Footlocker Inc (NY: FL )

47.18 USD -1.09 (-2.26%)
Streaming Delayed Price Updated: 3:40 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 56.50 56.81 55.77 55.89 1,989,113 -0.79(-1.39%)
Jan 30, 2019 56.60 57.05 55.95 56.68 2,692,212 +0.13(+0.23%)
Jan 29, 2019 56.70 56.72 55.82 56.55 1,444,456 -0.17(-0.30%)
Jan 28, 2019 56.45 56.83 55.84 56.72 1,545,901 -0.03(-0.05%)
Jan 25, 2019 57.25 57.39 56.13 56.75 1,874,400 +0.14(+0.25%)
Jan 24, 2019 56.90 57.16 56.39 56.61 1,729,267 -0.08(-0.14%)
Jan 23, 2019 57.42 57.44 55.92 56.69 1,934,455 -0.36(-0.63%)
Jan 22, 2019 58.14 58.14 56.57 57.05 2,434,027 -1.32(-2.26%)
Jan 18, 2019 57.89 58.67 57.23 58.37 2,852,500 +0.78(+1.35%)
Jan 17, 2019 55.66 57.94 55.30 57.59 3,884,993 +1.18(+2.09%)
Jan 16, 2019 56.86 56.95 55.91 56.41 2,799,231 -0.61(-1.07%)
Jan 15, 2019 57.10 57.78 56.51 57.02 2,799,626 +0.21(+0.37%)
Jan 14, 2019 56.46 57.37 56.31 56.81 2,452,289 +0.31(+0.55%)
Jan 11, 2019 55.75 57.39 55.75 56.50 2,179,200 +0.78(+1.40%)
Jan 10, 2019 54.79 56.22 54.00 55.72 2,265,321 -0.60(-1.07%)
Jan 09, 2019 57.38 58.02 56.16 56.32 4,120,863 -0.46(-0.81%)
Jan 08, 2019 57.22 57.75 56.30 56.78 2,608,437 +0.38(+0.67%)
Jan 07, 2019 55.06 57.25 55.05 56.40 3,360,195 +1.52(+2.77%)
Jan 04, 2019 54.17 55.29 54.05 54.88 2,223,500 +1.46(+2.73%)
Jan 03, 2019 52.67 53.80 51.87 53.42 3,577,168 +0.66(+1.25%)
Jan 02, 2019 52.42 53.38 52.11 52.76 3,754,957 -0.44(-0.83%)
Dec 31, 2018 52.64 53.37 52.40 53.20 1,790,700 +0.92(+1.76%)
Dec 28, 2018 52.00 52.91 51.62 52.28 1,480,000 +0.37(+0.71%)
Dec 27, 2018 50.96 51.93 49.73 51.91 1,931,286 +0.33(+0.64%)
Dec 26, 2018 49.10 51.62 49.03 51.58 3,136,176 +2.65(+5.42%)
Dec 24, 2018 48.32 50.07 47.65 48.93 1,797,000 +0.17(+0.35%)
Dec 21, 2018 48.75 50.82 48.61 48.76 6,506,600 +0.84(+1.75%)
Dec 20, 2018 47.42 48.92 47.07 47.92 2,744,244 +0.54(+1.14%)
Dec 19, 2018 48.99 49.77 47.09 47.38 3,383,539 -1.57(-3.21%)
Dec 18, 2018 47.97 49.58 47.97 48.95 2,460,558 +1.33(+2.79%)
Dec 17, 2018 48.86 49.33 47.19 47.62 2,677,453 -1.64(-3.33%)
Dec 14, 2018 49.28 50.57 49.01 49.26 2,766,300 -0.68(-1.36%)
Dec 13, 2018 51.90 52.49 49.78 49.94 2,552,568 -1.98(-3.81%)
Dec 12, 2018 52.39 52.95 51.62 51.92 2,027,785 -0.26(-0.50%)
