Footlocker Inc (NY: FL )

42.98 +0.54 (+1.26%)
Streaming Delayed Price Updated: 2:29 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 11.68 11.73 10.92 10.94 3,883,592 -0.69(-5.94%)
Apr 29, 2010 11.48 11.69 11.40 11.63 2,201,450 +0.28(+2.45%)
Apr 28, 2010 11.46 11.58 11.18 11.35 3,000,527 +0.01(+0.06%)
Apr 27, 2010 11.89 11.93 11.33 11.35 3,911,296 -0.59(-4.96%)
Apr 26, 2010 11.65 11.95 11.65 11.94 2,965,057 +0.19(+1.64%)
Apr 23, 2010 11.75 11.83 11.60 11.75 2,408,395 -0.01(-0.12%)
Apr 22, 2010 11.28 11.79 11.23 11.76 3,723,844 +0.41(+3.58%)
Apr 21, 2010 11.20 11.43 11.07 11.35 2,540,436 +0.14(+1.27%)
Apr 20, 2010 11.15 11.28 11.08 11.21 2,147,186 +0.14(+1.22%)
Apr 19, 2010 11.16 11.28 10.91 11.08 4,228,932 -0.17(-1.52%)
Apr 16, 2010 11.32 11.40 11.14 11.25 4,763,661 -0.14(-1.19%)
Apr 15, 2010 11.37 11.45 11.23 11.38 4,241,258 +0.21(+1.91%)
Apr 14, 2010 11.01 11.21 10.85 11.17 4,538,689 +0.28(+2.55%)
Apr 13, 2010 10.74 10.92 10.66 10.89 2,665,840 +0.13(+1.18%)
Apr 12, 2010 10.80 10.80 10.62 10.76 2,878,633 -0.04(-0.33%)
Apr 09, 2010 10.82 10.86 10.58 10.80 3,601,746 +0.03(+0.26%)
Apr 08, 2010 10.76 10.81 10.59 10.77 3,631,560 -0.03(-0.26%)
Apr 07, 2010 10.91 11.03 10.73 10.80 3,439,199 -0.18(-1.67%)
Apr 06, 2010 10.83 11.02 10.77 10.98 3,859,069 +0.08(+0.78%)
Apr 05, 2010 10.93 11.01 10.82 10.90 4,012,987 +0.02(+0.19%)
Apr 01, 2010 10.94 10.88 10.88 10.88 6,405,007 +0.26(+2.46%)
Mar 31, 2010 10.59 10.70 10.57 10.62 3,377,883 +0.00(+0.00%)
Mar 30, 2010 10.76 10.86 10.61 10.62 4,417,695 -0.07(-0.66%)
Mar 29, 2010 10.69 10.86 10.67 10.69 3,581,498 +0.06(+0.53%)
Mar 26, 2010 10.64 10.91 10.55 10.63 6,346,020 +0.25(+2.38%)
Mar 25, 2010 10.55 10.57 10.36 10.38 3,090,909 -0.11(-1.08%)
Mar 24, 2010 10.64 10.64 10.38 10.50 2,681,131 -0.16(-1.52%)
Mar 23, 2010 10.60 10.68 10.40 10.66 2,890,218 +0.08(+0.73%)
Mar 22, 2010 10.21 10.67 10.16 10.58 3,424,204 +0.28(+2.74%)
Mar 19, 2010 10.34 10.44 10.12 10.30 5,540,081 +0.00(+0.00%)
Mar 18, 2010 10.37 10.45 10.24 10.30 2,388,062 -0.06(-0.55%)
Mar 17, 2010 10.44 10.55 10.33 10.36 3,005,287 -0.02(-0.20%)
Mar 16, 2010 10.19 10.43 10.15 10.38 3,309,643 +0.18(+1.73%)
Mar 15, 2010 10.09 10.20 10.08 10.20 6,159,836 -0.07(-0.69%)
