Footlocker Inc (NY: FL )

39.80 +0.12 (+0.30%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 18.74 19.58 18.67 19.14 5,260,074 +0.66(+3.54%)
Jul 28, 2006 18.66 18.72 18.31 18.48 3,312,834 -0.18(-0.94%)
Jul 27, 2006 19.05 19.09 18.55 18.66 1,917,710 -0.26(-1.38%)
Jul 26, 2006 18.88 19.05 18.72 18.92 1,866,033 +0.02(+0.11%)
Jul 25, 2006 18.57 18.95 18.42 18.90 1,860,781 +0.27(+1.47%)
Jul 24, 2006 18.45 18.66 18.50 18.62 1,788,803 +0.18(+0.95%)
Jul 21, 2006 18.55 18.63 18.39 18.45 1,189,979 -0.17(-0.91%)
Jul 20, 2006 18.80 18.84 18.56 18.62 3,565,112 -0.18(-0.97%)
Jul 19, 2006 18.60 19.02 18.60 18.80 6,389,718 +0.20(+1.10%)
Jul 18, 2006 18.60 18.95 18.21 18.60 5,891,834 +0.07(+0.38%)
Jul 17, 2006 18.42 18.71 18.01 18.53 3,825,909 -0.16(-0.87%)
Jul 14, 2006 18.77 19.06 18.53 18.69 7,094,875 -0.04(-0.23%)
Jul 13, 2006 18.84 18.88 18.57 18.73 2,334,104 -0.29(-1.52%)
Jul 12, 2006 18.86 19.14 18.72 19.02 3,262,294 +0.02(+0.11%)
Jul 11, 2006 18.67 19.03 18.67 19.00 9,408,962 -0.25(-1.28%)
Jul 10, 2006 19.62 19.72 19.09 19.24 10,347,232 +1.75(+9.98%)
Jul 07, 2006 17.41 17.76 17.35 17.50 1,432,604 +0.02(+0.12%)
Jul 06, 2006 17.38 17.55 17.24 17.48 1,394,414 +0.17(+0.98%)
Jul 05, 2006 17.23 17.34 16.95 17.31 1,707,171 +0.01(+0.04%)
Jul 03, 2006 17.29 17.33 17.01 17.30 411,282 +0.05(+0.29%)
Jun 30, 2006 17.13 17.27 16.95 17.25 2,704,215 +0.12(+0.70%)
Jun 29, 2006 16.91 17.13 16.69 17.13 807,232 +0.37(+2.19%)
Jun 28, 2006 16.84 16.91 16.49 16.76 1,147,815 -0.07(-0.42%)
Jun 27, 2006 17.25 17.25 16.76 16.83 1,144,408 -0.42(-2.45%)
Jun 26, 2006 17.08 17.39 16.98 17.26 978,162 +0.25(+1.49%)
Jun 23, 2006 16.85 17.12 16.74 17.00 722,193 +0.18(+1.09%)
Jun 22, 2006 16.81 17.01 16.72 16.82 1,032,536 -0.09(-0.54%)
Jun 21, 2006 16.83 17.16 16.76 16.91 1,078,250 +0.02(+0.12%)
Jun 20, 2006 16.74 17.08 16.67 16.89 1,449,356 +0.11(+0.67%)
Jun 19, 2006 17.02 17.26 16.71 16.78 1,536,808 -0.21(-1.24%)
Jun 16, 2006 17.29 17.39 16.93 16.99 1,079,670 -0.27(-1.59%)
Jun 15, 2006 16.66 17.41 16.50 17.26 3,631,270 +0.70(+4.21%)
Jun 14, 2006 16.26 16.62 16.26 16.57 1,936,308 +0.30(+1.86%)
Jun 13, 2006 16.55 16.67 16.26 16.26 1,880,656 -0.31(-1.87%)
Jun 12, 2006 16.91 16.98 16.55 16.57 1,355,657 -0.30(-1.79%)
Jun 09, 2006 16.79 17.02 16.75 16.88 1,822,307 +0.07(+0.42%)
Jun 08, 2006 16.90 16.95 16.51 16.81 2,271,354 -0.10(-0.58%)
Jun 07, 2006 16.92 17.16 16.74 16.91 1,271,611 +0.00(+0.00%)
Jun 06, 2006 17.01 17.12 16.80 16.91 1,221,922 -0.13(-0.79%)
Jun 05, 2006 17.26 17.50 16.91 17.04 1,857,941 -0.29(-1.67%)
Jun 02, 2006 17.36 17.45 17.06 17.33 1,247,903 -0.14(-0.81%)
Jun 01, 2006 17.09 17.57 17.09 17.47 2,927,106 +0.44(+2.61%)
May 31, 2006 16.45 17.08 16.43 17.02 3,911,516 +0.52(+3.16%)
May 30, 2006 17.01 17.04 16.42 16.50 2,465,566 -0.58(-3.42%)
May 26, 2006 16.91 17.12 16.88 17.09 1,758,563 +0.18(+1.08%)
May 25, 2006 17.02 17.10 16.82 16.91 1,192,677 -0.06(-0.33%)
May 24, 2006 17.17 17.30 16.57 16.96 2,908,650 -0.14(-0.82%)
May 23, 2006 17.27 17.65 17.06 17.10 2,538,822 -0.16(-0.90%)
May 22, 2006 16.98 17.43 16.77 17.26 5,852,083 -0.06(-0.33%)
May 19, 2006 16.55 17.94 16.50 17.31 12,918,991 +1.72(+11.02%)
May 18, 2006 15.77 15.91 15.27 15.60 4,347,927 -0.11(-0.72%)
May 17, 2006 15.71 15.74 15.50 15.71 2,622,868 +0.15(+0.95%)
May 16, 2006 15.59 15.71 15.32 15.56 1,813,789 +0.03(+0.18%)