Dec 11, 2018 53.17 53.98 51.73 52.18 2,213,520 -0.33(-0.63%)
Dec 10, 2018 53.12 53.44 51.49 52.51 1,970,154 -0.54(-1.02%)
Dec 07, 2018 54.41 55.02 52.53 53.05 2,060,700 -1.42(-2.61%)
Dec 06, 2018 54.20 54.60 52.85 54.47 2,634,001 -0.46(-0.84%)
Dec 04, 2018 56.42 56.52 54.07 54.93 2,943,000 -1.36(-2.42%)
Dec 03, 2018 57.19 57.32 55.33 56.29 2,440,770 -0.11(-0.20%)
Nov 30, 2018 55.37 56.82 55.37 56.40 2,615,700 +1.03(+1.86%)
Nov 29, 2018 56.17 56.40 55.06 55.37 2,534,203 -0.83(-1.48%)
Nov 28, 2018 55.20 56.54 54.28 56.20 2,743,138 +1.44(+2.63%)
Nov 27, 2018 55.08 55.29 53.99 54.76 3,215,902 -0.52(-0.94%)
Nov 26, 2018 53.70 55.71 53.54 55.28 5,387,468 +2.32(+4.38%)
Nov 23, 2018 52.51 53.50 52.06 52.96 2,097,400 +0.00(+0.00%)
Nov 21, 2018 52.96 52.96 52.96 0 +6.87(+14.91%)
Nov 20, 2018 46.78 49.15 45.28 46.09 6,804,748 -2.72(-5.57%)
Nov 19, 2018 50.81 51.24 48.13 48.81 3,668,608 -2.07(-4.07%)
Nov 16, 2018 50.83 51.03 49.25 50.88 3,620,900 -0.52(-1.01%)
Nov 15, 2018 50.38 51.62 49.36 51.40 2,901,799 +0.24(+0.47%)
Nov 14, 2018 51.69 52.90 50.81 51.16 2,974,716 +0.08(+0.16%)
Nov 13, 2018 51.00 51.48 50.09 51.08 1,774,896 +0.19(+0.37%)
Nov 12, 2018 50.64 51.68 50.36 50.89 1,851,157 +0.65(+1.29%)
Nov 09, 2018 50.40 51.40 50.14 50.24 2,360,000 -0.56(-1.10%)
Nov 08, 2018 50.83 51.27 50.14 50.80 1,502,195 +0.39(+0.77%)
Nov 07, 2018 50.56 50.98 48.91 50.41 1,943,255 -0.29(-0.57%)
Nov 06, 2018 49.96 50.74 49.87 50.70 2,089,881 +0.50(+1.00%)
Nov 05, 2018 48.72 50.33 48.54 50.20 2,714,539 +1.40(+2.87%)
Nov 02, 2018 48.38 49.00 47.98 48.80 1,872,500 +0.86(+1.79%)
Nov 01, 2018 47.38 48.67 46.87 47.94 2,400,983 +0.80(+1.70%)
Oct 31, 2018 49.00 49.00 47.09 47.14 2,367,472 -1.51(-3.10%)
Oct 30, 2018 46.80 48.85 46.44 48.65 3,192,420 +2.23(+4.80%)
Oct 29, 2018 45.99 47.47 45.74 46.42 3,192,878 +0.81(+1.78%)
Oct 26, 2018 45.38 46.11 44.47 45.61 2,575,200 -0.17(-0.37%)
Oct 25, 2018 46.55 46.71 45.50 45.78 3,870,372 -0.70(-1.51%)
Oct 24, 2018 47.10 48.21 46.36 46.48 2,633,846 -0.54(-1.15%)
Oct 23, 2018 46.81 47.38 46.01 47.02 2,192,835 -0.35(-0.74%)
Oct 22, 2018 47.63 47.80 47.04 47.37 2,507,246 -0.02(-0.04%)
Oct 19, 2018 48.90 49.06 47.11 47.39 3,284,800 -1.41(-2.89%)