Mar 12, 2010 9.896 10.29 9.847 10.27 6,549,650 +0.42(+4.30%)
Mar 11, 2010 9.494 9.868 9.325 9.847 5,603,945 +0.32(+3.41%)
Mar 10, 2010 9.572 9.670 9.508 9.522 6,371,795 -0.04(-0.37%)
Mar 09, 2010 9.762 9.925 9.557 9.557 5,712,141 -0.26(-2.68%)
Mar 08, 2010 10.05 10.14 9.805 9.820 6,028,443 -0.23(-2.30%)
Mar 05, 2010 9.713 10.12 9.635 10.05 6,097,493 +0.40(+4.09%)
Mar 04, 2010 9.508 10.28 9.388 9.656 15,893,986 +0.47(+5.15%)
Mar 03, 2010 9.353 9.388 9.070 9.183 4,822,831 -0.14(-1.51%)
Mar 02, 2010 9.522 9.536 9.282 9.325 5,398,280 -0.17(-1.78%)
Mar 01, 2010 9.197 9.501 9.056 9.494 3,992,141 +0.34(+3.70%)
Feb 26, 2010 9.035 9.212 9.000 9.155 4,116,101 +0.14(+1.57%)
Feb 25, 2010 8.979 9.042 8.887 9.014 4,914,508 -0.08(-0.85%)
Feb 24, 2010 9.212 9.212 8.823 9.092 5,852,806 -0.12(-1.30%)
Feb 23, 2010 9.205 9.296 8.979 9.212 3,425,962 +0.01(+0.08%)
Feb 22, 2010 9.070 9.268 9.063 9.205 3,070,972 +0.16(+1.72%)
Feb 19, 2010 9.000 9.155 8.943 9.049 2,725,143 +0.06(+0.71%)
Feb 18, 2010 8.852 9.049 8.837 8.986 3,266,865 +0.15(+1.68%)
Feb 17, 2010 8.477 8.965 8.477 8.837 4,289,608 +0.32(+3.81%)
Feb 16, 2010 8.329 8.513 8.308 8.513 1,448,396 +0.23(+2.73%)
Feb 12, 2010 8.238 8.287 8.287 8.287 2,123,905 -0.06(-0.68%)
Feb 11, 2010 8.195 8.343 8.125 8.343 1,440,581 +0.15(+1.81%)
Feb 10, 2010 8.202 8.273 8.117 8.195 1,625,229 -0.04(-0.51%)
Feb 09, 2010 8.350 8.372 8.195 8.238 3,920,115 +0.08(+0.95%)
Feb 08, 2010 8.216 8.315 8.125 8.160 2,481,414 -0.04(-0.43%)
Feb 05, 2010 8.245 8.280 8.005 8.195 4,495,051 -0.03(-0.34%)
Feb 04, 2010 8.315 8.477 8.216 8.223 4,426,378 -0.22(-2.59%)
Feb 03, 2010 8.407 8.485 8.259 8.442 4,449,571 +0.01(+0.17%)
Feb 02, 2010 8.287 8.449 8.259 8.428 2,641,312 +0.42(+5.29%)
Feb 01, 2010 8.019 8.266 7.976 8.005 3,408,279 +0.04(+0.44%)
Jan 29, 2010 8.125 8.280 7.962 7.969 2,570,793 -0.14(-1.74%)
Jan 28, 2010 8.287 8.329 8.110 8.110 3,524,002 -0.18(-2.13%)
Jan 27, 2010 8.294 8.386 8.125 8.287 3,825,946 +0.01(+0.09%)
Jan 26, 2010 8.252 8.449 8.252 8.280 1,925,871 -0.06(-0.76%)
Jan 25, 2010 8.407 8.506 8.315 8.343 3,616,652 +0.05(+0.60%)
Jan 22, 2010 8.357 8.506 8.259 8.294 4,528,743 -0.11(-1.26%)
Jan 21, 2010 8.322 8.477 8.266 8.400 5,984,718 +0.07(+0.85%)
