Footlocker Inc (NY: FL )

39.19 -0.85 (-2.12%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 42.68 43.20 42.09 42.68 2,377,078 +0.45(+1.08%)
Jul 30, 2018 41.53 42.46 41.53 42.22 3,088,114 +0.82(+1.99%)
Jul 27, 2018 42.66 42.89 41.27 41.40 1,996,365 -1.09(-2.57%)
Jul 26, 2018 43.17 44.10 42.25 42.49 2,866,782 -0.53(-1.24%)
Jul 25, 2018 43.47 43.70 42.07 43.03 4,009,861 -0.36(-0.83%)
Jul 24, 2018 45.45 45.63 43.29 43.38 3,251,045 -1.84(-4.06%)
Jul 23, 2018 45.54 45.84 44.98 45.22 2,221,550 -0.60(-1.32%)
Jul 20, 2018 46.21 46.52 45.67 45.82 1,816,038 -0.60(-1.30%)
Jul 19, 2018 45.78 46.58 45.66 46.43 2,358,442 +0.55(+1.19%)
Jul 18, 2018 45.67 46.09 45.34 45.88 2,149,369 +0.23(+0.49%)
Jul 17, 2018 45.80 46.45 45.53 45.66 1,854,308 -0.22(-0.47%)
Jul 16, 2018 45.76 46.05 45.16 45.87 2,215,237 +0.12(+0.27%)
Jul 13, 2018 45.12 46.41 45.12 45.75 3,015,221 +0.65(+1.44%)
Jul 12, 2018 45.19 45.46 44.53 45.10 2,163,259 -0.10(-0.21%)
Jul 11, 2018 45.45 45.92 44.86 45.19 3,518,105 -0.86(-1.87%)
Jul 10, 2018 46.38 46.57 45.78 46.05 2,435,802 -0.38(-0.82%)
Jul 09, 2018 45.52 46.48 45.52 46.44 2,782,511 +1.01(+2.22%)
Jul 06, 2018 45.51 46.50 45.27 45.43 2,441,358 +0.15(+0.33%)
Jul 05, 2018 45.57 45.85 44.72 45.28 2,768,301 -0.04(-0.10%)
Jul 03, 2018 45.33 45.33 45.33 0 +0.12(+0.27%)
Jul 02, 2018 45.45 45.55 44.21 45.20 4,213,005 -0.53(-1.16%)
Jun 29, 2018 49.10 45.69 45.73 5,676,009 -1.23(-2.63%)
Jun 28, 2018 46.36 47.09 46.05 46.97 2,689,576 +0.63(+1.37%)
Jun 27, 2018 46.84 47.80 46.12 46.33 2,541,330 -0.34(-0.73%)
Jun 26, 2018 46.18 46.85 45.86 46.67 2,706,201 +0.49(+1.05%)
Jun 25, 2018 47.05 47.40 45.93 46.18 3,541,486 -1.22(-2.58%)
Jun 22, 2018 48.83 49.14 47.18 47.41 4,251,409 -1.94(-3.93%)
Jun 21, 2018 48.90 49.76 48.78 49.35 2,156,518 +0.09(+0.18%)
Jun 20, 2018 49.09 49.38 48.34 49.26 1,630,899 +0.59(+1.21%)
Jun 19, 2018 48.25 49.19 47.83 48.67 2,918,188 +0.11(+0.23%)
Jun 18, 2018 49.02 49.50 48.32 48.56 3,733,529 -0.84(-1.71%)
Jun 15, 2018 50.08 49.30 49.40 5,093,719 -0.68(-1.35%)
Jun 14, 2018 49.59 50.22 48.95 50.08 2,590,779 +0.37(+0.75%)
Jun 13, 2018 50.42 50.71 49.55 49.70 2,919,070 -0.63(-1.24%)
Jun 12, 2018 50.78 50.87 49.59 50.33 2,803,878 -0.06(-0.12%)
