Footlocker Inc (NY: FL )

44.59 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 30.65 30.96 29.01 29.39 1,925,600 -1.22(-3.99%)
Jul 30, 2020 30.45 30.71 30.04 30.61 2,202,283 -0.36(-1.16%)
Jul 29, 2020 30.32 31.38 30.32 30.97 2,190,893 +0.86(+2.86%)
Jul 28, 2020 29.92 30.62 29.78 30.11 1,980,768 +0.24(+0.80%)
Jul 27, 2020 29.65 30.06 29.04 29.87 2,462,975 +0.05(+0.17%)
Jul 24, 2020 31.00 31.28 29.69 29.82 2,821,500 -1.12(-3.62%)
Jul 23, 2020 29.42 31.31 29.34 30.94 3,430,550 +1.25(+4.21%)
Jul 22, 2020 30.00 30.31 29.06 29.69 2,974,821 -0.53(-1.75%)
Jul 21, 2020 29.33 30.39 28.81 30.22 3,922,179 +2.67(+9.69%)
Jul 20, 2020 27.58 27.84 27.02 27.55 1,924,580 -0.17(-0.61%)
Jul 17, 2020 28.96 28.96 27.71 27.72 2,024,300 -1.17(-4.05%)
Jul 16, 2020 28.93 29.54 28.71 28.89 1,944,886 -0.26(-0.89%)
Jul 15, 2020 28.53 29.41 28.40 29.15 3,268,183 +1.63(+5.92%)
Jul 14, 2020 27.99 28.02 27.14 27.52 2,956,952 -0.47(-1.68%)
Jul 13, 2020 29.16 29.29 27.95 27.99 1,856,355 -0.85(-2.95%)
Jul 10, 2020 28.50 29.60 28.31 28.84 2,920,600 +0.85(+3.04%)
Jul 09, 2020 28.65 28.65 27.46 27.99 1,551,640 -0.87(-3.01%)
Jul 08, 2020 28.48 28.99 27.84 28.86 1,899,162 +0.34(+1.19%)
Jul 07, 2020 29.09 29.36 28.44 28.52 1,561,979 -1.10(-3.71%)
Jul 06, 2020 30.10 30.77 29.18 29.62 1,490,358 +0.22(+0.75%)
Jul 02, 2020 29.73 29.95 28.93 29.40 1,334,800 +0.54(+1.87%)
Jul 01, 2020 28.98 30.25 28.80 28.86 2,099,592 -0.30(-1.03%)
Jun 30, 2020 29.16 29.65 28.83 29.16 2,033,736 -0.27(-0.92%)
Jun 29, 2020 27.67 29.53 27.22 29.43 2,349,580 +2.33(+8.60%)
Jun 26, 2020 28.94 29.10 26.98 27.10 3,671,000 -2.25(-7.67%)
Jun 25, 2020 28.69 29.41 28.17 29.35 1,893,462 +0.56(+1.95%)
Jun 24, 2020 29.68 29.75 28.16 28.79 1,924,729 -1.35(-4.48%)
Jun 23, 2020 30.08 30.34 29.21 30.14 2,152,370 +0.62(+2.10%)
Jun 22, 2020 27.74 29.89 27.14 29.52 3,900,567 +1.43(+5.09%)
Jun 19, 2020 29.80 30.02 27.90 28.09 4,248,200 -1.16(-3.97%)
Jun 18, 2020 28.57 29.63 28.28 29.25 1,866,916 +0.21(+0.72%)
Jun 17, 2020 30.03 30.03 29.00 29.04 1,706,168 -0.99(-3.30%)
Jun 16, 2020 31.04 31.08 29.40 30.03 1,859,529 +0.81(+2.77%)
Jun 15, 2020 27.85 29.46 27.61 29.22 2,766,498 -0.34(-1.15%)
Jun 12, 2020 30.73 31.57 28.56 29.56 2,922,900 +0.25(+0.85%)
