Footlocker Inc (NY: FL )

38.92 +1.39 (+3.70%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 18.96 19.07 18.85 18.97 515,771 +0.00(+0.00%)
Dec 30, 2004 18.96 19.17 18.84 18.97 534,511 -0.17(-0.88%)
Dec 29, 2004 18.74 19.17 18.74 19.14 536,498 +0.30(+1.61%)
Dec 28, 2004 18.53 18.84 18.52 18.84 604,785 +0.18(+0.98%)
Dec 27, 2004 18.80 18.93 18.57 18.65 414,548 -0.11(-0.60%)
Dec 23, 2004 19.01 19.12 18.68 18.76 715,947 -0.18(-0.97%)
Dec 22, 2004 18.77 18.95 18.70 18.95 1,049,289 +0.18(+0.94%)
Dec 21, 2004 18.47 18.77 18.38 18.77 728,582 +0.25(+1.33%)
Dec 20, 2004 18.67 18.70 18.35 18.53 1,087,620 -0.31(-1.65%)
Dec 17, 2004 18.53 18.98 18.51 18.84 1,652,371 +0.13(+0.72%)
Dec 16, 2004 19.20 19.20 18.60 18.70 1,117,150 -0.34(-1.78%)
Dec 15, 2004 18.84 19.04 18.74 19.04 1,042,474 +0.20(+1.08%)
Dec 14, 2004 18.35 18.84 18.29 18.84 1,757,428 +0.32(+1.75%)
Dec 13, 2004 18.66 18.80 18.36 18.51 875,377 -0.15(-0.79%)
Dec 10, 2004 19.15 19.15 18.43 18.66 1,016,352 -0.10(-0.53%)
Dec 09, 2004 18.74 18.76 18.51 18.76 1,099,404 -0.15(-0.82%)
Dec 08, 2004 18.83 18.97 18.81 18.91 1,466,392 +0.11(+0.60%)
Dec 07, 2004 18.88 19.03 18.72 18.80 1,310,511 -0.05(-0.26%)
Dec 06, 2004 18.95 18.95 18.63 18.85 877,933 -0.20(-1.07%)
Dec 03, 2004 19.02 19.16 18.94 19.05 1,685,166 +0.03(+0.15%)
Dec 02, 2004 19.05 19.15 18.68 19.03 1,922,537 +0.00(+0.00%)
Dec 01, 2004 18.30 19.16 18.30 19.03 2,314,228 +0.73(+3.96%)
Nov 30, 2004 18.60 18.69 17.91 18.30 2,162,606 -0.34(-1.81%)
Nov 29, 2004 18.63 18.77 18.50 18.64 1,483,570 +0.01(+0.04%)
Nov 26, 2004 18.53 18.81 18.45 18.63 508,105 +0.08(+0.46%)
Nov 24, 2004 18.31 18.56 18.24 18.55 1,607,509 +0.43(+2.37%)
Nov 23, 2004 17.75 18.30 17.72 18.12 1,779,291 +0.51(+2.92%)
Nov 22, 2004 17.02 17.68 17.02 17.60 1,920,265 +0.55(+3.22%)
Nov 19, 2004 17.15 17.22 16.91 17.05 1,245,773 +0.15(+0.87%)
Nov 18, 2004 17.27 17.27 16.81 16.91 960,700 -0.08(-0.50%)
Nov 17, 2004 17.12 17.38 16.83 16.99 1,284,105 -0.10(-0.58%)
Nov 16, 2004 17.19 17.23 16.99 17.09 1,521,902 -0.13(-0.78%)
Nov 15, 2004 16.91 17.29 16.91 17.22 1,517,785 +0.34(+2.00%)
Nov 12, 2004 16.78 16.88 16.68 16.88 949,201 +0.14(+0.84%)