Jun 11, 2018 51.38 51.60 50.07 50.39 4,057,585 -0.79(-1.54%)
Jun 08, 2018 50.46 51.41 50.06 51.18 3,235,979 +1.10(+2.20%)
Jun 07, 2018 49.38 50.41 49.22 50.08 2,180,908 +0.56(+1.14%)
Jun 06, 2018 48.91 49.51 2,565,751 -0.05(-0.11%)
Jun 05, 2018 48.27 49.75 47.98 49.56 4,336,746 +1.14(+2.35%)
Jun 04, 2018 47.70 48.56 47.39 48.43 3,525,723 +0.91(+1.92%)
Jun 01, 2018 47.00 47.64 46.42 47.51 3,312,349 +0.63(+1.35%)
May 31, 2018 47.54 47.79 46.71 46.88 2,605,123 -0.51(-1.08%)
May 30, 2018 47.81 48.15 46.65 47.39 4,271,353 +0.00(+0.00%)
May 29, 2018 48.16 48.36 46.72 47.39 7,129,277 -1.02(-2.12%)
May 25, 2018 48.42 48.42 48.42 0 +8.12(+20.16%)
May 24, 2018 38.91 40.56 38.78 40.30 7,859,067 +1.18(+3.02%)
May 23, 2018 38.32 39.18 38.08 39.11 3,747,597 +0.66(+1.72%)
May 22, 2018 38.58 39.06 38.32 38.45 2,785,756 +0.16(+0.41%)
May 21, 2018 38.04 38.94 37.96 38.30 3,731,078 +0.56(+1.50%)
May 18, 2018 37.90 38.13 37.65 37.73 3,085,281 -0.43(-1.12%)
May 17, 2018 38.32 38.71 37.99 38.16 2,281,191 -0.19(-0.50%)
May 16, 2018 38.13 39.06 37.65 38.35 2,947,614 +0.46(+1.22%)
May 15, 2018 37.63 38.05 37.46 37.89 2,313,212 +0.16(+0.41%)
May 14, 2018 37.02 37.93 36.54 37.73 3,351,711 +0.74(+2.00%)
May 11, 2018 36.26 37.12 35.84 36.99 2,781,266 +0.63(+1.74%)
May 10, 2018 36.00 36.47 35.41 36.36 2,771,245 +0.35(+0.96%)
May 09, 2018 36.33 36.45 35.72 36.01 2,909,196 -0.41(-1.12%)
May 08, 2018 35.18 36.55 35.11 36.42 3,776,382 +1.22(+3.48%)
May 07, 2018 36.16 36.16 34.76 35.20 3,902,962 -1.00(-2.76%)
May 04, 2018 35.96 36.42 35.35 36.20 2,086,867 +0.02(+0.05%)
May 03, 2018 36.86 36.94 35.99 36.18 1,987,304 -0.83(-2.23%)
May 02, 2018 36.83 37.39 36.47 37.00 1,824,111 -0.01(-0.02%)
May 01, 2018 37.35 37.39 36.09 37.01 2,405,112 -0.41(-1.09%)
Apr 30, 2018 38.65 38.66 37.40 37.42 3,117,444 -1.16(-2.99%)
Apr 27, 2018 37.53 38.94 37.46 38.58 2,842,563 +1.09(+2.90%)
Apr 26, 2018 36.63 37.84 36.05 37.49 2,042,933 +1.06(+2.91%)
Apr 25, 2018 36.16 36.64 35.87 36.43 2,074,158 +0.20(+0.55%)
Apr 24, 2018 36.08 36.76 35.64 36.23 2,698,395 +0.43(+1.21%)
Apr 23, 2018 35.72 36.15 35.14 35.80 3,011,244 +0.29(+0.81%)
Apr 20, 2018 36.00 36.33 35.34 35.51 3,853,309 -0.66(-1.83%)