Oct 18, 2018 48.00 48.84 47.49 48.80 2,785,430 -0.53(-1.07%)
Oct 17, 2018 50.58 50.58 48.44 49.33 3,088,636 -1.42(-2.80%)
Oct 16, 2018 50.47 51.19 49.75 50.75 2,365,533 +0.41(+0.81%)
Oct 15, 2018 49.74 50.88 49.73 50.34 3,483,064 +0.64(+1.29%)
Oct 12, 2018 48.91 49.83 48.75 49.70 2,426,600 +1.55(+3.22%)
Oct 11, 2018 47.95 49.58 47.66 48.15 2,730,086 +0.18(+0.38%)
Oct 10, 2018 49.08 49.14 47.81 47.97 2,573,937 -1.11(-2.26%)
Oct 09, 2018 49.42 49.84 48.76 49.08 2,400,613 +0.10(+0.20%)
Oct 08, 2018 47.59 49.35 47.44 48.98 2,713,584 +1.38(+2.90%)
Oct 05, 2018 47.51 48.44 47.33 47.60 1,945,100 +0.26(+0.55%)
Oct 04, 2018 48.23 48.62 47.11 47.34 1,599,753 -1.00(-2.07%)
Oct 03, 2018 47.56 48.46 47.32 48.34 2,476,155 +0.93(+1.96%)
Oct 02, 2018 50.14 50.46 47.38 47.41 3,393,972 -2.79(-5.56%)
Oct 01, 2018 51.35 51.93 49.99 50.20 3,113,056 -0.78(-1.53%)
Sep 28, 2018 50.54 51.62 50.43 50.98 3,160,700 +0.35(+0.69%)
Sep 27, 2018 50.25 51.09 50.07 50.63 2,896,819 +0.51(+1.02%)
Sep 26, 2018 47.76 50.53 47.65 50.12 4,578,231 +2.16(+4.50%)
Sep 25, 2018 47.70 48.05 47.20 47.96 1,619,763 +0.48(+1.01%)
Sep 24, 2018 48.52 48.52 47.45 47.48 2,935,577 -0.81(-1.68%)
Sep 21, 2018 47.70 48.57 47.36 48.29 3,780,900 +1.00(+2.11%)
Sep 20, 2018 47.02 47.34 46.66 47.29 2,431,411 +0.42(+0.90%)
Sep 19, 2018 46.79 47.03 46.33 46.87 2,311,713 -0.01(-0.02%)
Sep 18, 2018 46.66 47.23 46.58 46.88 1,541,876 +0.14(+0.30%)
Sep 17, 2018 46.56 47.24 46.43 46.74 2,488,339 +0.15(+0.32%)
Sep 14, 2018 47.29 47.29 46.07 46.59 3,138,300 -0.45(-0.96%)
Sep 13, 2018 47.82 48.23 46.41 47.04 4,108,012 -1.31(-2.71%)
Sep 12, 2018 48.66 48.66 47.63 48.35 1,987,929 -0.35(-0.72%)
Sep 11, 2018 49.03 49.30 48.07 48.70 2,897,331 -0.39(-0.79%)
Sep 10, 2018 48.22 49.26 47.98 49.09 5,410,438 +2.35(+5.03%)
Sep 07, 2018 47.94 48.59 46.68 46.74 3,154,700 -1.38(-2.87%)
Sep 06, 2018 49.30 49.53 48.05 48.12 2,161,849 -1.04(-2.12%)
Sep 05, 2018 48.21 49.31 48.05 49.16 3,152,888 +0.82(+1.70%)
Sep 04, 2018 48.96 49.21 47.93 48.34 3,993,407 -0.96(-1.95%)
Aug 31, 2018 49.30 49.30 49.30 0 +0.51(+1.05%)
Aug 30, 2018 49.53 50.31 48.65 48.79 3,534,925 -1.02(-2.05%)
Aug 29, 2018 48.05 49.90 47.48 49.81 4,128,667 +1.58(+3.28%)
