 +0.37(+1.74%)
May 06, 2020 21.29 21.55 20.26 21.19 2,536,639 -0.01(-0.04%)
May 05, 2020 22.06 22.57 21.05 21.20 2,009,735 -0.36(-1.67%)
May 04, 2020 21.31 21.80 20.58 21.56 2,571,067 -0.44(-2.01%)
May 01, 2020 22.73 22.97 21.66 22.01 1,930,724 -1.66(-7.02%)
Apr 30, 2020 24.67 24.83 23.49 23.67 2,239,528 -1.67(-6.60%)
Apr 29, 2020 24.94 25.71 24.07 25.34 2,931,999 +1.91(+8.16%)
Apr 28, 2020 23.42 24.83 22.85 23.43 3,383,838 +0.55(+2.42%)
Apr 27, 2020 21.70 23.31 21.53 22.87 3,434,825 +1.60(+7.51%)
Apr 24, 2020 20.66 21.55 20.40 21.28 2,435,225 +0.93(+4.58%)
Apr 23, 2020 19.89 20.82 19.44 20.34 3,663,078 +0.42(+2.13%)
Apr 22, 2020 21.46 21.53 19.86 19.92 3,487,703 -1.10(-5.23%)
Apr 21, 2020 20.03 21.24 19.86 21.02 2,498,210 +0.36(+1.74%)
Apr 20, 2020 20.58 21.33 20.20 20.66 3,154,959 -0.48(-2.27%)
Apr 17, 2020 20.98 21.91 20.65 21.14 4,377,645 +1.06(+5.29%)
Apr 16, 2020 20.22 20.32 19.41 20.08 2,364,861 -0.20(-1.00%)
Apr 15, 2020 20.42 20.58 19.82 20.28 2,984,006 -0.94(-4.44%)
Apr 14, 2020 21.79 21.98 20.65 21.22 3,006,451 +0.28(+1.34%)
Apr 13, 2020 22.76 23.25 20.59 20.94 2,026,394 -1.73(-7.64%)
Apr 09, 2020 21.73 23.62 21.64 22.67 3,718,106 +1.69(+8.04%)
Apr 08, 2020 20.96 21.61 20.32 20.99 2,528,990 +0.51(+2.48%)
Apr 07, 2020 22.01 23.47 20.39 20.48 4,517,505 +0.44(+2.17%)
Apr 06, 2020 17.42 20.22 17.27 20.04 3,906,451 +3.43(+20.63%)
Apr 03, 2020 18.14 18.43 16.37 16.62 2,284,537 -1.49(-8.22%)
Apr 02, 2020 17.93 18.94 17.62 18.10 2,360,029 -0.17(-0.94%)
Apr 01, 2020 18.86 19.11 17.99 18.28 2,585,922 -1.72(-8.62%)
Mar 31, 2020 20.24 20.63 19.81 20.00 3,060,628 -0.36(-1.78%)
Mar 30, 2020 19.87 20.56 18.98 20.36 2,689,393 +0.14(+0.67%)
Mar 27, 2020 19.95 20.73 19.10 20.23 2,604,064 -1.01(-4.74%)
Mar 26, 2020 19.76 21.54 19.15 21.23 2,576,677 +1.64(+8.38%)
Mar 25, 2020 19.06 20.56 18.07 19.59 4,207,738 +1.07(+5.78%)
Mar 24, 2020 17.78 18.95 17.41 18.52 2,797,923 +2.00(+12.08%)
Mar 23, 2020 18.23 18.28 15.84 16.52 3,737,851 -1.81(-9.89%)
Mar 20, 2020 20.39 20.86 18.28 18.34 5,087,947 -1.59(-7.97%)
Mar 19, 2020 19.55 20.81 18.23 19.93 4,456,977 +0.00(+0.00%)
Mar 18, 2020 20.36 21.68 18.40 19.93 4,822,981 -1.85(-8.50%)
Mar 17, 2020 21.61 23.81 20.59 21.78 6,745,905 +0.32(+1.48%)
Mar 16, 2020 18.67 21.81 18.56 21.46 6,817,711 +0.48(+2.29%)
Mar 13, 2020 20.59 21.28 19.08 20.98 7,141,274 +1.49(+7.63%)