Apr 19, 2018 36.61 36.66 35.54 36.17 3,551,488 -0.38(-1.03%)
Apr 18, 2018 36.82 37.73 36.44 36.55 2,516,539 +0.04(+0.12%)
Apr 17, 2018 37.80 37.80 36.50 36.50 4,773,911 -0.84(-2.26%)
Apr 16, 2018 38.77 38.79 37.30 37.35 5,262,158 -1.59(-4.09%)
Apr 13, 2018 39.80 40.24 38.75 38.94 2,458,367 -0.63(-1.59%)
Apr 12, 2018 39.78 39.88 39.22 39.57 1,688,565 -0.16(-0.39%)
Apr 11, 2018 39.81 40.19 39.55 39.73 1,836,793 -0.46(-1.14%)
Apr 10, 2018 39.80 40.70 39.74 40.18 2,520,176 +0.89(+2.26%)
Apr 09, 2018 40.26 40.46 39.23 39.30 2,882,810 -0.73(-1.83%)
Apr 06, 2018 40.85 40.86 39.56 40.03 2,268,241 -1.25(-3.03%)
Apr 05, 2018 41.25 41.50 40.71 41.28 2,594,998 +0.10(+0.25%)
Apr 04, 2018 39.03 41.29 39.03 41.17 3,405,672 +1.68(+4.25%)
Apr 03, 2018 37.94 39.52 37.84 39.49 4,115,520 +1.74(+4.61%)
Apr 02, 2018 39.18 39.20 37.18 37.75 2,895,002 -1.48(-3.78%)
Mar 29, 2018 39.24 39.24 39.24 0 +0.65(+1.70%)
Mar 28, 2018 38.23 39.14 37.78 38.58 2,460,515 +0.58(+1.52%)
Mar 27, 2018 38.89 38.93 37.78 38.00 2,984,519 -0.99(-2.54%)
Mar 26, 2018 38.13 39.14 37.56 38.99 3,661,778 +1.31(+3.48%)
Mar 23, 2018 36.71 38.24 36.54 37.68 5,936,186 +1.60(+4.44%)
Mar 22, 2018 37.56 37.62 36.00 36.08 3,231,026 -1.62(-4.30%)
Mar 21, 2018 37.57 38.15 37.56 37.70 2,834,108 +0.12(+0.32%)
Mar 20, 2018 37.82 37.96 37.43 37.58 3,159,236 -0.17(-0.46%)
Mar 19, 2018 37.81 37.98 37.46 37.75 4,276,329 -0.25(-0.66%)
Mar 16, 2018 37.42 38.44 37.36 38.00 4,626,617 +0.56(+1.50%)
Mar 15, 2018 37.47 37.82 37.25 37.44 2,882,308 +0.17(+0.46%)
Mar 14, 2018 38.04 38.38 37.20 37.27 2,519,356 -0.52(-1.37%)
Mar 13, 2018 37.77 38.23 37.63 37.79 5,675,058 +0.47(+1.25%)
Mar 12, 2018 36.82 37.56 36.60 37.32 6,313,839 +0.65(+1.79%)
Mar 09, 2018 35.44 36.68 35.26 36.67 5,664,681 +1.47(+4.19%)
Mar 08, 2018 35.25 35.84 34.89 35.19 3,474,609 +0.11(+0.32%)
Mar 07, 2018 34.78 35.08 4,293,598 -1.19(-3.28%)
Mar 06, 2018 35.70 36.30 35.33 36.27 4,079,853 +0.40(+1.13%)
Mar 05, 2018 34.39 36.19 34.39 35.87 10,322,104 +1.37(+3.97%)
Mar 02, 2018 35.02 35.32 32.89 34.50 26,443,674 -5.03(-12.73%)
Mar 01, 2018 39.55 40.12 38.51 39.53 7,763,510 -0.03(-0.07%)
Feb 28, 2018 41.35 41.72 39.47 39.55 6,089,988 -1.40(-3.43%)