Nov 11, 2004 16.94 16.94 16.66 16.74 1,333,936 -0.13(-0.75%)
Nov 10, 2004 16.76 17.00 16.74 16.87 2,676,390 +0.12(+0.71%)
Nov 09, 2004 16.91 16.91 16.65 16.75 1,678,635 -0.12(-0.71%)
Nov 08, 2004 17.12 17.13 16.85 16.87 1,647,544 -0.18(-1.07%)
Nov 05, 2004 16.94 17.21 16.76 17.05 2,083,103 +0.27(+1.64%)
Nov 04, 2004 16.02 17.03 16.02 16.78 4,719,316 -0.44(-2.58%)
Nov 03, 2004 17.54 17.54 17.00 17.22 1,038,357 +0.13(+0.74%)
Nov 02, 2004 17.02 17.22 16.91 17.10 1,933,894 +0.08(+0.50%)
Nov 01, 2004 16.93 17.07 16.83 17.01 719,638 -0.18(-1.02%)
Oct 29, 2004 17.31 17.47 17.02 17.19 1,110,335 -0.03(-0.16%)
Oct 28, 2004 17.05 17.36 17.05 17.22 659,017 +0.17(+0.99%)
Oct 27, 2004 16.77 17.05 16.66 17.05 1,269,198 +0.38(+2.28%)
Oct 26, 2004 16.49 16.80 16.32 16.67 1,358,922 +0.15(+0.90%)
Oct 25, 2004 16.34 16.62 16.10 16.52 842,583 -0.06(-0.38%)
Oct 22, 2004 16.62 16.76 16.48 16.58 831,083 -0.12(-0.72%)
Oct 21, 2004 16.45 16.71 16.22 16.70 1,040,203 +0.31(+1.89%)
Oct 20, 2004 16.43 16.59 16.32 16.39 633,179 -0.13(-0.81%)
Oct 19, 2004 16.62 16.77 16.42 16.52 575,398 -0.07(-0.42%)
Oct 18, 2004 16.12 16.62 16.10 16.60 671,510 +0.33(+2.04%)
Oct 15, 2004 16.27 16.40 16.10 16.26 417,387 +0.03(+0.17%)
Oct 14, 2004 16.36 16.38 16.06 16.24 645,814 -0.06(-0.35%)
Oct 13, 2004 16.69 16.88 16.07 16.29 1,642,149 -0.42(-2.49%)
Oct 12, 2004 16.76 16.87 16.63 16.71 1,418,407 -0.20(-1.17%)
Oct 11, 2004 16.89 17.03 16.83 16.91 632,469 -0.02(-0.12%)
Oct 08, 2004 16.83 17.04 16.81 16.93 1,251,026 -0.03(-0.17%)
Oct 07, 2004 17.15 17.18 16.82 16.95 1,201,905 -0.09(-0.54%)
Oct 06, 2004 16.95 17.08 16.84 17.05 1,318,603 +0.15(+0.88%)
Oct 05, 2004 17.07 17.14 16.71 16.90 692,806 -0.13(-0.79%)
Oct 04, 2004 17.00 17.39 16.91 17.03 1,170,814 +0.06(+0.33%)
Oct 01, 2004 16.69 17.08 16.65 16.98 1,240,520 +0.28(+1.69%)
Sep 30, 2004 16.55 16.77 16.43 16.69 1,174,789 +0.07(+0.42%)
Sep 29, 2004 16.12 16.71 16.00 16.62 994,347 +0.54(+3.37%)
Sep 28, 2004 16.19 16.24 16.01 16.08 1,353,243 -0.11(-0.70%)
Sep 27, 2004 16.38 16.38 16.10 16.19 630,482 -0.31(-1.88%)
Sep 24, 2004 16.72 16.80 16.43 16.50 805,813 -0.09(-0.55%)
Sep 23, 2004 16.67 16.79 16.47 16.60 904,765 -0.14(-0.84%)