Mar 12, 2020 20.42 20.63 18.66 19.49 5,765,486 -3.22(-14.18%)
Mar 11, 2020 25.80 25.85 22.48 22.71 6,304,229 -3.56(-13.57%)
Mar 10, 2020 27.38 27.81 25.23 26.27 3,771,318 -0.12(-0.45%)
Mar 09, 2020 25.98 26.75 25.42 26.39 3,590,637 -1.12(-4.06%)
Mar 06, 2020 27.05 28.21 26.72 27.51 5,516,849 -0.26(-0.95%)
Mar 05, 2020 29.59 29.82 27.56 27.77 3,996,302 -2.73(-8.95%)
Mar 04, 2020 29.11 30.54 28.67 30.50 4,279,448 +1.72(+5.99%)
Mar 03, 2020 30.51 30.56 28.10 28.78 7,152,462 -1.76(-5.76%)
Mar 02, 2020 33.01 33.03 30.45 30.54 7,325,959 -2.34(-7.12%)
Feb 28, 2020 29.59 33.74 28.32 32.88 14,046,267 +2.44(+8.02%)
Feb 27, 2020 30.34 32.02 29.77 30.44 4,971,216 -0.66(-2.13%)
Feb 26, 2020 32.51 32.51 31.07 31.10 3,801,952 -0.93(-2.89%)
Feb 25, 2020 33.78 33.81 31.68 32.02 3,959,214 -1.70(-5.03%)
Feb 24, 2020 33.99 34.32 33.31 33.72 3,208,080 -1.51(-4.27%)
Feb 21, 2020 36.59 36.72 35.21 35.23 3,652,724 -1.52(-4.15%)
Feb 20, 2020 35.80 37.04 35.67 36.75 3,244,617 +0.98(+2.74%)
Feb 19, 2020 36.13 36.51 35.63 35.77 2,207,690 -0.40(-1.10%)
Feb 18, 2020 36.62 37.14 35.81 36.17 2,730,733 -0.45(-1.24%)
Feb 14, 2020 37.24 37.42 36.58 36.62 1,745,598 -0.53(-1.42%)
Feb 13, 2020 36.98 37.26 36.51 37.15 2,069,279 -0.14(-0.36%)
Feb 12, 2020 36.27 37.41 36.19 37.29 2,282,858 +1.41(+3.94%)
Feb 11, 2020 35.53 36.24 35.09 35.87 2,151,142 +0.48(+1.36%)
Feb 10, 2020 36.56 36.67 34.89 35.39 3,360,333 -1.32(-3.61%)
Feb 07, 2020 37.42 37.54 36.14 36.71 2,581,902 -0.89(-2.36%)
Feb 06, 2020 37.50 37.95 37.09 37.60 2,269,983 +0.22(+0.58%)
Feb 05, 2020 36.78 37.41 36.61 37.39 3,152,655 +0.97(+2.67%)
Feb 04, 2020 36.33 36.66 36.06 36.41 2,334,656 +0.54(+1.52%)
Feb 03, 2020 34.55 36.02 34.47 35.87 3,354,543 +1.43(+4.16%)
Jan 31, 2020 35.25 35.28 34.27 34.44 3,068,358 -0.94(-2.67%)
Jan 30, 2020 35.32 35.83 34.95 35.38 2,099,480 -0.25(-0.71%)
Jan 29, 2020 35.43 35.95 35.43 35.63 2,437,980 +0.40(+1.13%)
Jan 28, 2020 34.13 35.43 34.07 35.24 2,773,041 +0.46(+1.33%)
Jan 27, 2020 34.46 35.23 34.34 34.77 2,339,081 -0.24(-0.67%)
Jan 24, 2020 35.68 35.71 34.65 35.01 2,404,938 -0.68(-1.91%)
Jan 23, 2020 35.98 36.07 35.32 35.69 2,793,519 -0.39(-1.08%)
Jan 22, 2020 36.15 36.64 35.97 36.08 2,072,127 +0.15(+0.43%)
Jan 21, 2020 35.83 36.05 35.44 35.92 2,860,839 +0.01(+0.03%)
Jan 17, 2020 35.73 35.96 35.21 35.92 2,950,383 +0.20(+0.56%)
Jan 16, 2020 35.16 35.80 35.03 35.72 2,319,076 +0.61(+1.73%)