Feb 27, 2018 42.97 43.60 40.92 40.96 4,936,666 -1.53(-3.61%)
Feb 26, 2018 42.23 42.72 41.59 42.49 3,700,101 +0.92(+2.22%)
Feb 23, 2018 41.79 42.04 40.97 41.57 3,426,890 -0.01(-0.02%)
Feb 22, 2018 41.27 41.58 4,441,578 -0.14(-0.33%)
Feb 21, 2018 41.79 42.66 41.59 41.72 2,093,849 +0.22(+0.52%)
Feb 20, 2018 42.31 41.05 41.50 3,040,758 -0.86(-2.03%)
Feb 16, 2018 42.36 42.36 42.36 0 -0.06(-0.14%)
Feb 15, 2018 42.30 42.47 41.46 42.42 2,364,447 +0.57(+1.36%)
Feb 14, 2018 39.75 42.18 39.46 41.85 4,266,207 +1.67(+4.16%)
Feb 13, 2018 39.74 41.09 39.60 40.18 3,714,050 +0.26(+0.65%)
Feb 12, 2018 40.31 40.49 38.68 39.92 3,794,469 +0.09(+0.22%)
Feb 09, 2018 40.07 40.55 37.94 39.84 5,197,370 +0.31(+0.78%)
Feb 08, 2018 41.54 41.79 39.52 39.53 3,700,368 -1.84(-4.44%)
Feb 07, 2018 41.10 42.17 40.84 41.36 3,685,517 +0.32(+0.78%)
Feb 06, 2018 38.60 41.32 38.07 41.04 4,609,273 +0.89(+2.21%)
Feb 05, 2018 41.16 41.73 39.58 40.16 4,028,690 -1.52(-3.66%)
Feb 02, 2018 42.01 42.20 41.29 41.68 4,021,229 -0.72(-1.69%)
Feb 01, 2018 42.00 43.07 41.95 42.40 2,264,210 +0.05(+0.12%)
Jan 31, 2018 44.50 44.50 41.85 42.35 4,489,748 -0.65(-1.50%)
Jan 30, 2018 43.89 44.16 42.82 42.99 3,363,794 -1.19(-2.69%)
Jan 29, 2018 44.09 44.72 43.78 44.18 2,478,314 -0.27(-0.60%)
Jan 26, 2018 45.21 45.21 43.60 44.45 3,865,776 -0.73(-1.62%)
Jan 25, 2018 45.50 45.81 44.82 45.18 4,881,903 +0.16(+0.36%)
Jan 24, 2018 44.46 45.27 44.25 45.02 4,433,307 +0.63(+1.42%)
Jan 23, 2018 44.09 44.49 43.30 44.39 3,195,729 +0.99(+2.28%)
Jan 22, 2018 42.80 43.63 42.65 43.40 4,681,503 +0.14(+0.32%)
Jan 19, 2018 42.95 43.47 42.51 43.26 4,656,984 +1.40(+3.33%)
Jan 18, 2018 41.17 42.09 41.02 41.86 3,569,973 +0.72(+1.74%)
Jan 17, 2018 40.23 41.47 40.19 41.15 3,462,108 +0.95(+2.36%)
Jan 16, 2018 40.69 41.84 39.92 40.20 4,304,063 -0.42(-1.03%)
Jan 12, 2018 40.62 40.62 40.62 0 +0.98(+2.48%)
Jan 11, 2018 39.80 39.80 38.99 39.63 2,856,683 +0.02(+0.04%)
Jan 10, 2018 39.32 39.79 38.64 39.62 4,085,856 +0.24(+0.61%)
Jan 09, 2018 40.08 40.20 39.15 39.38 3,572,170 -0.83(-2.07%)
Jan 08, 2018 40.49 40.99 39.27 40.21 4,293,155 +0.01(+0.02%)
Jan 05, 2018 40.10 40.31 39.38 40.20 3,623,598 +0.56(+1.40%)
Jan 04, 2018 40.98 41.07 38.51 39.64 4,649,643 -1.34(-3.26%)
