Footlocker Inc (NY: FL )

43.30 +2.59 (+6.36%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 36.71 36.82 34.15 35.03 5,370,058 -1.53(-4.19%)
Jul 31, 2019 37.47 37.57 36.17 36.56 3,749,101 -0.85(-2.28%)
Jul 30, 2019 37.46 38.09 37.35 37.41 2,742,894 -0.46(-1.22%)
Jul 29, 2019 38.29 38.34 37.26 37.88 3,120,611 -0.62(-1.62%)
Jul 26, 2019 38.13 38.80 37.53 38.50 2,415,327 +0.45(+1.19%)
Jul 25, 2019 38.34 38.64 37.66 38.05 2,030,552 -0.39(-1.02%)
Jul 24, 2019 38.33 38.66 37.53 38.44 2,991,096 +0.20(+0.54%)
Jul 23, 2019 37.76 38.36 37.51 38.23 1,979,410 +0.58(+1.54%)
Jul 22, 2019 37.65 38.23 37.15 37.65 2,801,982 +0.22(+0.59%)
Jul 19, 2019 37.90 38.24 37.42 37.43 3,327,953 -0.28(-0.73%)
Jul 18, 2019 36.76 37.78 36.52 37.71 3,660,914 +0.78(+2.12%)
Jul 17, 2019 36.28 37.10 36.17 36.92 3,797,553 +0.57(+1.58%)
Jul 16, 2019 37.15 37.25 36.35 36.35 3,023,583 -0.80(-2.16%)
Jul 15, 2019 37.07 37.45 36.77 37.15 2,526,920 +0.21(+0.57%)
Jul 12, 2019 36.42 37.36 36.35 36.94 2,297,486 +0.53(+1.45%)
Jul 11, 2019 36.23 36.48 35.93 36.41 2,286,625 +0.41(+1.13%)
Jul 10, 2019 36.55 36.72 35.96 36.01 2,582,269 -0.38(-1.04%)
Jul 09, 2019 37.04 37.37 36.28 36.39 3,369,274 -0.67(-1.81%)
Jul 08, 2019 36.96 37.15 36.51 37.06 2,519,094 -0.05(-0.14%)
Jul 05, 2019 36.23 37.37 36.03 37.11 3,812,596 +0.76(+2.09%)
Jul 03, 2019 35.96 36.68 35.84 36.35 2,173,947 +0.52(+1.45%)
Jul 02, 2019 37.11 37.16 35.80 35.83 3,337,099 -1.43(-3.84%)
Jul 01, 2019 37.48 38.19 37.11 37.26 3,047,430 +0.27(+0.74%)
Jun 28, 2019 36.40 37.48 36.39 36.99 3,586,259 +0.71(+1.95%)
Jun 27, 2019 36.42 36.66 36.08 36.28 3,946,257 +0.05(+0.15%)
Jun 26, 2019 37.04 37.06 36.19 36.23 3,014,820 -0.71(-1.91%)
Jun 25, 2019 37.50 37.75 36.92 36.93 3,176,382 -0.52(-1.39%)
Jun 24, 2019 37.15 37.86 36.94 37.45 2,729,988 +0.16(+0.43%)
Jun 21, 2019 36.92 37.56 36.56 37.30 3,434,498 +0.44(+1.20%)
Jun 20, 2019 36.93 36.99 36.25 36.85 2,461,490 +0.12(+0.34%)
Jun 19, 2019 37.07 37.25 36.11 36.73 3,419,187 -0.27(-0.74%)
Jun 18, 2019 37.59 37.82 36.78 37.00 4,395,551 -0.50(-1.34%)
Jun 17, 2019 38.03 38.03 37.36 37.51 3,285,731 -0.54(-1.41%)
Jun 14, 2019 38.03 38.24 37.15 38.05 3,968,323 +0.06(+0.16%)
Jun 13, 2019 37.46 38.69 37.42 37.98 5,182,025 +0.78(+2.09%)
Jun 12, 2019 36.73 37.47 36.56 37.21 2,897,430 +0.32(+0.86%)