Jan 15, 2020 34.94 35.31 34.87 35.11 4,406,341 -0.01(-0.03%)
Jan 14, 2020 35.08 35.28 34.44 35.12 3,360,042 +0.17(+0.49%)
Jan 13, 2020 35.03 35.08 34.08 34.95 3,837,559 -0.17(-0.49%)
Jan 10, 2020 33.97 35.17 33.56 35.12 5,106,607 +0.50(+1.45%)
Jan 09, 2020 35.30 35.37 34.53 34.61 6,123,192 -0.70(-1.98%)
Jan 08, 2020 35.45 36.16 35.19 35.32 4,787,761 -0.03(-0.08%)
Jan 07, 2020 34.74 35.45 34.70 35.34 2,923,094 +0.50(+1.44%)
Jan 06, 2020 34.05 35.06 33.98 34.84 3,527,264 +0.62(+1.81%)
Jan 03, 2020 33.99 34.36 33.69 34.22 1,840,004 +0.01(+0.03%)
Jan 02, 2020 35.24 35.24 33.99 34.21 3,064,742 -0.81(-2.31%)
Dec 31, 2019 35.05 35.24 34.49 35.02 2,405,277 -0.04(-0.10%)
Dec 30, 2019 35.47 35.57 34.85 35.05 2,545,059 -0.41(-1.16%)
Dec 27, 2019 36.69 36.81 35.35 35.47 2,156,098 -1.26(-3.42%)
Dec 26, 2019 36.11 36.75 36.11 36.73 1,449,804 +0.61(+1.69%)
Dec 24, 2019 36.29 36.69 35.98 36.11 1,044,146 +0.01(+0.02%)
Dec 23, 2019 36.03 36.64 35.95 36.11 2,974,198 +0.24(+0.68%)
Dec 20, 2019 35.96 36.03 35.15 35.86 4,863,440 +0.00(+0.00%)
Dec 19, 2019 36.21 36.58 35.65 35.86 2,427,880 -0.23(-0.65%)
Dec 18, 2019 34.49 36.18 34.49 36.10 4,118,856 +1.74(+5.07%)
Dec 17, 2019 33.66 34.70 33.57 34.35 3,313,253 +0.84(+2.52%)
Dec 16, 2019 33.63 34.03 33.20 33.51 3,693,618 +0.16(+0.48%)
Dec 13, 2019 34.75 34.75 33.18 33.35 4,380,225 -1.41(-4.06%)
Dec 12, 2019 34.35 34.80 34.01 34.76 3,943,360 +0.48(+1.42%)
Dec 11, 2019 35.12 35.15 34.22 34.27 3,587,972 -0.93(-2.65%)
Dec 10, 2019 35.57 35.80 35.21 35.21 2,630,798 -0.48(-1.33%)
Dec 09, 2019 35.73 36.21 35.64 35.68 3,176,418 -0.11(-0.30%)
Dec 06, 2019 36.15 36.64 35.79 35.79 2,396,035 +0.01(+0.03%)
Dec 05, 2019 35.39 35.91 35.34 35.78 2,264,363 +0.55(+1.56%)
Dec 04, 2019 34.83 35.42 34.72 35.23 2,961,354 +0.68(+1.98%)
Dec 03, 2019 35.06 35.16 34.38 34.55 3,117,477 -1.02(-2.88%)
Dec 02, 2019 36.04 36.15 35.44 35.58 2,372,833 -0.40(-1.10%)
Nov 29, 2019 36.76 36.88 35.84 35.97 1,437,621 -0.86(-2.34%)
Nov 27, 2019 36.54 37.02 36.42 36.83 2,341,367 +0.53(+1.46%)
Nov 26, 2019 36.30 37.08 35.97 36.30 2,990,926 +0.22(+0.62%)
Nov 25, 2019 36.19 36.59 35.59 36.08 5,475,752 -0.07(-0.20%)
Nov 22, 2019 35.03 36.21 33.51 36.15 19,131,432 -1.09(-2.92%)
Nov 21, 2019 38.10 38.17 37.05 37.24 5,168,351 -0.82(-2.15%)
Nov 20, 2019 38.85 39.11 37.90 38.05 3,381,111 -1.20(-3.07%)
Nov 19, 2019 40.05 40.51 39.18 39.26 2,267,729 -1.07(-2.65%)