Sep 22, 2004 16.73 16.86 16.55 16.74 978,304 -0.22(-1.29%)
Sep 21, 2004 16.54 16.95 16.53 16.95 1,493,224 +0.58(+3.57%)
Sep 20, 2004 16.69 16.71 16.33 16.37 1,071,720 -0.32(-1.94%)
Sep 17, 2004 16.64 16.69 16.44 16.69 1,161,870 +0.08(+0.51%)
Sep 16, 2004 16.41 16.88 16.41 16.61 894,259 +0.18(+1.07%)
Sep 15, 2004 16.37 16.52 16.31 16.43 473,606 +0.00(+0.00%)
Sep 14, 2004 16.55 16.55 16.12 16.43 557,652 -0.21(-1.27%)
Sep 13, 2004 16.29 16.69 16.26 16.64 1,078,676 +0.33(+2.03%)
Sep 10, 2004 15.85 16.38 15.83 16.31 854,650 +0.48(+3.03%)
Sep 09, 2004 15.87 15.95 15.43 15.83 1,094,293 -0.15(-0.93%)
Sep 08, 2004 15.93 16.28 15.93 15.98 637,154 -0.06(-0.40%)
Sep 07, 2004 16.17 16.38 15.99 16.05 1,304,548 -0.12(-0.74%)
Sep 03, 2004 16.14 16.32 16.07 16.17 1,094,577 +0.02(+0.13%)
Sep 02, 2004 15.81 16.19 15.81 16.14 1,514,803 +0.28(+1.78%)
Sep 01, 2004 15.82 16.10 15.57 15.86 1,101,107 +0.11(+0.67%)
Aug 31, 2004 15.84 15.99 15.53 15.76 881,056 -0.08(-0.53%)
Aug 30, 2004 16.14 16.18 15.76 15.84 1,481,725 -0.29(-1.79%)
Aug 27, 2004 15.92 16.17 15.73 16.13 1,010,531 +0.32(+2.05%)
Aug 26, 2004 15.93 16.10 15.80 15.81 1,108,348 -0.20(-1.23%)
Aug 25, 2004 15.91 16.02 15.67 16.00 940,825 +0.20(+1.25%)
Aug 24, 2004 15.69 15.96 15.62 15.81 1,077,540 +0.23(+1.49%)
Aug 23, 2004 15.55 15.84 15.43 15.57 1,853,398 +0.11(+0.73%)
Aug 20, 2004 15.57 15.98 15.14 15.46 2,883,096 -0.11(-0.68%)
Aug 19, 2004 15.43 15.67 15.32 15.57 2,469,258 +0.14(+0.91%)
Aug 18, 2004 15.09 15.49 15.07 15.43 1,910,470 +0.26(+1.72%)
Aug 17, 2004 14.83 15.18 14.82 15.17 2,216,696 +0.59(+4.06%)
Aug 16, 2004 14.12 14.71 14.12 14.57 1,784,685 +0.44(+3.09%)
Aug 13, 2004 14.27 14.40 14.07 14.14 1,491,663 -0.14(-0.99%)
Aug 12, 2004 14.49 14.66 14.22 14.28 2,410,199 -0.30(-2.08%)
Aug 11, 2004 14.58 14.75 14.40 14.58 1,986,423 -0.21(-1.43%)
Aug 10, 2004 14.48 14.79 14.45 14.79 1,217,663 +0.35(+2.44%)
Aug 09, 2004 14.58 14.79 14.32 14.44 1,662,167 -0.01(-0.05%)
Aug 06, 2004 14.79 14.80 14.38 14.45 1,761,971 -0.35(-2.33%)
Aug 05, 2004 15.34 15.34 14.59 14.79 3,929,971 -0.55(-3.58%)
Aug 04, 2004 15.21 15.53 15.04 15.34 1,585,504 +0.18(+1.16%)
Aug 03, 2004 15.64 15.70 15.16 15.17 1,840,195 -0.47(-3.02%)