Jan 03, 2018 41.12 41.47 40.57 40.98 4,067,777 -0.02(-0.04%)
Jan 02, 2018 40.62 41.22 40.36 40.99 3,756,785 +0.86(+2.15%)
Dec 29, 2017 40.13 40.13 40.13 0 -0.18(-0.45%)
Dec 28, 2017 40.76 40.99 40.17 40.31 1,964,911 -0.51(-1.24%)
Dec 27, 2017 41.52 41.61 40.58 40.81 3,449,732 -0.74(-1.79%)
Dec 26, 2017 40.50 42.06 40.35 41.56 2,680,155 +1.10(+2.73%)
Dec 22, 2017 40.29 40.63 40.03 40.45 2,746,331 -0.62(-1.50%)
Dec 21, 2017 39.91 41.16 39.77 41.07 4,722,726 +1.45(+3.65%)
Dec 20, 2017 39.72 39.96 38.97 39.62 4,583,057 +0.07(+0.17%)
Dec 19, 2017 40.15 40.16 39.24 39.56 4,823,018 -0.31(-0.77%)
Dec 18, 2017 39.56 40.21 39.44 39.86 4,459,384 +0.79(+2.02%)
Dec 15, 2017 39.47 40.44 38.99 39.08 9,039,918 +1.13(+2.98%)
Dec 14, 2017 38.82 39.01 37.64 37.95 4,678,239 -0.87(-2.25%)
Dec 13, 2017 38.06 39.30 38.00 38.82 4,386,933 +0.67(+1.75%)
Dec 12, 2017 38.15 38.89 38.11 38.15 3,413,245 +0.14(+0.36%)
Dec 11, 2017 38.43 38.58 37.49 38.02 3,878,660 -0.48(-1.25%)
Dec 08, 2017 37.13 38.55 36.83 38.49 4,136,214 +1.50(+4.05%)
Dec 07, 2017 36.84 37.30 36.36 37.00 6,048,573 +0.34(+0.93%)
Dec 06, 2017 37.02 37.23 36.23 36.65 4,184,792 -0.50(-1.34%)
Dec 05, 2017 39.02 39.02 36.81 37.15 5,890,662 -2.02(-5.16%)
Dec 04, 2017 37.92 39.59 37.71 39.17 8,080,642 +2.10(+5.66%)
Dec 01, 2017 36.50 37.51 35.75 37.07 6,994,491 +0.40(+1.10%)
Nov 30, 2017 35.92 38.00 35.79 36.67 18,484,758 +0.21(+0.59%)
Nov 29, 2017 34.63 37.06 34.63 36.46 8,864,023 +1.83(+5.29%)
Nov 28, 2017 33.83 34.80 33.10 34.63 5,308,369 +0.90(+2.66%)
Nov 27, 2017 34.53 35.02 33.35 33.73 6,611,679 -0.60(-1.75%)
Nov 24, 2017 34.85 34.91 34.23 34.33 2,201,669 -0.38(-1.09%)
Nov 22, 2017 34.80 35.08 34.51 34.70 3,513,551 -0.13(-0.37%)
Nov 21, 2017 34.71 35.38 34.35 34.83 6,787,033 +0.00(+0.00%)
Nov 20, 2017 34.94 35.76 33.81 34.83 12,907,677 -0.11(-0.32%)
Nov 17, 2017 35.38 35.72 32.75 34.94 35,728,204 +7.68(+28.16%)
Nov 16, 2017 26.81 27.61 26.54 27.26 7,350,767 +0.56(+2.08%)
Nov 15, 2017 25.46 27.08 25.30 26.71 5,806,576 +1.03(+4.00%)
Nov 14, 2017 24.88 25.69 24.55 25.68 4,549,078 +0.31(+1.21%)
Nov 13, 2017 25.97 26.13 25.00 25.37 4,223,718 -0.60(-2.31%)
Nov 10, 2017 26.19 26.96 25.75 25.97 4,423,831 -0.23(-0.88%)