Nov 18, 2019 40.96 41.14 40.21 40.33 2,825,612 -0.72(-1.75%)
Nov 15, 2019 41.29 41.49 40.90 41.05 2,133,162 +0.15(+0.37%)
Nov 14, 2019 40.82 41.14 40.43 40.89 1,291,650 -0.22(-0.55%)
Nov 13, 2019 41.98 41.98 40.00 41.12 2,316,437 +0.37(+0.90%)
Nov 12, 2019 41.37 41.52 39.37 40.75 2,037,522 -0.75(-1.80%)
Nov 11, 2019 41.64 41.85 41.22 41.49 1,583,649 -0.39(-0.92%)
Nov 08, 2019 42.88 42.99 41.25 41.88 2,142,626 +0.13(+0.32%)
Nov 07, 2019 41.91 42.31 41.61 41.75 1,823,252 +0.25(+0.61%)
Nov 06, 2019 41.48 41.99 41.13 41.49 2,011,494 +0.30(+0.72%)
Nov 05, 2019 40.34 41.69 40.26 41.20 3,585,105 +1.20(+3.01%)
Nov 04, 2019 40.10 40.24 39.59 39.99 2,432,642 +0.22(+0.56%)
Nov 01, 2019 39.38 40.20 39.11 39.77 1,836,107 +0.69(+1.77%)
Oct 31, 2019 39.89 39.89 38.86 39.08 1,729,157 -0.40(-1.00%)
Oct 30, 2019 39.79 39.88 39.21 39.47 1,248,734 -0.26(-0.66%)
Oct 29, 2019 39.90 40.42 39.67 39.73 1,226,545 -0.09(-0.23%)
Oct 28, 2019 40.10 40.42 39.63 39.82 1,804,988 +0.00(+0.00%)
Oct 25, 2019 39.28 40.42 38.99 39.82 1,238,100 +0.20(+0.50%)
Oct 24, 2019 40.55 40.65 39.35 39.63 1,869,103 -0.81(-2.00%)
Oct 23, 2019 40.46 40.70 39.88 40.43 1,891,880 +0.05(+0.13%)
Oct 22, 2019 40.42 40.59 39.46 40.38 2,093,271 -0.19(-0.46%)
Oct 21, 2019 40.39 40.82 39.96 40.57 2,401,344 +0.69(+1.73%)
Oct 18, 2019 39.26 39.97 38.73 39.88 2,820,463 +0.20(+0.50%)
Oct 17, 2019 39.47 40.21 38.82 39.68 3,505,162 +0.48(+1.24%)
Oct 16, 2019 39.20 39.60 38.70 39.20 1,889,904 +0.05(+0.14%)
Oct 15, 2019 38.46 39.38 38.41 39.14 2,621,171 +0.95(+2.49%)
Oct 14, 2019 38.29 38.42 37.66 38.19 2,075,542 -0.06(-0.16%)
Oct 11, 2019 37.92 38.56 37.81 38.25 2,076,714 +0.86(+2.31%)
Oct 10, 2019 37.04 37.66 36.99 37.39 1,735,953 +0.46(+1.25%)
Oct 09, 2019 36.71 37.11 36.26 36.92 1,760,229 +0.55(+1.52%)
Oct 08, 2019 36.29 36.86 35.74 36.37 1,634,153 -0.52(-1.40%)
Oct 07, 2019 36.84 37.17 36.60 36.89 1,405,144 -0.17(-0.46%)
Oct 04, 2019 36.97 37.26 36.38 37.06 1,584,461 +0.15(+0.41%)
Oct 03, 2019 36.77 37.07 35.65 36.91 1,876,035 +0.06(+0.17%)
Oct 02, 2019 37.19 37.43 36.49 36.84 2,867,088 -0.47(-1.26%)
Oct 01, 2019 38.55 39.05 37.19 37.32 2,530,457 -1.11(-2.90%)
Sep 30, 2019 37.57 38.48 37.49 38.43 3,012,499 +1.02(+2.74%)
Sep 27, 2019 36.79 37.68 36.54 37.41 2,877,368 +0.68(+1.84%)
Sep 26, 2019 36.36 36.79 35.59 36.73 2,949,379 +0.30(+0.83%)