Jun 11, 2020 29.90 30.13 29.02 29.31 3,006,825 -3.13(-9.65%)
Jun 10, 2020 33.86 33.86 32.34 32.44 2,306,994 -1.68(-4.92%)
Jun 09, 2020 33.93 34.86 31.78 34.12 3,109,867 -1.00(-2.85%)
Jun 08, 2020 34.51 35.33 33.97 35.12 2,986,798 +1.72(+5.15%)
Jun 05, 2020 34.50 34.93 33.24 33.40 2,281,900 +0.89(+2.74%)
Jun 04, 2020 30.98 32.82 30.46 32.51 2,435,863 +1.41(+4.53%)
Jun 03, 2020 29.77 31.40 29.71 31.10 2,579,349 +1.96(+6.73%)
Jun 02, 2020 29.61 29.94 28.58 29.14 1,739,252 -0.06(-0.21%)
Jun 01, 2020 27.77 29.34 27.63 29.20 2,509,187 +1.50(+5.42%)
May 29, 2020 28.21 28.27 27.21 27.70 2,888,200 -0.88(-3.08%)
May 28, 2020 29.81 29.81 28.30 28.58 2,172,646 -0.86(-2.92%)
May 27, 2020 29.48 30.06 27.95 29.44 3,513,191 +1.22(+4.32%)
May 26, 2020 28.42 29.40 27.86 28.22 4,559,699 +1.39(+5.18%)
May 22, 2020 26.76 27.88 25.23 26.83 12,943,199 -2.49(-8.49%)
May 21, 2020 28.33 30.19 28.33 29.32 3,722,648 +1.00(+3.53%)
May 20, 2020 28.12 28.77 27.90 28.32 2,383,417 +0.69(+2.50%)
May 19, 2020 26.84 28.39 25.87 27.63 2,422,287 +0.63(+2.33%)
May 18, 2020 26.80 27.94 26.73 27.00 3,352,609 +1.58(+6.22%)
May 15, 2020 23.92 25.49 23.73 25.42 2,278,000 +0.87(+3.54%)
May 14, 2020 22.77 24.64 22.33 24.55 2,556,594 +1.11(+4.74%)
May 13, 2020 24.41 24.58 22.79 23.44 2,609,224 -1.25(-5.06%)
May 12, 2020 25.95 26.29 24.53 24.69 2,069,050 -1.02(-3.97%)
May 11, 2020 25.43 26.20 24.70 25.71 2,020,499 -0.05(-0.19%)
May 08, 2020 23.88 26.07 23.79 25.76 2,219,000 +2.41(+10.32%)
May 07, 2020 23.30 24.19 23.21 23.35 1,728,737 +0.40(+1.74%)
May 06, 2020 23.05 23.33 21.94 22.95 2,342,554 -0.01(-0.04%)
May 05, 2020 23.89 24.44 22.79 22.96 1,855,965 -0.39(-1.67%)
May 04, 2020 23.08 23.61 22.29 23.35 2,374,348 -0.48(-2.01%)
May 01, 2020 24.61 24.87 23.46 23.83 1,783,000 -1.80(-7.02%)
Apr 30, 2020 26.71 26.89 25.44 25.63 2,068,176 -1.81(-6.60%)
Apr 29, 2020 27.01 27.84 26.06 27.44 2,707,664 +2.07(+8.16%)
Apr 28, 2020 25.36 26.89 24.74 25.37 3,124,932 +0.60(+2.42%)
Apr 27, 2020 23.50 25.24 23.31 24.77 3,172,018 +1.73(+7.51%)
Apr 24, 2020 22.37 23.33 22.09 23.04 2,248,900 +1.01(+4.58%)
Apr 23, 2020 21.54 22.54 21.05 22.03 3,382,807 +0.46(+2.13%)
Apr 22, 2020 23.24 23.31 21.50 21.57 3,220,850 -1.19(-5.23%)