Aug 28, 2018 49.20 49.24 47.96 48.23 4,221,614 -0.71(-1.45%)
Aug 27, 2018 48.09 48.95 46.69 48.94 6,571,223 +0.62(+1.28%)
Aug 24, 2018 48.83 49.09 46.01 48.32 18,518,000 -4.88(-9.17%)
Aug 23, 2018 52.58 53.50 52.32 53.20 5,602,499 +1.07(+2.05%)
Aug 22, 2018 52.07 52.94 51.80 52.13 3,077,185 -0.20(-0.38%)
Aug 21, 2018 52.16 52.56 50.97 52.33 3,130,034 +0.57(+1.10%)
Aug 20, 2018 51.15 51.97 50.59 51.76 3,915,323 +1.06(+2.09%)
Aug 17, 2018 49.45 50.98 49.16 50.70 3,020,300 +0.95(+1.91%)
Aug 16, 2018 49.34 50.31 48.71 49.75 5,117,355 +1.40(+2.90%)
Aug 15, 2018 48.55 48.80 47.27 48.35 3,527,349 -0.54(-1.10%)
Aug 14, 2018 47.92 49.05 47.67 48.89 3,037,950 +0.80(+1.66%)
Aug 13, 2018 48.06 48.31 47.32 48.09 2,167,729 +0.12(+0.25%)
Aug 10, 2018 47.36 48.36 47.24 47.97 2,619,300 +0.36(+0.76%)
Aug 09, 2018 47.15 48.64 47.03 47.61 2,600,033 +0.61(+1.30%)
Aug 08, 2018 47.68 47.98 46.95 47.00 2,074,039 -0.56(-1.18%)
Aug 07, 2018 47.21 47.71 46.81 47.56 1,802,274 +0.57(+1.21%)
Aug 06, 2018 47.10 47.54 46.60 46.99 3,005,939 -0.17(-0.36%)
Aug 03, 2018 47.01 48.44 46.84 47.16 2,189,100 -0.50(-1.05%)
Aug 02, 2018 47.16 48.24 46.76 47.66 2,679,921 -0.19(-0.40%)
Aug 01, 2018 48.52 48.70 47.28 47.85 3,029,023 -0.96(-1.97%)
Jul 31, 2018 48.81 49.41 48.14 48.81 2,078,372 +0.52(+1.08%)
Jul 30, 2018 47.50 48.56 47.50 48.29 2,700,058 +0.94(+1.99%)
Jul 27, 2018 48.79 49.05 47.20 47.35 1,745,500 -1.25(-2.57%)
Jul 26, 2018 49.37 50.44 48.32 48.60 2,506,539 -0.61(-1.24%)
Jul 25, 2018 49.72 49.98 48.12 49.21 3,505,978 -0.41(-0.83%)
Jul 24, 2018 51.98 52.19 49.51 49.62 2,842,515 -2.10(-4.06%)
Jul 23, 2018 52.09 52.43 51.45 51.72 1,942,388 -0.69(-1.32%)
Jul 20, 2018 52.85 53.21 52.23 52.41 1,587,833 -0.69(-1.30%)
Jul 19, 2018 52.36 53.28 52.22 53.10 2,062,078 +0.28(+0.53%)
Jul 18, 2018 52.58 53.06 52.20 52.82 1,867,002 +0.26(+0.49%)
Jul 17, 2018 52.73 53.47 52.42 52.56 1,610,704 -0.25(-0.47%)
Jul 16, 2018 52.68 53.01 51.99 52.81 1,924,217 +0.14(+0.27%)
Jul 13, 2018 51.94 53.43 51.94 52.67 2,619,106 +0.75(+1.44%)
Jul 12, 2018 52.02 52.34 51.26 51.92 1,879,068 -0.11(-0.21%)
Jul 11, 2018 52.32 52.86 51.64 52.03 3,055,925 -0.99(-1.87%)
Jul 10, 2018 53.40 53.61 52.70 53.02 2,115,806 -0.44(-0.82%)