Jan 20, 2010 8.365 8.470 8.294 8.329 2,445,882 -0.10(-1.17%)
Jan 19, 2010 8.619 8.640 8.400 8.428 3,946,877 -0.17(-1.97%)
Jan 15, 2010 8.795 8.597 8.597 8.597 3,449,504 -0.18(-2.01%)
Jan 14, 2010 8.732 8.859 8.689 8.774 3,113,891 +0.01(+0.16%)
Jan 13, 2010 8.767 8.781 8.583 8.760 3,544,409 +0.12(+1.39%)
Jan 12, 2010 8.549 8.751 8.528 8.640 4,130,299 +0.03(+0.32%)
Jan 11, 2010 8.661 8.744 8.438 8.612 5,445,498 +0.07(+0.82%)
Jan 08, 2010 8.242 8.570 8.124 8.542 5,916,032 +0.30(+3.64%)
Jan 07, 2010 8.326 8.438 8.201 8.242 2,998,390 -0.06(-0.76%)
Jan 06, 2010 8.037 8.347 7.956 8.305 7,007,389 +0.31(+3.84%)
Jan 05, 2010 7.740 8.040 7.740 7.998 4,179,239 +0.22(+2.78%)
Jan 04, 2010 7.873 7.970 7.765 7.782 2,687,129 +0.01(+0.18%)
Dec 31, 2009 7.894 7.768 7.768 7.768 2,055,716 -0.14(-1.76%)
Dec 30, 2009 7.747 8.047 7.691 7.908 4,789,424 +0.11(+1.43%)
Dec 29, 2009 7.803 7.838 7.712 7.796 2,162,651 +0.08(+0.99%)
Dec 28, 2009 7.712 7.810 7.678 7.719 2,772,016 +0.01(+0.18%)
Dec 24, 2009 7.719 7.726 7.608 7.705 1,240,112 +0.05(+0.64%)
Dec 23, 2009 7.392 7.678 7.392 7.657 4,644,408 +0.23(+3.10%)
Dec 22, 2009 7.287 7.454 7.231 7.426 3,613,141 +0.16(+2.21%)
Dec 21, 2009 7.148 7.322 7.064 7.266 2,252,851 +0.19(+2.66%)
Dec 18, 2009 7.099 7.148 7.001 7.078 5,147,583 +0.05(+0.69%)
Dec 17, 2009 7.029 7.064 6.945 7.029 5,794,135 -0.01(-0.20%)
Dec 16, 2009 6.834 7.102 6.785 7.043 4,105,398 +0.25(+3.70%)
Dec 15, 2009 6.764 6.820 6.708 6.792 3,461,228 +0.01(+0.21%)
Dec 14, 2009 6.778 6.792 6.757 6.778 3,247,617 +0.01(+0.10%)
Dec 11, 2009 6.771 6.904 6.757 6.771 2,829,268 +0.01(+0.10%)
Dec 10, 2009 6.652 6.827 6.639 6.764 2,944,620 +0.13(+1.89%)
Dec 09, 2009 6.764 6.771 6.597 6.639 3,220,920 -0.10(-1.55%)
Dec 08, 2009 6.827 6.848 6.680 6.743 2,888,796 -0.14(-2.03%)
Dec 07, 2009 6.890 7.036 6.834 6.883 1,855,083 +0.03(+0.41%)
Dec 04, 2009 6.897 7.127 6.841 6.855 3,610,433 +0.06(+0.92%)
Dec 03, 2009 6.883 6.938 6.771 6.792 3,620,701 -0.12(-1.72%)
Dec 02, 2009 6.876 7.015 6.855 6.910 3,947,399 +0.04(+0.61%)
Dec 01, 2009 6.743 6.876 6.618 6.869 4,582,332 +0.25(+3.79%)
Nov 30, 2009 6.973 6.973 6.604 6.618 5,645,303 -0.31(-4.53%)
Nov 27, 2009 6.924 7.134 6.904 6.931 1,268,465 -0.15(-2.17%)
Nov 25, 2009 6.834 7.113 6.820 7.085 3,191,737 +0.27(+3.99%)