Apr 21, 2020 21.69 23.00 21.50 22.76 2,307,066 +0.39(+1.74%)
Apr 20, 2020 22.28 23.10 21.87 22.37 2,913,565 -0.52(-2.27%)
Apr 17, 2020 22.72 23.73 22.36 22.89 4,042,700 +1.15(+5.29%)
Apr 16, 2020 21.89 22.00 21.02 21.74 2,183,920 -0.62(-2.77%)
Apr 15, 2020 22.52 22.69 21.85 22.36 2,706,395 -1.04(-4.44%)
Apr 14, 2020 24.02 24.23 22.77 23.40 2,726,752 +0.31(+1.34%)
Apr 13, 2020 25.09 25.63 22.70 23.09 1,837,873 -1.91(-7.64%)
Apr 09, 2020 23.96 26.04 23.86 25.00 3,372,200 +1.86(+8.04%)
Apr 08, 2020 23.11 23.83 22.41 23.14 2,293,711 +0.56(+2.48%)
Apr 07, 2020 24.27 25.88 22.48 22.58 4,097,228 +0.48(+2.17%)
Apr 06, 2020 19.21 22.29 19.04 22.10 3,543,022 +3.78(+20.63%)
Apr 03, 2020 20.00 20.32 18.05 18.32 2,072,000 -1.64(-8.22%)
Apr 02, 2020 19.77 20.88 19.43 19.96 2,140,469 -0.19(-0.94%)
Apr 01, 2020 20.79 21.07 19.84 20.15 2,345,346 -1.90(-8.62%)
Mar 31, 2020 22.32 22.75 21.84 22.05 2,775,889 -0.40(-1.78%)
Mar 30, 2020 21.91 22.67 20.93 22.45 2,439,191 +0.15(+0.67%)
Mar 27, 2020 22.00 22.86 21.06 22.30 2,361,800 -1.11(-4.74%)
Mar 26, 2020 21.79 23.75 21.11 23.41 2,336,961 +1.81(+8.38%)
Mar 25, 2020 21.02 22.67 19.92 21.60 3,816,280 +1.18(+5.78%)
Mar 24, 2020 19.60 20.89 19.20 20.42 2,537,624 +2.20(+12.07%)
Mar 23, 2020 20.10 20.16 17.46 18.22 3,390,108 -2.00(-9.89%)
Mar 20, 2020 22.48 23.00 20.16 20.22 4,614,600 -1.75(-7.97%)
Mar 19, 2020 21.56 22.94 20.10 21.97 4,042,331 +0.00(+0.00%)
Mar 18, 2020 22.45 23.90 20.29 21.97 4,374,285 -2.04(-8.50%)
Mar 17, 2020 23.83 26.25 22.70 24.01 6,118,313 +0.35(+1.48%)
Mar 16, 2020 20.59 24.05 20.46 23.66 6,183,439 +0.53(+2.29%)
Mar 13, 2020 22.70 23.46 21.04 23.13 6,476,900 +1.64(+7.63%)
Mar 12, 2020 22.52 22.75 20.57 21.49 5,229,106 -3.55(-14.18%)
Mar 11, 2020 28.45 28.50 24.79 25.04 5,717,728 -3.93(-13.57%)
Mar 10, 2020 30.19 30.66 27.82 28.97 3,420,461 -0.13(-0.45%)
Mar 09, 2020 28.64 29.49 28.03 29.10 3,256,590 -1.23(-4.06%)
Mar 06, 2020 29.82 31.10 29.46 30.33 5,003,600 -0.29(-0.95%)
Mar 05, 2020 32.63 32.88 30.39 30.62 3,624,514 -3.01(-8.95%)
Mar 04, 2020 32.10 33.67 31.61 33.63 3,881,318 +1.90(+5.99%)
Mar 03, 2020 33.64 33.70 30.98 31.73 6,487,047 -1.94(-5.76%)
Mar 02, 2020 36.40 36.42 33.57 33.67 6,644,403 -2.58(-7.12%)
Feb 28, 2020 32.63 37.20 31.23 36.25 12,739,500 +2.69(+8.02%)