Jun 11, 2019 36.71 37.46 36.69 36.89 3,733,734 +0.46(+1.26%)
Jun 10, 2019 37.30 37.75 36.33 36.43 3,369,333 -0.80(-2.16%)
Jun 07, 2019 35.95 37.60 35.95 37.23 4,939,521 +1.20(+3.33%)
Jun 06, 2019 36.01 36.40 35.15 36.03 5,374,867 -0.09(-0.24%)
Jun 05, 2019 36.50 36.85 35.42 36.12 6,081,717 -0.07(-0.19%)
Jun 04, 2019 35.87 36.75 35.69 36.19 4,639,320 +0.69(+1.94%)
Jun 03, 2019 34.63 36.08 34.46 35.50 4,579,439 +0.79(+2.26%)
May 31, 2019 35.39 35.89 34.54 34.72 6,450,778 -1.24(-3.46%)
May 30, 2019 36.75 37.04 35.91 35.96 4,879,424 -0.67(-1.83%)
May 29, 2019 37.34 37.48 36.06 36.63 7,886,037 -1.00(-2.65%)
May 28, 2019 38.74 39.70 37.60 37.63 9,677,136 -1.54(-3.94%)
May 24, 2019 39.61 40.06 37.97 39.17 30,944,490 -7.44(-15.96%)
May 23, 2019 47.74 47.94 46.05 46.61 4,891,556 -1.21(-2.53%)
May 22, 2019 49.10 49.41 47.82 47.82 4,090,254 -1.73(-3.49%)
May 21, 2019 48.95 49.79 48.58 49.55 3,241,802 +0.71(+1.46%)
May 20, 2019 48.66 48.97 47.72 48.84 3,041,658 +0.13(+0.27%)
May 17, 2019 49.01 50.00 48.63 48.70 3,285,685 -0.24(-0.49%)
May 16, 2019 49.61 50.07 48.61 48.94 3,256,573 -0.33(-0.66%)
May 15, 2019 49.66 49.73 48.71 49.27 2,927,639 -0.74(-1.48%)
May 14, 2019 49.44 50.42 48.64 50.01 2,929,560 +0.56(+1.14%)
May 13, 2019 49.88 50.18 48.24 49.44 3,337,678 -1.40(-2.76%)
May 10, 2019 50.18 51.18 49.78 50.85 3,911,767 +0.67(+1.34%)
May 09, 2019 49.06 50.57 49.06 50.18 4,899,909 +0.82(+1.66%)
May 08, 2019 47.65 49.83 47.57 49.36 5,259,708 +1.50(+3.13%)
May 07, 2019 47.82 48.33 46.85 47.86 4,452,427 -0.11(-0.22%)
May 06, 2019 47.98 48.26 47.12 47.96 3,347,255 -0.80(-1.65%)
May 03, 2019 49.35 49.41 48.54 48.77 2,659,036 -0.49(-0.99%)
May 02, 2019 49.79 50.22 48.77 49.25 2,817,859 -0.24(-0.48%)
May 01, 2019 50.49 50.61 49.44 49.49 3,656,943 -0.99(-1.96%)
Apr 30, 2019 51.75 52.06 50.28 50.48 4,052,852 -1.39(-2.69%)
Apr 29, 2019 52.23 52.41 51.67 51.87 1,967,573 -0.49(-0.93%)
Apr 26, 2019 53.13 53.14 52.22 52.36 2,143,232 -0.94(-1.77%)
Apr 25, 2019 54.54 54.69 53.21 53.30 1,736,915 -1.23(-2.25%)
Apr 24, 2019 53.47 54.70 53.20 54.53 1,598,070 +1.38(+2.59%)
Apr 23, 2019 52.89 53.43 52.17 53.15 2,176,162 +0.50(+0.96%)
Apr 22, 2019 54.36 54.53 52.45 52.65 2,190,851 -1.90(-3.48%)
Apr 18, 2019 55.37 55.44 54.47 54.54 1,668,570 -0.83(-1.50%)