Nov 09, 2017 25.45 26.85 25.37 26.20 5,708,964 +0.62(+2.44%)
Nov 08, 2017 24.88 25.65 24.33 25.58 3,519,464 +0.55(+2.19%)
Nov 07, 2017 25.35 25.38 24.70 25.03 3,783,068 -0.35(-1.38%)
Nov 06, 2017 25.49 25.85 25.31 25.38 3,200,686 -0.17(-0.67%)
Nov 03, 2017 25.59 25.72 25.03 25.55 2,927,163 -0.14(-0.53%)
Nov 02, 2017 25.54 26.04 25.47 25.69 3,445,143 +0.09(+0.33%)
Nov 01, 2017 25.84 26.44 25.42 25.60 3,504,956 -0.15(-0.57%)
Oct 31, 2017 25.85 25.96 25.42 25.75 4,428,609 -0.43(-1.64%)
Oct 30, 2017 26.83 26.91 26.05 26.18 3,209,699 -0.83(-3.07%)
Oct 27, 2017 27.81 28.03 26.98 27.01 5,473,075 -1.30(-4.60%)
Oct 26, 2017 26.90 28.43 26.82 28.31 6,481,707 +1.52(+5.69%)
Oct 25, 2017 26.54 27.48 25.59 26.78 7,530,470 +0.14(+0.51%)
Oct 24, 2017 27.32 27.37 26.61 26.65 2,919,301 -0.42(-1.55%)
Oct 23, 2017 26.32 27.31 26.02 27.07 4,206,731 +0.29(+1.09%)
Oct 20, 2017 26.80 27.11 26.47 26.78 3,111,715 +0.25(+0.94%)
Oct 19, 2017 26.48 26.80 26.31 26.53 2,794,567 -0.16(-0.61%)
Oct 18, 2017 26.71 27.32 26.58 26.69 4,247,878 +0.14(+0.52%)
Oct 17, 2017 26.51 26.70 26.18 26.55 3,413,802 +0.06(+0.23%)
Oct 16, 2017 27.08 27.29 26.46 26.49 3,541,855 -0.60(-2.21%)
Oct 13, 2017 27.07 27.77 26.89 27.09 3,312,710 +0.19(+0.70%)
Oct 12, 2017 27.94 27.98 26.86 26.90 4,786,204 -1.02(-3.65%)
Oct 11, 2017 28.49 28.59 27.80 27.92 4,616,136 -0.57(-1.99%)
Oct 10, 2017 28.38 28.75 28.30 28.49 2,827,414 +0.18(+0.63%)
Oct 09, 2017 29.18 29.31 28.25 28.31 2,087,714 -0.86(-2.96%)
Oct 06, 2017 29.03 29.51 28.97 29.18 3,278,121 +0.03(+0.09%)
Oct 05, 2017 28.68 29.38 28.47 29.15 3,078,929 +0.45(+1.57%)
Oct 04, 2017 29.13 29.33 28.65 28.70 2,879,062 -0.45(-1.54%)
Oct 03, 2017 29.49 29.75 28.86 29.15 4,152,932 -0.31(-1.06%)
Oct 02, 2017 29.83 29.83 28.93 29.47 4,978,058 -0.40(-1.33%)
Sep 29, 2017 29.56 29.92 29.33 29.86 3,289,080 +0.31(+1.03%)
Sep 28, 2017 29.75 29.95 29.11 29.56 2,723,091 -0.18(-0.60%)
Sep 27, 2017 29.43 29.84 29.07 29.74 2,814,067 -0.04(-0.14%)
Sep 26, 2017 29.56 29.86 29.03 29.78 3,279,887 +0.39(+1.33%)
Sep 25, 2017 28.55 29.58 28.52 29.39 5,067,877 +0.90(+3.15%)
Sep 22, 2017 28.53 28.98 28.19 28.49 6,516,471 -0.08(-0.30%)
Sep 21, 2017 29.41 29.45 28.56 28.58 4,929,435 -0.74(-2.52%)