Nov 24, 2009 7.029 7.085 6.799 6.813 6,096,487 -0.26(-3.74%)
Nov 23, 2009 7.301 7.322 7.015 7.078 5,435,280 -0.15(-2.12%)
Nov 20, 2009 6.917 7.552 6.841 7.231 6,250,563 -0.15(-2.08%)
Nov 19, 2009 7.761 7.761 7.385 7.385 4,970,106 -0.36(-4.59%)
Nov 18, 2009 7.608 7.747 7.503 7.740 3,564,700 +0.11(+1.46%)
Nov 17, 2009 7.754 7.796 7.524 7.629 2,950,228 -0.15(-1.88%)
Nov 16, 2009 7.615 7.824 7.615 7.775 2,926,692 +0.22(+2.86%)
Nov 13, 2009 7.545 7.611 7.420 7.559 2,769,705 +0.03(+0.37%)
Nov 12, 2009 7.712 7.733 7.503 7.531 2,621,575 -0.14(-1.82%)
Nov 11, 2009 7.671 7.796 7.580 7.671 2,413,845 +0.02(+0.27%)
Nov 10, 2009 7.524 7.685 7.454 7.650 4,180,309 +0.04(+0.55%)
Nov 09, 2009 7.475 7.664 7.468 7.608 2,490,676 +0.17(+2.35%)
Nov 06, 2009 7.224 7.433 7.162 7.433 3,041,310 +0.17(+2.40%)
Nov 05, 2009 7.252 7.357 7.036 7.259 2,799,378 +0.00(+0.00%)
Nov 04, 2009 7.273 7.399 7.217 7.259 3,239,742 +0.03(+0.48%)
Nov 03, 2009 7.078 7.238 6.924 7.224 4,859,437 +0.13(+1.77%)
Nov 02, 2009 7.273 7.392 6.966 7.099 8,528,056 -0.21(-2.86%)
Oct 30, 2009 7.482 7.531 7.287 7.308 6,869,594 -0.15(-2.06%)
Oct 29, 2009 7.308 7.643 7.266 7.461 5,075,536 +0.17(+2.39%)
Oct 28, 2009 7.615 7.664 7.252 7.287 7,464,996 -0.33(-4.39%)
Oct 27, 2009 8.061 8.068 7.552 7.622 8,532,509 -0.43(-5.29%)
Oct 26, 2009 8.194 8.298 7.943 8.047 6,562,708 -0.13(-1.54%)
Oct 23, 2009 8.145 8.201 8.110 8.173 4,421,615 -0.10(-1.18%)
Oct 22, 2009 8.082 8.347 8.005 8.270 3,304,538 +0.20(+2.51%)
Oct 21, 2009 8.340 8.466 8.033 8.068 3,594,735 -0.27(-3.26%)
Oct 20, 2009 8.319 8.368 8.270 8.340 3,751,181 -0.08(-0.91%)
Oct 19, 2009 8.361 8.535 8.326 8.417 3,660,847 +0.06(+0.67%)
Oct 16, 2009 8.152 8.452 8.152 8.361 4,301,492 +0.15(+1.78%)
Oct 15, 2009 8.187 8.445 8.166 8.214 4,168,455 -0.06(-0.76%)
Oct 14, 2009 8.103 8.298 8.068 8.277 4,312,446 +0.13(+1.63%)
Oct 13, 2009 8.298 8.298 8.117 8.145 3,791,573 -0.07(-0.85%)
Oct 12, 2009 8.466 8.584 8.214 8.214 3,504,356 -0.20(-2.32%)
Oct 09, 2009 8.382 8.438 8.305 8.410 1,874,827 -0.01(-0.17%)
Oct 08, 2009 8.235 8.486 8.152 8.424 4,454,077 +0.21(+2.55%)
Oct 07, 2009 8.207 8.347 8.117 8.214 3,631,332 -0.08(-0.93%)
Oct 06, 2009 8.110 8.326 8.054 8.291 3,989,567 +0.30(+3.75%)