Feb 27, 2020 33.45 35.30 32.82 33.56 4,508,729 -0.73(-2.13%)
Feb 26, 2020 35.85 35.85 34.26 34.29 3,448,245 -1.02(-2.89%)
Feb 25, 2020 37.24 37.28 34.93 35.31 3,590,877 -1.87(-5.03%)
Feb 24, 2020 37.48 37.83 36.73 37.18 2,909,623 -1.66(-4.27%)
Feb 21, 2020 40.34 40.49 38.82 38.84 3,312,900 -1.68(-4.15%)
Feb 20, 2020 39.47 40.84 39.33 40.52 2,942,761 +1.08(+2.74%)
Feb 19, 2020 39.84 40.25 39.28 39.44 2,002,302 -0.44(-1.10%)
Feb 18, 2020 40.38 40.95 39.48 39.88 2,476,685 -0.50(-1.24%)
Feb 14, 2020 41.06 41.26 40.33 40.38 1,583,200 -0.58(-1.42%)
Feb 13, 2020 40.77 41.08 40.26 40.96 1,876,768 -0.15(-0.36%)
Feb 12, 2020 39.99 41.25 39.90 41.11 2,070,477 +1.56(+3.94%)
Feb 11, 2020 39.17 39.96 38.69 39.55 1,951,015 +0.53(+1.36%)
Feb 10, 2020 40.31 40.43 38.47 39.02 3,047,711 -1.46(-3.61%)
Feb 07, 2020 41.26 41.39 39.85 40.48 2,341,700 -0.98(-2.36%)
Feb 06, 2020 41.35 41.84 40.90 41.46 2,058,800 +0.24(+0.58%)
Feb 05, 2020 40.55 41.25 40.36 41.22 2,859,354 +1.07(+2.67%)
Feb 04, 2020 40.06 40.42 39.76 40.15 2,117,456 +0.60(+1.52%)
Feb 03, 2020 38.09 39.72 38.01 39.55 3,042,460 +1.58(+4.16%)
Jan 31, 2020 38.87 38.90 37.78 37.97 2,782,900 -1.04(-2.67%)
Jan 30, 2020 38.94 39.50 38.54 39.01 1,904,159 -0.28(-0.71%)
Jan 29, 2020 39.06 39.64 39.06 39.29 2,211,168 +0.44(+1.13%)
Jan 28, 2020 37.63 39.06 37.57 38.85 2,515,057 +0.51(+1.33%)
Jan 27, 2020 38.00 38.84 37.86 38.34 2,121,470 -0.26(-0.67%)
Jan 24, 2020 39.34 39.37 38.20 38.60 2,181,200 -0.75(-1.91%)
Jan 23, 2020 39.67 39.77 38.94 39.35 2,533,630 -0.43(-1.08%)
Jan 22, 2020 39.86 40.40 39.66 39.78 1,879,351 +0.17(+0.43%)
Jan 21, 2020 39.50 39.75 39.07 39.61 2,594,687 +0.01(+0.03%)
Jan 17, 2020 39.40 39.65 38.82 39.60 2,675,900 +0.22(+0.56%)
Jan 16, 2020 38.77 39.47 38.62 39.38 2,103,326 +0.29(+0.74%)
Jan 15, 2020 38.90 39.31 38.82 39.09 3,957,556 -0.01(-0.03%)
Jan 14, 2020 39.06 39.28 38.34 39.10 3,017,823 +0.19(+0.49%)
Jan 13, 2020 39.00 39.06 37.95 38.91 3,446,705 -0.19(-0.49%)
Jan 10, 2020 37.82 39.16 37.37 39.10 4,586,500 +0.56(+1.45%)
Jan 09, 2020 39.30 39.38 38.45 38.54 5,499,546 -0.78(-1.98%)
Jan 08, 2020 39.47 40.26 39.18 39.32 4,300,129 -0.03(-0.08%)
Jan 07, 2020 38.68 39.47 38.64 39.35 2,625,378 +0.56(+1.44%)