Aug 02, 2004 15.74 15.88 15.56 15.64 3,667,188 -0.21(-1.33%)
Jul 30, 2004 16.34 16.48 15.42 15.85 23,937,166 +0.80(+5.34%)
Jul 29, 2004 14.82 15.26 14.38 15.05 949,769 +0.30(+2.01%)
Jul 28, 2004 14.81 14.93 14.57 14.75 964,817 -0.11(-0.76%)
Jul 27, 2004 14.29 15.05 14.29 14.86 2,278,310 +0.56(+3.94%)
Jul 26, 2004 14.63 14.74 14.23 14.30 1,616,595 -0.40(-2.73%)
Jul 23, 2004 14.57 14.88 14.45 14.70 1,386,322 +0.10(+0.68%)
Jul 22, 2004 14.54 14.61 14.07 14.60 2,240,830 +0.06(+0.39%)
Jul 21, 2004 14.62 15.09 14.47 14.55 7,615,758 -0.89(-5.79%)
Jul 20, 2004 15.18 15.44 15.18 15.44 1,625,397 +0.18(+1.20%)
Jul 19, 2004 15.50 15.52 15.12 15.26 1,267,068 -0.08(-0.51%)
Jul 16, 2004 15.69 15.79 15.31 15.33 1,657,908 -0.34(-2.16%)
Jul 15, 2004 15.61 15.73 15.55 15.67 686,133 +0.05(+0.32%)
Jul 14, 2004 15.93 15.97 15.50 15.62 857,347 -0.30(-1.90%)
Jul 13, 2004 14.96 16.12 14.96 15.93 506,827 -0.21(-1.31%)
Jul 12, 2004 15.88 16.21 15.83 16.14 1,271,327 +0.22(+1.37%)
Jul 09, 2004 15.78 15.99 15.71 15.92 572,275 +0.22(+1.39%)
Jul 08, 2004 16.14 16.17 15.63 15.70 1,558,672 -0.58(-3.55%)
Jul 07, 2004 16.22 16.46 16.22 16.28 646,240 -0.12(-0.73%)
Jul 06, 2004 16.24 16.49 15.71 16.40 1,917,426 -0.11(-0.64%)
Jul 02, 2004 16.86 16.87 16.45 16.50 742,353 -0.44(-2.62%)
Jul 01, 2004 17.08 17.12 16.92 16.95 624,093 -0.20(-1.15%)
Jun 30, 2004 16.87 17.15 16.83 17.14 1,290,777 +0.37(+2.18%)
Jun 29, 2004 17.52 17.54 16.69 16.78 1,614,465 -0.82(-4.68%)
Jun 28, 2004 17.31 17.63 17.15 17.60 1,485,274 +0.21(+1.21%)
Jun 25, 2004 16.73 17.62 16.73 17.39 3,809,582 +0.66(+3.96%)
Jun 24, 2004 16.66 17.09 16.54 16.73 1,473,633 +0.11(+0.64%)
Jun 23, 2004 16.31 16.78 16.00 16.62 2,389,755 +0.42(+2.61%)
Jun 22, 2004 16.38 16.58 16.19 16.20 1,442,825 -0.27(-1.62%)
Jun 21, 2004 16.90 16.91 16.37 16.47 914,844 -0.36(-2.14%)
Jun 18, 2004 16.73 17.05 16.69 16.83 652,345 +0.03(+0.17%)
Jun 17, 2004 16.67 16.80 16.56 16.80 1,028,419 +0.01(+0.08%)
Jun 16, 2004 16.78 16.83 16.55 16.79 660,721 -0.02(-0.13%)
Jun 15, 2004 16.45 16.89 16.36 16.81 1,401,938 +0.49(+3.02%)
Jun 14, 2004 16.49 16.50 16.27 16.31 1,110,903 -0.18(-1.07%)
Jun 10, 2004 16.40 16.49 16.29 16.49 837,472 +0.16(+0.95%)