Oct 05, 2009 7.866 8.047 7.843 7.991 3,183,026 +0.08(+0.97%)
Oct 02, 2009 7.977 8.033 7.838 7.915 3,290,110 -0.13(-1.56%)
Oct 01, 2009 8.291 8.333 7.936 8.040 4,538,035 -0.29(-3.51%)
Sep 30, 2009 8.507 8.584 8.194 8.333 5,807,664 -0.09(-1.08%)
Sep 29, 2009 8.256 8.452 8.214 8.424 4,393,415 +0.28(+3.42%)
Sep 28, 2009 8.291 8.326 8.061 8.145 4,725,334 -0.13(-1.52%)
Sep 25, 2009 8.068 8.500 8.005 8.270 10,308,573 +0.33(+4.13%)
Sep 24, 2009 8.145 8.145 7.873 7.943 3,331,457 -0.24(-2.90%)
Sep 23, 2009 8.117 8.340 8.103 8.180 5,087,373 +0.03(+0.43%)
Sep 22, 2009 7.943 8.173 7.873 8.145 4,305,567 +0.22(+2.82%)
Sep 21, 2009 8.012 8.047 7.817 7.922 4,585,970 +0.01(+0.18%)
Sep 18, 2009 7.970 7.991 7.845 7.908 3,380,627 +0.00(+0.00%)
Sep 17, 2009 8.096 8.152 7.793 7.908 5,168,628 -0.08(-0.96%)
Sep 16, 2009 7.984 8.089 7.810 7.984 4,745,415 +0.13(+1.60%)
Sep 15, 2009 7.705 7.880 7.601 7.859 4,217,846 +0.19(+2.45%)
Sep 14, 2009 7.461 7.685 7.318 7.671 4,821,892 +0.23(+3.09%)
Sep 11, 2009 7.587 7.636 7.329 7.440 5,085,864 -0.16(-2.11%)
Sep 10, 2009 7.671 7.678 7.461 7.601 3,532,327 -0.01(-0.18%)
Sep 09, 2009 7.496 7.754 7.447 7.615 4,714,593 +0.12(+1.58%)
Sep 08, 2009 7.545 7.691 7.395 7.496 3,247,891 +0.03(+0.37%)
Sep 04, 2009 7.343 7.524 7.287 7.468 2,622,728 +0.07(+0.94%)
Sep 03, 2009 7.266 7.399 7.168 7.399 3,362,069 +0.12(+1.63%)
Sep 02, 2009 7.350 7.399 7.217 7.280 3,947,371 -0.08(-1.04%)
Sep 01, 2009 7.461 7.559 7.294 7.357 6,128,097 -0.08(-1.03%)
Aug 31, 2009 7.705 7.733 7.392 7.433 5,032,639 -0.31(-4.05%)
Aug 28, 2009 7.601 7.908 7.538 7.747 7,830,313 +0.24(+3.25%)
Aug 27, 2009 7.175 7.615 7.155 7.503 6,665,598 +0.36(+5.08%)
Aug 26, 2009 7.050 7.189 6.987 7.141 6,162,333 +0.10(+1.39%)
Aug 25, 2009 6.966 7.252 6.966 7.043 6,227,575 +0.12(+1.71%)
Aug 24, 2009 7.238 7.301 6.910 6.924 8,420,073 -0.29(-3.97%)
Aug 21, 2009 7.399 7.601 7.085 7.210 14,835,670 -0.67(-8.50%)
Aug 20, 2009 7.789 8.012 7.733 7.880 6,111,613 +0.09(+1.16%)
Aug 19, 2009 7.629 7.887 7.601 7.789 4,142,998 +0.01(+0.09%)
Aug 18, 2009 7.685 7.796 7.580 7.782 3,256,501 +0.13(+1.64%)
Aug 17, 2009 7.782 7.796 7.587 7.657 4,199,184 -0.26(-3.26%)
Aug 14, 2009 8.068 8.138 7.810 7.915 3,783,290 -0.22(-2.74%)