Jan 06, 2020 37.91 39.04 37.83 38.79 3,168,013 +0.69(+1.81%)
Jan 03, 2020 37.85 38.26 37.51 38.10 1,652,600 +0.01(+0.03%)
Jan 02, 2020 39.24 39.24 37.85 38.09 2,752,599 -0.90(-2.31%)
Dec 31, 2019 39.03 39.24 38.40 38.99 2,160,300 -0.04(-0.10%)
Dec 30, 2019 39.49 39.60 38.80 39.03 2,285,846 -0.46(-1.16%)
Dec 27, 2019 40.85 40.98 39.36 39.49 1,936,500 -1.40(-3.42%)
Dec 26, 2019 40.21 40.92 40.21 40.89 1,302,142 +0.68(+1.69%)
Dec 24, 2019 40.40 40.85 40.06 40.21 937,800 +0.01(+0.02%)
Dec 23, 2019 40.12 40.80 40.03 40.20 2,671,277 +0.27(+0.68%)
Dec 20, 2019 40.04 40.12 39.14 39.93 4,368,100 +0.00(+0.00%)
Dec 19, 2019 40.32 40.73 39.69 39.93 2,180,601 -0.26(-0.65%)
Dec 18, 2019 38.40 40.28 38.40 40.19 3,699,352 +1.94(+5.07%)
Dec 17, 2019 37.48 38.63 37.37 38.25 2,975,799 +0.94(+2.52%)
Dec 16, 2019 37.44 37.89 36.96 37.31 3,317,424 +0.18(+0.48%)
Dec 13, 2019 38.69 38.69 36.94 37.13 3,934,100 -1.57(-4.06%)
Dec 12, 2019 38.24 38.75 37.87 38.70 3,541,730 +0.54(+1.42%)
Dec 11, 2019 39.10 39.14 38.10 38.16 3,222,538 -1.04(-2.65%)
Dec 10, 2019 39.60 39.86 39.20 39.20 2,362,852 -0.53(-1.33%)
Dec 09, 2019 39.78 40.32 39.68 39.73 2,852,901 -0.12(-0.30%)
Dec 06, 2019 40.25 40.80 39.85 39.85 2,152,000 +0.01(+0.03%)
Dec 05, 2019 39.40 39.98 39.35 39.84 2,033,738 +0.61(+1.55%)
Dec 04, 2019 38.78 39.44 38.66 39.23 2,659,741 +0.76(+1.98%)
Dec 03, 2019 39.04 39.15 38.28 38.47 2,799,963 -1.14(-2.88%)
Dec 02, 2019 40.13 40.25 39.46 39.61 2,131,161 -0.44(-1.10%)
Nov 29, 2019 40.93 41.06 39.90 40.05 1,291,200 -0.96(-2.34%)
Nov 27, 2019 40.68 41.22 40.55 41.01 2,102,900 +0.59(+1.46%)
Nov 26, 2019 40.42 41.29 40.05 40.42 2,686,301 +0.25(+0.62%)
Nov 25, 2019 40.29 40.74 39.63 40.17 4,918,048 -0.08(-0.20%)
Nov 22, 2019 39.00 40.32 37.31 40.25 17,182,900 -1.21(-2.92%)
Nov 21, 2019 42.42 42.50 41.25 41.46 4,641,956 -0.91(-2.15%)
Nov 20, 2019 43.26 43.55 42.20 42.37 3,036,746 -1.34(-3.07%)
Nov 19, 2019 44.59 45.10 43.62 43.71 2,036,762 -1.19(-2.65%)
Nov 18, 2019 45.61 45.80 44.77 44.90 2,537,824 -0.80(-1.75%)
Nov 15, 2019 45.97 46.20 45.54 45.70 1,915,900 +0.17(+0.37%)
Nov 14, 2019 45.45 45.80 45.01 45.53 1,160,096 -0.25(-0.55%)
Nov 13, 2019 46.74 46.74 44.54 45.78 2,080,509 +0.41(+0.90%)