May 15, 2006 15.26 15.56 15.14 15.53 1,583,942 +0.13(+0.82%)
May 12, 2006 15.71 15.89 15.35 15.40 1,677,073 -0.39(-2.50%)
May 11, 2006 15.79 15.95 15.69 15.80 1,148,951 -0.03(-0.18%)
May 10, 2006 15.64 15.91 15.60 15.83 1,264,513 +0.11(+0.67%)
May 09, 2006 15.94 15.98 15.71 15.72 1,479,595 -0.25(-1.59%)
May 08, 2006 16.07 16.23 15.91 15.98 1,281,549 -0.11(-0.66%)
May 05, 2006 15.97 16.15 15.93 16.08 1,680,339 +0.13(+0.79%)
May 04, 2006 15.85 16.34 15.76 15.95 5,115,834 -0.71(-4.27%)
May 03, 2006 16.58 16.74 16.52 16.67 909,166 +0.11(+0.68%)
May 02, 2006 16.43 16.60 16.36 16.55 2,040,087 +0.21(+1.29%)
May 01, 2006 16.36 16.61 16.27 16.34 1,243,502 +0.01(+0.09%)
Apr 28, 2006 16.35 16.56 16.29 16.33 1,028,419 -0.09(-0.56%)
Apr 27, 2006 16.20 16.55 16.20 16.42 562,479 +0.07(+0.43%)
Apr 26, 2006 16.62 16.67 16.29 16.35 1,729,886 -0.25(-1.49%)
Apr 25, 2006 16.65 16.81 16.51 16.60 1,016,494 +0.07(+0.43%)
Apr 24, 2006 16.55 16.64 16.35 16.52 589,595 -0.02(-0.13%)
Apr 21, 2006 16.45 16.66 16.43 16.55 930,177 +0.10(+0.60%)
Apr 20, 2006 16.29 16.59 16.15 16.45 782,672 +0.18(+1.08%)
Apr 19, 2006 16.28 16.35 16.17 16.27 1,959,307 -0.04(-0.26%)
Apr 18, 2006 16.21 16.40 16.21 16.31 1,467,102 +0.13(+0.83%)
Apr 17, 2006 16.20 16.29 16.05 16.18 803,257 -0.03(-0.17%)
Apr 13, 2006 16.30 16.32 16.07 16.21 1,474,626 -0.09(-0.56%)
Apr 12, 2006 16.32 16.45 16.24 16.30 581,361 -0.10(-0.60%)
Apr 11, 2006 16.52 16.71 16.34 16.40 711,830 -0.21(-1.27%)
Apr 10, 2006 16.83 16.91 16.59 16.61 1,341,602 -0.18(-1.05%)
Apr 07, 2006 16.66 16.88 16.06 16.79 4,101,327 +0.16(+0.97%)
Apr 06, 2006 16.64 16.76 16.55 16.62 858,341 -0.13(-0.76%)
Apr 05, 2006 16.78 16.86 16.62 16.75 511,654 -0.06(-0.33%)
Apr 04, 2006 16.69 16.86 16.61 16.81 1,221,355 +0.04(+0.25%)
Apr 03, 2006 16.76 16.88 16.57 16.76 1,279,420 -0.06(-0.33%)
Mar 31, 2006 16.95 16.95 16.76 16.82 1,038,073 -0.07(-0.42%)
Mar 30, 2006 16.98 17.04 16.82 16.89 574,404 -0.04(-0.25%)
Mar 29, 2006 16.80 17.01 16.79 16.93 717,792 +0.11(+0.67%)
Mar 28, 2006 16.94 16.94 16.74 16.82 490,785 -0.10(-0.58%)
Mar 27, 2006 16.92 16.98 16.79 16.92 800,986 +0.00(+0.00%)
Mar 24, 2006 17.01 17.01 16.79 16.92 863,026 -0.13(-0.74%)
Mar 23, 2006 16.91 17.06 16.86 17.05 702,460 +0.18(+1.04%)
Mar 22, 2006 16.76 16.98 16.71 16.87 2,382,657 +0.11(+0.63%)
Mar 21, 2006 16.80 16.91 16.73 16.76 830,941 -0.11(-0.63%)
Mar 20, 2006 16.79 16.91 16.74 16.87 551,263 +0.02(+0.13%)
Mar 17, 2006 16.69 16.89 16.65 16.85 1,117,718 +0.08(+0.50%)
Mar 16, 2006 16.94 16.98 16.73 16.76 672,078 -0.14(-0.83%)
Mar 15, 2006 16.91 16.93 16.71 16.91 744,624 +0.00(+0.00%)
Mar 14, 2006 16.81 16.97 16.81 16.91 816,176 +0.02(+0.13%)
Mar 13, 2006 16.90 16.97 16.79 16.88 659,727 -0.05(-0.29%)
Mar 10, 2006 16.91 16.97 16.83 16.93 818,022 +0.06(+0.38%)
Mar 09, 2006 17.01 17.03 16.77 16.87 875,093 -0.10(-0.58%)
Mar 08, 2006 16.87 17.02 16.83 16.97 988,384 +0.03(+0.17%)
Mar 07, 2006 16.87 17.00 16.70 16.94 876,371 -0.03(-0.17%)
Mar 06, 2006 16.93 17.05 16.84 16.97 1,168,684 +0.06(+0.38%)
Mar 03, 2006 16.76 17.04 16.69 16.91 1,530,988 +0.01(+0.04%)
Mar 02, 2006 16.74 17.18 16.52 16.90 4,980,680 +0.51(+3.14%)
Mar 01, 2006 16.27 16.55 16.17 16.38 1,237,539 +0.11(+0.65%)
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%)
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.