Aug 13, 2009 7.970 8.145 7.685 8.138 4,511,451 +0.13(+1.66%)
Aug 12, 2009 7.824 8.047 7.824 8.005 4,616,173 +0.15(+1.95%)
Aug 11, 2009 7.922 7.977 7.803 7.852 2,775,213 -0.09(-1.14%)
Aug 10, 2009 8.173 8.187 7.838 7.943 2,510,498 -0.25(-3.06%)
Aug 07, 2009 7.981 8.270 7.890 8.194 3,187,793 +0.33(+4.26%)
Aug 06, 2009 7.747 7.956 7.648 7.859 2,565,472 +0.20(+2.55%)
Aug 05, 2009 7.601 7.712 7.496 7.664 2,273,659 -0.01(-0.09%)
Aug 04, 2009 7.671 7.761 7.538 7.671 3,507,097 -0.04(-0.54%)
Aug 03, 2009 7.747 7.810 7.517 7.712 5,264,914 -0.01(-0.18%)
Jul 31, 2009 7.754 7.824 7.636 7.726 2,681,069 -0.08(-0.98%)
Jul 30, 2009 7.796 8.047 7.775 7.803 3,574,443 +0.08(+0.99%)
Jul 29, 2009 7.698 7.956 7.643 7.726 2,866,493 +0.00(+0.00%)
Jul 28, 2009 7.733 7.817 7.657 7.726 3,250,126 -0.05(-0.63%)
Jul 27, 2009 7.810 7.880 7.643 7.775 2,920,969 -0.13(-1.59%)
Jul 24, 2009 7.838 7.998 7.698 7.901 1,600 +0.06(+0.80%)
Jul 23, 2009 7.475 7.929 7.392 7.838 5,798,444 +0.36(+4.85%)
Jul 22, 2009 7.301 7.622 7.294 7.475 3,425,908 +0.11(+1.52%)
Jul 21, 2009 7.580 7.601 7.266 7.364 2,734,291 -0.20(-2.67%)
Jul 20, 2009 7.308 7.615 7.308 7.566 4,341,270 +0.23(+3.14%)
Jul 17, 2009 7.413 7.430 7.287 7.336 2,925,940 -0.06(-0.75%)
Jul 16, 2009 7.468 7.468 7.231 7.392 2,808,001 -0.01(-0.19%)
Jul 15, 2009 7.343 7.440 7.217 7.406 5,281,732 -0.01(-0.09%)
Jul 14, 2009 7.224 7.454 7.120 7.413 5,832,278 +0.17(+2.41%)
Jul 13, 2009 6.910 7.238 6.890 7.238 6,450,843 +0.48(+7.12%)
Jul 10, 2009 6.715 6.862 6.632 6.757 2,453,378 -0.03(-0.51%)
Jul 09, 2009 6.959 6.959 6.694 6.792 2,799,457 -0.08(-1.22%)
Jul 08, 2009 6.820 6.917 6.625 6.876 3,868,520 +0.13(+1.86%)
Jul 07, 2009 7.036 7.043 6.715 6.750 4,353,747 -0.30(-4.25%)
Jul 06, 2009 7.141 7.238 6.865 7.050 4,270,051 +0.06(+0.90%)
Jul 02, 2009 7.134 7.266 6.897 6.987 4,228,049 -0.24(-3.28%)
Jul 01, 2009 7.364 7.472 7.196 7.224 5,039,992 -0.08(-1.05%)
Jun 30, 2009 7.440 7.552 7.182 7.301 5,063,669 -0.13(-1.78%)
Jun 29, 2009 7.615 7.622 7.329 7.433 5,469,201 -0.11(-1.48%)
Jun 26, 2009 7.357 7.733 7.357 7.545 9,108,315 +0.26(+3.54%)
Jun 25, 2009 7.308 7.426 7.196 7.287 5,521,774 +0.01(+0.10%)
Jun 24, 2009 7.148 7.406 7.113 7.280 2,724,409 +0.15(+2.15%)
Jun 23, 2009 7.503 7.538 7.106 7.127 3,809,683 -0.29(-3.86%)