Jul 09, 2018 52.40 53.51 52.40 53.46 2,416,967 +1.16(+2.22%)
Jul 06, 2018 52.39 53.53 52.12 52.30 2,120,632 +0.17(+0.33%)
Jul 05, 2018 52.46 52.79 51.48 52.13 2,404,624 -0.05(-0.10%)
Jul 03, 2018 52.18 52.18 52.18 0 +0.14(+0.27%)
Jul 02, 2018 52.32 52.44 50.90 52.04 3,659,534 -0.61(-1.16%)
Jun 29, 2018 56.53 52.60 52.65 4,930,340 -1.42(-2.63%)
Jun 28, 2018 53.37 54.21 53.02 54.07 2,336,241 +0.73(+1.37%)
Jun 27, 2018 53.92 55.03 53.10 53.34 2,207,471 -0.39(-0.73%)
Jun 26, 2018 53.17 53.93 52.80 53.73 2,350,682 +0.56(+1.05%)
Jun 25, 2018 54.17 54.57 52.88 53.17 3,076,234 -1.41(-2.58%)
Jun 22, 2018 56.21 56.57 54.32 54.58 3,692,893 -2.23(-3.93%)
Jun 21, 2018 56.30 57.29 56.16 56.81 1,873,212 +0.10(+0.18%)
Jun 20, 2018 56.51 56.85 55.65 56.71 1,416,645 +0.68(+1.21%)
Jun 19, 2018 55.55 56.63 55.06 56.03 2,534,820 +0.13(+0.23%)
Jun 18, 2018 56.43 56.99 55.63 55.90 3,243,048 -0.97(-1.71%)
Jun 15, 2018 57.65 56.76 56.87 4,424,547 -0.78(-1.35%)
Jun 14, 2018 57.09 57.81 56.35 57.65 2,250,423 +0.43(+0.75%)
Jun 13, 2018 58.05 58.38 57.04 57.22 2,535,586 -0.72(-1.24%)
Jun 12, 2018 58.46 58.56 57.09 57.94 2,435,527 -0.07(-0.12%)
Jun 11, 2018 59.15 59.40 57.64 58.01 3,524,532 -0.91(-1.54%)
Jun 08, 2018 58.09 59.19 57.63 58.92 2,810,862 +1.27(+2.20%)
Jun 07, 2018 56.85 58.03 56.66 57.65 1,894,398 +0.65(+1.14%)
Jun 06, 2018 56.31 57.00 2,228,683 -0.06(-0.11%)
Jun 05, 2018 55.57 57.28 55.24 57.06 3,767,019 +1.31(+2.35%)
Jun 04, 2018 54.92 55.90 54.56 55.75 3,062,542 +1.05(+1.92%)
Jun 01, 2018 54.11 54.85 53.44 54.70 2,877,199 +0.73(+1.35%)
May 31, 2018 54.73 55.02 53.78 53.97 2,262,883 -0.59(-1.08%)
May 30, 2018 55.04 55.43 53.71 54.56 3,710,217 +0.00(+0.00%)
May 29, 2018 55.44 55.67 53.79 54.56 6,192,690 -1.18(-2.12%)
May 25, 2018 55.74 55.74 55.74 0 +9.35(+20.16%)
May 24, 2018 44.80 46.70 44.65 46.39 6,826,606 +1.36(+3.02%)
May 23, 2018 44.11 45.11 43.84 45.03 3,255,268 +0.76(+1.72%)
May 22, 2018 44.42 44.97 44.12 44.27 2,419,786 +0.18(+0.41%)
May 21, 2018 43.79 44.83 43.70 44.09 3,240,919 +0.65(+1.50%)
May 18, 2018 43.63 43.90 43.34 43.44 2,679,962 -0.49(-1.12%)
May 17, 2018 44.11 44.56 43.73 43.93 1,981,507 -0.22(-0.50%)