Jun 09, 2004 16.39 16.55 16.24 16.33 786,789 -0.06(-0.34%)
Jun 08, 2004 16.38 16.41 16.27 16.39 612,452 +0.05(+0.30%)
Jun 07, 2004 16.16 16.46 16.14 16.34 1,226,323 +0.19(+1.18%)
Jun 04, 2004 16.10 16.18 15.92 16.15 1,410,599 +0.09(+0.57%)
Jun 03, 2004 15.99 16.11 15.85 16.06 1,284,672 -0.04(-0.22%)
Jun 02, 2004 16.55 16.62 16.02 16.10 2,450,944 -0.14(-0.87%)
Jun 01, 2004 16.66 16.78 16.10 16.24 2,025,322 -0.39(-2.33%)
May 28, 2004 16.41 16.67 16.31 16.62 2,251,762 +0.41(+2.52%)
May 27, 2004 16.17 16.37 16.08 16.21 980,150 +0.04(+0.22%)
May 26, 2004 16.31 16.45 15.85 16.18 889,432 -0.04(-0.22%)
May 25, 2004 15.79 16.36 15.62 16.21 1,483,712 +0.43(+2.72%)
May 24, 2004 15.67 15.81 15.47 15.79 1,275,303 +0.38(+2.47%)
May 21, 2004 15.00 15.48 14.97 15.40 2,444,839 +0.54(+3.60%)
May 20, 2004 14.94 15.32 14.72 14.87 2,375,132 -0.06(-0.42%)
May 19, 2004 14.90 15.71 14.78 14.93 5,742,483 -0.28(-1.85%)
May 18, 2004 14.79 15.21 14.68 15.21 2,849,307 +0.37(+2.47%)
May 17, 2004 15.21 15.21 14.51 14.85 1,823,727 -0.42(-2.77%)
May 14, 2004 15.07 15.36 14.88 15.27 2,003,033 +0.23(+1.50%)
May 13, 2004 14.91 15.14 14.79 15.05 1,193,103 +0.00(+0.00%)
May 12, 2004 15.41 15.41 14.16 15.05 4,123,191 -0.30(-1.93%)
May 11, 2004 15.46 15.76 15.14 15.34 1,589,053 -0.06(-0.41%)
May 10, 2004 15.46 16.05 15.21 15.40 2,301,877 -0.41(-2.58%)
May 07, 2004 15.92 16.20 15.68 15.81 1,937,728 -0.36(-2.22%)
May 06, 2004 15.41 16.20 14.79 16.17 5,999,588 -0.56(-3.37%)
May 05, 2004 16.93 17.05 16.74 16.74 1,079,528 -0.20(-1.16%)
May 04, 2004 16.98 17.24 16.77 16.93 1,460,997 +0.13(+0.80%)
May 03, 2004 16.94 17.15 16.29 16.80 1,560,659 -0.11(-0.63%)
Apr 30, 2004 17.11 17.26 16.80 16.91 1,896,415 +0.00(+0.00%)
Apr 29, 2004 17.47 17.47 16.07 16.91 3,832,723 -0.56(-3.23%)
Apr 28, 2004 18.28 18.35 17.34 17.47 2,029,013 -0.94(-5.13%)
Apr 27, 2004 18.43 18.79 18.28 18.41 771,598 +0.09(+0.50%)
Apr 26, 2004 18.81 19.02 18.31 18.32 859,619 -0.49(-2.58%)
Apr 23, 2004 18.43 18.81 18.30 18.81 911,721 +0.53(+2.89%)
Apr 22, 2004 18.07 18.67 18.03 18.28 4,223,704 +0.60(+3.39%)
Apr 21, 2004 18.38 18.42 17.67 17.68 2,471,955 -0.63(-3.42%)
Apr 20, 2004 18.38 18.69 18.23 18.31 1,203,041 +0.06(+0.35%)