Nov 12, 2019 46.06 46.23 43.84 45.37 1,830,001 -0.83(-1.80%)
Nov 11, 2019 46.36 46.60 45.89 46.20 1,422,355 -0.43(-0.92%)
Nov 08, 2019 47.74 47.86 45.92 46.63 1,924,400 +0.15(+0.32%)
Nov 07, 2019 46.66 47.11 46.33 46.48 1,637,555 +0.28(+0.61%)
Nov 06, 2019 46.18 46.75 45.79 46.20 1,806,624 +0.33(+0.72%)
Nov 05, 2019 44.91 46.42 44.82 45.87 3,219,963 +1.34(+3.01%)
Nov 04, 2019 44.65 44.80 44.08 44.53 2,184,878 +0.25(+0.56%)
Nov 01, 2019 43.85 44.76 43.55 44.28 1,649,100 +0.77(+1.77%)
Oct 31, 2019 44.41 44.41 43.27 43.51 1,553,043 -0.44(-1.00%)
Oct 30, 2019 44.30 44.40 43.66 43.95 1,121,551 -0.29(-0.66%)
Oct 29, 2019 44.42 45.00 44.17 44.24 1,101,622 -0.10(-0.23%)
Oct 28, 2019 44.65 45.00 44.12 44.34 1,621,151 +0.00(+0.00%)
Oct 25, 2019 43.73 45.00 43.41 44.34 1,112,000 +0.22(+0.50%)
Oct 24, 2019 45.15 45.26 43.81 44.12 1,678,736 -0.90(-2.00%)
Oct 23, 2019 45.05 45.32 44.40 45.02 1,699,193 +0.06(+0.13%)
Oct 22, 2019 45.00 45.19 43.93 44.96 1,880,072 -0.21(-0.46%)
Oct 21, 2019 44.97 45.45 44.49 45.17 2,156,768 +0.77(+1.73%)
Oct 18, 2019 43.71 44.50 43.12 44.40 2,533,200 +0.22(+0.50%)
Oct 17, 2019 43.95 44.76 43.22 44.18 3,148,162 +0.16(+0.36%)
Oct 16, 2019 44.02 44.47 43.46 44.02 1,682,765 +0.06(+0.14%)
Oct 15, 2019 43.19 44.23 43.14 43.96 2,333,883 +1.07(+2.49%)
Oct 14, 2019 43.00 43.15 42.30 42.89 1,848,057 -0.07(-0.16%)
Oct 11, 2019 42.59 43.31 42.47 42.96 1,849,100 +0.97(+2.31%)
Oct 10, 2019 41.60 42.30 41.54 41.99 1,545,688 +0.52(+1.25%)
Oct 09, 2019 41.23 41.68 40.72 41.47 1,567,303 +0.62(+1.52%)
Oct 08, 2019 40.76 41.40 40.14 40.85 1,455,045 -0.58(-1.40%)
Oct 07, 2019 41.37 41.74 41.10 41.43 1,251,136 -0.19(-0.46%)
Oct 04, 2019 41.52 41.85 40.86 41.62 1,410,800 +0.17(+0.41%)
Oct 03, 2019 41.30 41.63 40.04 41.45 1,670,416 +0.07(+0.17%)
Oct 02, 2019 41.77 42.03 40.98 41.38 2,552,847 -0.53(-1.26%)
Oct 01, 2019 43.30 43.86 41.77 41.91 2,253,112 -1.25(-2.90%)
Sep 30, 2019 42.20 43.22 42.11 43.16 2,682,320 +1.15(+2.74%)
Sep 27, 2019 41.32 42.32 41.04 42.01 2,562,000 +0.76(+1.84%)
Sep 26, 2019 40.84 41.32 39.97 41.25 2,626,119 +0.34(+0.83%)
Sep 25, 2019 40.25 41.51 40.09 40.91 2,873,454 +1.12(+2.81%)
Sep 24, 2019 40.49 40.94 39.63 39.79 2,455,137 -0.49(-1.22%)