Apr 17, 2019 55.72 55.96 55.10 55.37 1,722,898 -0.38(-0.68%)
Apr 16, 2019 55.58 55.76 55.16 55.75 2,921,955 +0.48(+0.87%)
Apr 15, 2019 54.21 55.33 53.96 55.27 2,584,921 +0.98(+1.81%)
Apr 12, 2019 53.63 54.34 53.46 54.29 2,159,313 +1.03(+1.94%)
Apr 11, 2019 53.78 54.34 53.09 53.25 3,387,498 -0.46(-0.85%)
Apr 10, 2019 52.82 53.71 52.69 53.71 3,609,815 +0.11(+0.21%)
Apr 09, 2019 55.26 55.31 53.42 53.60 3,832,157 -1.95(-3.51%)
Apr 08, 2019 55.91 56.48 55.33 55.54 2,879,217 -0.32(-0.58%)
Apr 05, 2019 56.75 57.04 55.84 55.87 3,396,546 -0.66(-1.16%)
Apr 04, 2019 54.28 56.54 54.21 56.53 3,564,706 +2.32(+4.29%)
Apr 03, 2019 53.68 54.65 53.34 54.20 3,303,965 +1.01(+1.90%)
Apr 02, 2019 53.69 53.95 53.08 53.19 4,187,009 -0.48(-0.90%)
Apr 01, 2019 53.55 53.74 52.53 53.67 3,294,356 +0.53(+0.99%)
Mar 29, 2019 53.16 53.28 52.03 53.15 3,064,861 +0.19(+0.36%)
Mar 28, 2019 52.49 53.46 51.54 52.96 3,819,337 +1.26(+2.44%)
Mar 27, 2019 50.91 51.76 50.63 51.69 3,186,142 +0.62(+1.22%)
Mar 26, 2019 51.52 51.71 50.81 51.07 1,871,629 -0.04(-0.07%)
Mar 25, 2019 49.74 51.50 49.42 51.10 3,897,004 +1.19(+2.39%)
Mar 22, 2019 50.50 52.37 49.39 49.91 3,449,793 -2.55(-4.86%)
Mar 21, 2019 52.17 52.71 52.14 52.46 2,514,742 +0.29(+0.55%)
Mar 20, 2019 53.04 53.30 51.83 52.17 1,822,486 -0.93(-1.75%)
Mar 19, 2019 52.60 53.54 52.19 53.10 2,345,603 +0.61(+1.17%)
Mar 18, 2019 51.62 52.72 51.62 52.49 2,969,820 +0.76(+1.48%)
Mar 15, 2019 52.02 52.24 51.20 51.73 3,959,235 -0.32(-0.62%)
Mar 14, 2019 52.34 52.45 51.75 52.05 2,626,590 -0.31(-0.59%)
Mar 13, 2019 52.97 53.10 52.32 52.36 3,141,744 -0.35(-0.67%)
Mar 12, 2019 52.33 52.78 51.68 52.71 3,871,294 +0.22(+0.42%)
Mar 11, 2019 52.84 53.24 52.35 52.49 3,723,215 -0.20(-0.38%)
Mar 08, 2019 54.07 54.14 51.94 52.69 3,775,891 -1.79(-3.28%)
Mar 07, 2019 55.07 55.14 54.21 54.48 3,231,447 -0.90(-1.63%)
Mar 06, 2019 55.30 55.98 54.98 55.38 2,760,955 +0.32(+0.59%)
Mar 05, 2019 55.87 56.02 55.01 55.06 3,582,737 -0.50(-0.90%)
Mar 04, 2019 56.13 56.42 55.16 55.56 5,857,739 +0.25(+0.44%)
Mar 01, 2019 59.51 59.64 54.40 55.31 14,410,208 +3.11(+5.96%)
Feb 28, 2019 51.85 52.53 51.23 52.20 3,721,058 +0.13(+0.25%)
Feb 27, 2019 51.64 52.29 51.33 52.07 4,550,968 +0.42(+0.81%)
Feb 26, 2019 51.50 52.40 51.40 51.65 2,524,948 -0.80(-1.52%)