Apr 19, 2004 18.56 18.56 18.06 18.24 1,227,885 -0.24(-1.30%)
Apr 16, 2004 18.86 18.91 18.45 18.48 1,141,568 -0.52(-2.74%)
Apr 15, 2004 18.56 19.16 18.56 19.00 1,298,443 +0.54(+2.94%)
Apr 14, 2004 18.56 18.67 18.27 18.46 1,338,479 -0.13(-0.72%)
Apr 13, 2004 18.67 19.43 18.31 18.60 3,161,354 +0.73(+4.06%)
Apr 12, 2004 17.85 18.17 17.81 17.87 981,854 +0.02(+0.12%)
Apr 08, 2004 18.45 18.46 17.61 17.85 801,838 -0.38(-2.09%)
Apr 07, 2004 18.41 18.49 18.03 18.23 1,856,805 -0.13(-0.73%)
Apr 06, 2004 18.36 18.49 18.21 18.36 993,921 -0.06(-0.34%)
Apr 05, 2004 18.45 18.50 18.25 18.43 1,322,294 +0.11(+0.62%)
Apr 02, 2004 18.10 18.43 18.04 18.31 1,220,787 +0.54(+3.05%)
Apr 01, 2004 18.17 18.17 17.59 17.77 1,333,510 -0.40(-2.21%)
Mar 31, 2004 18.00 18.29 17.75 18.17 1,548,166 +0.22(+1.22%)
Mar 30, 2004 17.79 18.12 17.61 17.95 1,011,241 +0.06(+0.35%)
Mar 29, 2004 17.68 17.93 17.62 17.89 1,719,948 +0.42(+2.42%)
Mar 26, 2004 17.19 17.63 17.02 17.47 2,128,817 +0.29(+1.68%)
Mar 25, 2004 16.51 18.14 16.51 17.18 3,587,118 +0.67(+4.05%)
Mar 24, 2004 16.41 16.73 16.27 16.51 1,436,437 +0.18(+1.08%)
Mar 23, 2004 16.23 16.62 16.22 16.33 1,320,590 +0.45(+2.84%)
Mar 22, 2004 16.23 16.24 15.32 15.88 2,736,442 -0.35(-2.13%)
Mar 19, 2004 16.34 16.57 16.13 16.23 1,542,487 -0.08(-0.52%)
Mar 18, 2004 16.39 16.55 16.10 16.31 1,795,901 -0.27(-1.66%)
Mar 17, 2004 16.38 16.72 16.38 16.59 2,085,091 +0.21(+1.29%)
Mar 16, 2004 16.24 16.81 16.24 16.38 3,537,145 +0.25(+1.53%)
Mar 15, 2004 17.08 17.12 16.00 16.13 3,773,948 -0.88(-5.18%)
Mar 12, 2004 17.09 17.26 16.69 17.01 2,599,869 +0.06(+0.37%)
Mar 11, 2004 17.61 17.72 16.94 16.95 1,696,381 -0.59(-3.37%)
Mar 10, 2004 18.02 18.07 17.48 17.54 1,252,730 -0.37(-2.08%)
Mar 09, 2004 18.60 18.63 17.72 17.91 2,148,835 -0.26(-1.43%)
Mar 08, 2004 18.25 18.45 18.15 18.17 1,175,641 +0.03(+0.15%)
Mar 05, 2004 18.43 18.45 18.02 18.14 2,566,790 -0.37(-1.98%)
Mar 04, 2004 18.82 18.82 18.38 18.51 1,278,000 -0.07(-0.38%)
Mar 03, 2004 18.14 18.70 18.12 18.58 3,142,898 -0.38(-2.01%)
Mar 02, 2004 19.16 19.32 18.46 18.96 1,317,041 -0.06(-0.30%)
Mar 01, 2004 18.81 19.17 18.67 19.02 2,056,271 +0.56(+3.05%)