Jun 22, 2009 7.406 7.517 7.245 7.413 3,827,107 -0.13(-1.76%)
Jun 19, 2009 7.587 7.685 7.454 7.545 3,319,795 +0.08(+1.12%)
Jun 18, 2009 7.336 7.566 7.182 7.461 4,117,373 +0.11(+1.52%)
Jun 17, 2009 7.148 7.524 7.064 7.350 5,013,237 +0.18(+2.53%)
Jun 16, 2009 7.392 7.475 7.074 7.168 4,377,071 -0.30(-4.01%)
Jun 15, 2009 7.489 7.503 7.182 7.468 3,050,533 -0.01(-0.19%)
Jun 12, 2009 7.196 7.510 7.113 7.482 3,298,828 +0.22(+3.07%)
Jun 11, 2009 7.615 7.719 7.196 7.259 3,934,905 -0.40(-5.28%)
Jun 10, 2009 7.855 7.943 7.503 7.664 3,159,746 -0.13(-1.61%)
Jun 09, 2009 7.838 7.963 7.740 7.789 2,089,184 -0.05(-0.62%)
Jun 08, 2009 7.698 7.936 7.698 7.838 2,952,980 +0.00(+0.00%)
Jun 05, 2009 8.124 8.124 7.747 7.838 2,702,683 -0.18(-2.26%)
Jun 04, 2009 8.054 8.479 7.705 8.019 3,824,246 +0.03(+0.44%)
Jun 03, 2009 8.012 8.082 7.775 7.984 3,596,140 -0.12(-1.48%)
Jun 02, 2009 7.970 8.214 7.803 8.105 3,638,138 +0.13(+1.60%)
Jun 01, 2009 7.824 8.089 7.754 7.977 3,640,221 +0.23(+2.97%)
May 29, 2009 7.531 7.775 7.433 7.747 3,897,022 +0.22(+2.87%)
May 28, 2009 7.705 7.894 7.378 7.531 3,643,310 -0.17(-2.26%)
May 27, 2009 7.845 8.166 7.678 7.705 3,953,285 -0.15(-1.87%)
May 26, 2009 7.413 7.922 7.245 7.852 5,912,814 +0.63(+8.79%)
May 22, 2009 7.908 7.908 6.541 7.217 8,140,940 -0.07(-0.96%)
May 21, 2009 7.426 7.566 7.162 7.287 5,043,852 -0.17(-2.34%)
May 20, 2009 7.754 7.991 7.315 7.461 5,343,076 -0.13(-1.65%)
May 19, 2009 7.754 7.908 7.559 7.587 4,822,487 -0.14(-1.81%)
May 18, 2009 7.440 7.775 7.364 7.726 3,263,335 +0.37(+5.02%)
May 15, 2009 7.371 7.594 7.252 7.357 3,910,605 -0.15(-1.95%)
May 14, 2009 6.987 7.573 6.924 7.503 4,872,051 +0.52(+7.39%)
May 13, 2009 7.392 7.392 6.917 6.987 4,681,220 -0.56(-7.39%)
May 12, 2009 7.803 7.943 7.392 7.545 3,109,312 -0.24(-3.05%)
May 11, 2009 7.943 8.033 7.587 7.782 3,397,247 -0.31(-3.88%)
May 08, 2009 8.138 8.438 7.838 8.096 2,613,464 +0.02(+0.26%)
May 07, 2009 8.214 8.486 7.956 8.075 5,137,294 -0.13(-1.61%)
May 06, 2009 8.647 8.814 8.054 8.207 4,654,316 -0.33(-3.92%)
May 05, 2009 8.696 8.696 8.291 8.542 5,070,468 -0.22(-2.55%)
May 04, 2009 8.730 8.793 8.661 8.765 3,322,378 +0.26(+3.12%)
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.