Sep 23, 2019 39.67 40.49 39.60 40.28 2,413,500 +0.50(+1.26%)
Sep 20, 2019 40.94 41.52 39.78 39.78 3,939,000 -0.93(-2.28%)
Sep 19, 2019 40.60 40.82 40.27 40.71 1,825,938 +0.24(+0.59%)
Sep 18, 2019 40.20 40.54 39.84 40.47 1,623,118 +0.23(+0.57%)
Sep 17, 2019 40.05 40.44 39.41 40.24 1,851,632 +0.23(+0.57%)
Sep 16, 2019 40.10 40.69 39.82 40.01 2,261,204 -0.30(-0.74%)
Sep 13, 2019 41.26 41.35 40.08 40.31 2,995,800 -0.21(-0.52%)
Sep 12, 2019 41.03 41.51 40.09 40.52 2,764,089 -0.84(-2.03%)
Sep 11, 2019 42.10 42.28 40.90 41.36 2,625,519 -0.87(-2.06%)
Sep 10, 2019 41.05 42.49 41.00 42.23 3,658,728 +1.27(+3.10%)
Sep 09, 2019 39.48 41.15 39.36 40.96 3,875,665 +1.56(+3.96%)
Sep 06, 2019 40.37 40.85 39.30 39.40 3,523,600 -0.79(-1.97%)
Sep 05, 2019 38.83 40.40 38.81 40.19 3,928,160 +1.79(+4.66%)
Sep 04, 2019 36.91 38.56 36.79 38.40 4,171,721 +1.89(+5.18%)
Sep 03, 2019 35.90 36.61 34.79 36.51 4,395,299 +0.32(+0.88%)
Aug 30, 2019 36.09 36.99 35.97 36.19 3,663,600 +0.35(+0.98%)
Aug 29, 2019 36.14 36.46 35.76 35.84 4,282,843 +0.11(+0.31%)
Aug 28, 2019 35.09 35.95 34.75 35.73 3,065,901 +0.41(+1.16%)
Aug 27, 2019 36.00 36.00 35.13 35.32 3,592,299 -0.37(-1.04%)
Aug 26, 2019 33.86 35.71 33.12 35.69 8,358,676 +1.69(+4.97%)
Aug 23, 2019 37.01 38.15 33.74 34.00 23,544,800 -7.93(-18.91%)
Aug 22, 2019 40.46 42.06 40.10 41.93 5,207,466 +2.17(+5.46%)
Aug 21, 2019 39.74 40.26 39.42 39.76 2,674,666 +0.55(+1.40%)
Aug 20, 2019 39.35 39.72 39.06 39.21 2,568,954 -0.36(-0.91%)
Aug 19, 2019 39.30 40.15 39.30 39.57 3,842,012 +0.77(+1.98%)
Aug 16, 2019 37.33 39.09 37.33 38.80 2,795,700 +1.78(+4.81%)
Aug 15, 2019 38.20 38.27 36.81 37.02 3,286,832 -0.94(-2.48%)
Aug 14, 2019 38.78 38.97 37.93 37.96 3,658,767 -2.14(-5.34%)
Aug 13, 2019 39.05 41.00 38.77 40.10 2,195,351 +0.86(+2.19%)
Aug 12, 2019 40.51 40.54 39.09 39.24 2,619,916 -1.68(-4.11%)
Aug 09, 2019 40.37 41.07 40.14 40.92 3,104,700 +0.39(+0.96%)
Aug 08, 2019 40.90 41.43 40.29 40.53 29,034,019 +0.17(+0.42%)
Aug 07, 2019 39.33 40.38 39.00 40.36 3,351,393 +0.47(+1.18%)
Aug 06, 2019 38.75 39.97 38.75 39.89 3,390,012 +1.33(+3.45%)
Aug 05, 2019 38.60 38.72 37.45 38.56 3,239,876 -0.80(-2.03%)
Aug 02, 2019 38.95 40.05 38.90 39.36 4,191,200 +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.