May 16, 2018 43.90 44.97 43.34 44.15 2,560,380 +0.53(+1.22%)
May 15, 2018 43.32 43.80 43.13 43.62 2,009,321 +0.18(+0.41%)
May 14, 2018 42.62 43.67 42.07 43.44 2,911,390 +0.85(+2.00%)
May 11, 2018 41.74 42.73 41.26 42.59 2,415,886 +0.73(+1.74%)
May 10, 2018 41.44 41.99 40.77 41.86 2,407,181 +0.40(+0.96%)
May 09, 2018 41.82 41.96 41.12 41.46 2,527,009 -0.47(-1.12%)
May 08, 2018 40.50 42.08 40.42 41.93 3,280,271 +1.41(+3.48%)
May 07, 2018 41.63 41.63 40.02 40.52 3,390,222 -1.15(-2.76%)
May 04, 2018 41.40 41.93 40.70 41.67 1,812,711 +0.02(+0.05%)
May 03, 2018 42.43 42.53 41.43 41.65 1,726,228 -0.95(-2.23%)
May 02, 2018 42.40 43.04 41.98 42.60 1,584,474 -0.01(-0.02%)
May 01, 2018 43.00 43.05 41.55 42.61 2,089,148 -0.47(-1.09%)
Apr 30, 2018 44.50 44.51 43.06 43.08 2,707,899 -1.33(-2.99%)
Apr 27, 2018 43.21 44.83 43.12 44.41 2,469,130 +1.25(+2.90%)
Apr 26, 2018 42.17 43.56 41.50 43.16 1,774,549 +1.22(+2.91%)
Apr 25, 2018 41.63 42.18 41.29 41.94 1,801,672 +0.23(+0.55%)
Apr 24, 2018 41.54 42.32 41.03 41.71 2,343,902 +0.50(+1.21%)
Apr 23, 2018 41.12 41.62 40.45 41.21 2,615,651 +0.33(+0.81%)
Apr 20, 2018 41.44 41.83 40.69 40.88 3,347,092 -0.76(-1.83%)
Apr 19, 2018 42.15 42.20 40.92 41.64 3,084,922 -0.78(-1.84%)
Apr 18, 2018 42.74 43.79 42.29 42.42 2,168,158 +0.05(+0.12%)
Apr 17, 2018 43.87 43.87 42.36 42.37 4,113,027 -0.98(-2.26%)
Apr 16, 2018 45.00 45.02 43.29 43.35 4,533,683 -1.85(-4.09%)
Apr 13, 2018 46.19 46.71 44.98 45.20 2,118,039 -0.73(-1.59%)
Apr 12, 2018 46.17 46.29 45.52 45.93 1,454,806 -0.18(-0.39%)
Apr 11, 2018 46.21 46.65 45.90 46.11 1,582,514 -0.53(-1.14%)
Apr 10, 2018 46.20 47.24 46.13 46.64 2,171,292 +1.03(+2.26%)
Apr 09, 2018 46.73 46.96 45.53 45.61 2,483,724 -0.85(-1.83%)
Apr 06, 2018 47.41 47.43 45.92 46.46 1,954,234 -1.45(-3.03%)
Apr 05, 2018 47.88 48.17 47.26 47.91 2,235,756 +0.12(+0.25%)
Apr 04, 2018 45.30 47.92 45.30 47.79 2,934,203 +1.95(+4.25%)
Apr 03, 2018 44.04 45.87 43.92 45.84 3,545,782 +2.02(+4.61%)
Apr 02, 2018 45.47 45.50 43.15 43.82 2,494,228 -1.72(-3.78%)
Mar 29, 2018 45.54 45.54 45.54 0 +0.76(+1.70%)
Mar 28, 2018 44.37 45.43 43.85 44.78 2,119,890 +0.67(+1.52%)
Mar 27, 2018 45.14 45.18 43.85 44.11 2,571,353 -1.15(-2.54%)