Sep 25, 2019 35.84 36.96 35.70 36.43 3,227,160 +1.00(+2.81%)
Sep 24, 2019 36.05 36.45 35.29 35.43 2,757,351 -0.44(-1.22%)
Sep 23, 2019 35.32 36.05 35.26 35.87 2,710,588 +0.45(+1.26%)
Sep 20, 2019 36.45 36.97 35.42 35.42 4,423,869 -0.83(-2.28%)
Sep 19, 2019 36.15 36.35 35.86 36.25 2,050,701 +0.21(+0.59%)
Sep 18, 2019 35.79 36.10 35.47 36.03 1,822,914 +0.20(+0.57%)
Sep 17, 2019 35.66 36.01 35.09 35.83 2,079,557 +0.20(+0.57%)
Sep 16, 2019 35.70 36.23 35.46 35.62 2,539,545 -0.27(-0.74%)
Sep 13, 2019 36.74 36.81 35.69 35.89 3,364,566 -0.19(-0.52%)
Sep 12, 2019 36.53 36.96 35.70 36.08 3,104,333 -0.75(-2.03%)
Sep 11, 2019 37.49 37.65 36.42 36.83 2,948,706 -0.77(-2.06%)
Sep 10, 2019 36.55 37.83 36.51 37.60 4,109,097 +1.13(+3.10%)
Sep 09, 2019 35.15 36.64 35.05 36.47 4,352,738 +1.39(+3.96%)
Sep 06, 2019 35.95 36.37 34.99 35.08 3,957,335 -0.70(-1.97%)
Sep 05, 2019 34.57 35.97 34.56 35.79 4,411,695 +1.59(+4.66%)
Sep 04, 2019 32.86 34.34 32.76 34.19 4,685,237 +1.68(+5.18%)
Sep 03, 2019 31.97 32.60 30.98 32.51 4,936,336 +0.28(+0.88%)
Aug 30, 2019 32.13 32.93 32.03 32.22 4,114,569 +0.31(+0.98%)
Aug 29, 2019 32.18 32.46 31.84 31.91 4,810,037 +0.10(+0.31%)
Aug 28, 2019 31.24 32.01 30.94 31.81 3,443,296 +0.37(+1.16%)
Aug 27, 2019 32.05 32.05 31.28 31.45 4,034,491 -0.33(-1.04%)
Aug 26, 2019 30.15 31.80 29.49 31.78 9,387,583 +1.50(+4.97%)
Aug 23, 2019 32.95 33.97 30.05 30.27 26,443,036 -7.06(-18.91%)
Aug 22, 2019 36.03 37.45 35.70 37.33 5,848,476 +1.93(+5.46%)
Aug 21, 2019 35.38 35.85 35.10 35.40 3,003,902 +0.49(+1.40%)
Aug 20, 2019 35.04 35.37 34.78 34.91 2,885,178 -0.32(-0.91%)
Aug 19, 2019 34.99 35.75 34.99 35.23 4,314,942 +0.69(+1.98%)
Aug 16, 2019 33.24 34.81 33.24 34.55 3,139,835 +1.58(+4.81%)
Aug 15, 2019 34.01 34.08 32.78 32.96 3,691,423 -0.84(-2.48%)
Aug 14, 2019 34.53 34.70 33.77 33.80 4,109,141 -1.91(-5.34%)
Aug 13, 2019 34.77 36.51 34.52 35.70 2,465,586 +0.77(+2.19%)
Aug 12, 2019 36.07 36.10 34.81 34.94 2,942,413 -1.50(-4.11%)
Aug 09, 2019 35.95 36.57 35.74 36.44 3,486,871 +0.35(+0.96%)
Aug 08, 2019 36.42 36.89 35.87 36.09 32,607,948 +0.15(+0.42%)
Aug 07, 2019 35.02 35.95 34.73 35.94 3,763,931 +0.42(+1.18%)
Aug 06, 2019 34.50 35.59 34.50 35.52 3,807,304 +1.18(+3.45%)
Aug 05, 2019 34.37 34.48 33.35 34.33 3,638,687 -0.71(-2.03%)
Aug 02, 2019 34.68 35.66 34.64 35.05 4,707,113 +0.02(+0.05%)
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.