Sep 20, 2017 29.58 29.81 29.10 29.31 5,163,288 -0.41(-1.37%)
Sep 19, 2017 30.75 30.81 29.58 29.72 4,189,375 -1.03(-3.34%)
Sep 18, 2017 31.38 31.50 30.55 30.75 3,331,540 -0.57(-1.81%)
Sep 15, 2017 30.96 31.42 30.84 31.31 4,690,756 +0.26(+0.85%)
Sep 14, 2017 30.67 31.15 30.05 31.05 5,503,171 +0.44(+1.44%)
Sep 13, 2017 30.31 30.74 30.26 30.61 5,575,397 +0.34(+1.12%)
Sep 12, 2017 29.83 30.55 29.57 30.27 4,076,538 +0.60(+2.03%)
Sep 11, 2017 30.36 30.55 29.62 29.67 4,654,001 -0.63(-2.07%)
Sep 08, 2017 30.61 30.77 29.94 30.30 2,821,019 -0.36(-1.19%)
Sep 07, 2017 31.15 31.25 30.54 30.66 3,946,749 -0.46(-1.47%)
Sep 06, 2017 30.84 31.26 30.47 31.12 7,303,908 +0.31(+1.02%)
Sep 05, 2017 30.45 30.90 30.10 30.81 6,557,063 -0.01(-0.03%)
Sep 01, 2017 30.09 30.90 29.99 30.81 4,771,759 +0.94(+3.15%)
Aug 31, 2017 29.92 30.27 29.61 29.87 5,662,669 -0.01(-0.03%)
Aug 30, 2017 29.99 30.03 29.58 29.88 4,642,053 +0.07(+0.23%)
Aug 29, 2017 29.55 30.03 29.21 29.81 5,506,166 -0.46(-1.51%)
Aug 28, 2017 30.46 30.46 29.72 30.27 4,432,890 -0.15(-0.50%)
Aug 25, 2017 29.53 30.53 29.51 30.42 6,140,522 +0.94(+3.19%)
Aug 24, 2017 30.19 30.76 29.45 29.48 9,064,430 -0.41(-1.36%)
Aug 23, 2017 28.01 29.96 27.97 29.89 10,177,231 +1.76(+6.24%)
Aug 22, 2017 27.07 28.22 26.76 28.13 12,394,360 +1.15(+4.27%)
Aug 21, 2017 28.83 28.89 26.90 26.98 27,233,354 -2.17(-7.45%)
Aug 18, 2017 30.99 31.20 29.08 29.15 42,710,848 -11.29(-27.92%)
Aug 17, 2017 40.99 41.83 40.38 40.45 6,526,547 -0.74(-1.79%)
Aug 16, 2017 40.38 41.61 40.32 41.18 6,586,031 +1.22(+3.06%)
Aug 15, 2017 39.98 40.74 39.34 39.96 7,355,150 -1.86(-4.44%)
Aug 14, 2017 41.94 42.20 41.50 41.82 3,373,038 +0.02(+0.04%)
Aug 11, 2017 41.21 42.43 41.08 41.80 3,001,741 +0.18(+0.43%)
Aug 10, 2017 41.70 41.96 40.85 41.63 3,623,722 -0.60(-1.43%)
Aug 09, 2017 42.12 42.61 41.65 42.23 2,967,485 -0.20(-0.48%)
Aug 08, 2017 42.82 43.49 42.36 42.43 5,959,752 +1.02(+2.46%)
Aug 07, 2017 41.42 41.54 40.59 41.41 4,439,493 -0.14(-0.33%)
Aug 04, 2017 41.25 41.81 41.11 41.55 3,305,052 +0.38(+0.93%)
Aug 03, 2017 40.46 41.55 40.30 41.17 5,039,982 +0.76(+1.89%)
Aug 02, 2017 39.72 40.68 39.68 40.40 4,793,456 +0.66(+1.66%)
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.