Mar 26, 2018 44.26 45.43 43.60 45.26 3,154,854 +1.52(+3.48%)
Mar 23, 2018 42.61 44.38 42.41 43.74 5,114,401 +1.86(+4.44%)
Mar 22, 2018 43.60 43.67 41.79 41.88 2,783,734 -1.88(-4.30%)
Mar 21, 2018 43.61 44.28 43.60 43.76 2,441,764 +0.14(+0.32%)
Mar 20, 2018 43.90 44.06 43.44 43.62 2,721,882 -0.20(-0.46%)
Mar 19, 2018 43.88 44.08 43.48 43.82 3,684,329 -0.29(-0.66%)
Mar 16, 2018 43.43 44.62 43.37 44.11 3,986,124 +0.65(+1.50%)
Mar 15, 2018 43.49 43.90 43.24 43.46 2,483,291 +0.20(+0.46%)
Mar 14, 2018 44.15 44.55 43.18 43.26 2,170,585 -0.60(-1.37%)
Mar 13, 2018 43.84 44.37 43.68 43.86 4,889,422 +0.54(+1.25%)
Mar 12, 2018 42.74 43.60 42.48 43.32 5,439,773 +0.76(+1.79%)
Mar 09, 2018 41.13 42.58 40.93 42.56 4,880,482 +1.71(+4.19%)
Mar 08, 2018 40.91 41.60 40.50 40.85 2,993,596 +0.13(+0.32%)
Mar 07, 2018 40.37 40.72 3,699,207 -1.38(-3.28%)
Mar 06, 2018 41.44 42.13 41.01 42.10 3,515,052 +0.47(+1.13%)
Mar 05, 2018 39.92 42.01 39.92 41.63 8,893,147 +1.59(+3.97%)
Mar 02, 2018 40.65 41.00 38.17 40.04 22,782,902 -5.84(-12.73%)
Mar 01, 2018 45.90 46.57 44.70 45.88 6,688,756 -0.03(-0.07%)
Feb 28, 2018 47.99 48.42 45.81 45.91 5,246,911 -1.63(-3.43%)
Feb 27, 2018 49.88 50.61 47.49 47.54 4,253,251 -1.78(-3.61%)
Feb 26, 2018 49.02 49.59 48.27 49.32 3,187,872 +1.07(+2.22%)
Feb 23, 2018 48.50 48.80 47.55 48.25 2,952,483 -0.01(-0.02%)
Feb 22, 2018 47.90 48.26 3,826,701 -0.16(-0.33%)
Feb 21, 2018 48.50 49.52 48.27 48.42 1,803,984 +0.25(+0.52%)
Feb 20, 2018 49.11 47.65 48.17 2,619,806 -1.00(-2.03%)
Feb 16, 2018 49.17 49.17 49.17 0 -0.07(-0.14%)
Feb 15, 2018 49.10 49.29 48.12 49.24 2,037,121 +0.66(+1.36%)
Feb 14, 2018 46.14 48.96 45.80 48.58 3,675,608 +1.94(+4.16%)
Feb 13, 2018 46.13 47.69 45.96 46.64 3,199,890 +0.30(+0.65%)
Feb 12, 2018 46.79 47.00 44.90 46.34 3,269,176 +0.10(+0.22%)
Feb 09, 2018 46.51 47.06 44.04 46.24 4,477,864 +0.36(+0.78%)
Feb 08, 2018 48.22 48.50 45.87 45.88 3,188,102 -2.13(-4.44%)
Feb 07, 2018 47.70 48.95 47.40 48.01 3,175,307 +0.37(+0.78%)
Feb 06, 2018 44.80 47.96 44.19 47.64 3,971,181 +1.03(+2.21%)
Feb 05, 2018 47.77 48.43 45.94 46.61 3,470,972 -1.77(-3.66%)
Feb 02, 2018 48.76 48.98 47.92 48.38 3,464,544 -0.83(-1.69%)
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.