Feb 25, 2019 52.91 53.16 52.01 52.45 3,161,933 +0.14(+0.27%)
Feb 22, 2019 52.75 52.86 51.49 52.31 2,775,706 -0.32(-0.62%)
Feb 21, 2019 53.59 53.82 52.31 52.63 2,788,295 -0.03(-0.07%)
Feb 20, 2019 52.51 52.90 52.16 52.67 2,118,123 +0.19(+0.37%)
Feb 19, 2019 51.98 52.65 51.52 52.47 1,690,637 +0.47(+0.91%)
Feb 15, 2019 51.99 52.51 51.62 52.00 1,910,635 +0.31(+0.59%)
Feb 14, 2019 50.82 51.97 50.54 51.69 2,171,448 +0.69(+1.36%)
Feb 13, 2019 51.25 51.55 50.46 51.00 2,641,290 +0.19(+0.38%)
Feb 12, 2019 50.21 51.05 49.78 50.81 2,131,629 +0.87(+1.74%)
Feb 11, 2019 49.71 50.26 49.14 49.94 2,496,887 +0.39(+0.80%)
Feb 08, 2019 49.39 50.05 49.34 49.54 1,647,591 -0.07(-0.14%)
Feb 07, 2019 49.38 50.00 48.88 49.61 1,651,605 -0.09(-0.18%)
Feb 06, 2019 49.70 50.05 49.10 49.70 1,237,456 +0.00(+0.00%)
Feb 05, 2019 49.63 49.99 49.32 49.70 1,708,664 +0.72(+1.47%)
Feb 04, 2019 48.15 49.09 47.96 48.98 1,764,856 +0.69(+1.43%)
Feb 01, 2019 49.04 49.41 47.78 48.29 2,961,673 -0.73(-1.49%)
Jan 31, 2019 49.55 49.83 48.91 49.02 2,267,989 -0.69(-1.39%)
Jan 30, 2019 49.64 50.03 49.07 49.71 3,069,664 +0.11(+0.23%)
Jan 29, 2019 49.73 49.75 48.96 49.60 1,646,970 -0.15(-0.30%)
Jan 28, 2019 49.51 49.84 48.97 49.75 1,762,638 -0.03(-0.05%)
Jan 25, 2019 50.21 50.33 49.23 49.77 2,137,193 +0.12(+0.25%)
Jan 24, 2019 49.90 50.13 49.46 49.65 1,971,712 -0.07(-0.14%)
Jan 23, 2019 50.36 50.38 49.04 49.72 2,205,668 -0.32(-0.63%)
Jan 22, 2019 50.99 50.99 49.61 50.03 2,775,281 -1.16(-2.26%)
Jan 18, 2019 50.77 51.46 50.19 51.19 3,252,424 +0.68(+1.35%)
Jan 17, 2019 48.82 50.82 48.50 50.51 4,429,674 +1.34(+2.72%)
Jan 16, 2019 49.56 49.64 48.74 49.17 3,211,327 -0.53(-1.07%)
Jan 15, 2019 49.77 50.37 49.26 49.70 3,211,781 +0.18(+0.37%)
Jan 14, 2019 49.21 50.01 49.09 49.52 2,813,309 +0.27(+0.55%)
Jan 11, 2019 48.60 50.03 48.60 49.25 2,500,017 +0.68(+1.40%)
Jan 10, 2019 47.76 49.01 47.07 48.57 2,598,816 -0.52(-1.07%)
Jan 09, 2019 50.02 50.57 48.95 49.09 4,727,527 -0.40(-0.81%)
Jan 08, 2019 49.88 50.34 49.08 49.49 2,992,445 +0.33(+0.67%)
Jan 07, 2019 47.99 49.90 47.99 49.16 3,854,875 +1.32(+2.77%)
Jan 04, 2019 47.22 48.19 47.11 47.84 2,550,839 +1.27(+2.73%)
Jan 03, 2019 45.91 46.90 45.21 46.56 4,103,791 +0.58(+1.25%)
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.