Feb 27, 2004 18.81 18.98 18.37 18.45 1,561,795 -0.35(-1.87%)
Feb 26, 2004 18.79 18.82 18.42 18.81 1,612,478 +0.01(+0.04%)
Feb 25, 2004 18.41 18.86 18.37 18.80 1,826,992 +0.38(+2.06%)
Feb 24, 2004 18.26 18.54 18.00 18.42 1,498,761 +0.11(+0.58%)
Feb 23, 2004 18.34 18.35 18.14 18.31 1,168,826 +0.09(+0.50%)
Feb 20, 2004 18.06 18.38 17.71 18.22 1,273,883 +0.09(+0.51%)
Feb 19, 2004 18.00 18.48 18.00 18.13 1,871,712 +0.13(+0.74%)
Feb 18, 2004 17.95 18.07 17.67 18.00 850,107 +0.04(+0.24%)
Feb 17, 2004 18.13 18.17 17.86 17.95 1,212,836 +0.16(+0.91%)
Feb 13, 2004 17.67 18.17 17.67 17.79 1,734,287 +0.17(+0.96%)
Feb 12, 2004 16.92 17.68 16.91 17.62 2,682,352 +0.75(+4.47%)
Feb 11, 2004 16.79 16.95 16.71 16.87 1,948,375 +0.18(+1.05%)
Feb 10, 2004 16.76 16.95 16.48 16.69 2,484,164 -0.03(-0.17%)
Feb 09, 2004 16.69 16.86 16.60 16.72 1,179,900 +0.03(+0.17%)
Feb 06, 2004 16.91 16.91 16.20 16.69 2,379,959 -0.11(-0.67%)
Feb 05, 2004 17.17 17.28 16.79 16.81 1,707,739 -0.52(-3.01%)
Feb 04, 2004 17.64 17.67 17.19 17.33 1,628,946 -0.39(-2.23%)
Feb 03, 2004 17.45 17.72 17.33 17.72 1,930,203 +0.50(+2.90%)
Feb 02, 2004 17.43 17.72 17.16 17.22 945,936 -0.20(-1.17%)
Jan 30, 2004 16.97 17.43 16.77 17.43 1,389,445 +0.54(+3.17%)
Jan 29, 2004 17.24 17.36 16.69 16.89 1,982,448 -0.20(-1.19%)
Jan 28, 2004 17.82 18.01 17.05 17.10 1,094,151 -0.59(-3.35%)
Jan 27, 2004 17.41 17.96 17.33 17.69 1,738,972 +0.29(+1.66%)
Jan 26, 2004 17.47 17.61 17.22 17.40 1,403,358 -0.07(-0.40%)
Jan 23, 2004 17.67 17.67 17.36 17.47 2,754,472 -0.20(-1.16%)
Jan 22, 2004 17.83 18.05 17.54 17.67 1,861,065 +0.02(+0.12%)
Jan 21, 2004 17.36 17.66 17.22 17.65 1,691,412 +0.04(+0.24%)
Jan 20, 2004 18.00 18.00 17.43 17.61 1,491,379 -0.14(-0.79%)
Jan 16, 2004 17.96 18.02 17.63 17.75 1,334,077 -0.25(-1.37%)
Jan 15, 2004 17.96 18.11 17.79 18.00 978,304 +0.10(+0.55%)
Jan 14, 2004 18.03 18.29 17.81 17.90 2,359,090 -0.07(-0.39%)
Jan 13, 2004 18.03 18.03 17.48 17.97 3,609,549 -0.09(-0.51%)
Jan 12, 2004 16.91 18.07 16.87 18.06 9,980,953 +1.49(+9.01%)
Jan 09, 2004 16.39 16.59 16.27 16.57 992,217 +0.18(+1.12%)
Jan 08, 2004 16.29 16.52 16.26 16.38 1,165,135 -0.20(-1.23%)
Jan 07, 2004 16.45 16.73 16.41 16.59 1,396,402 +0.32(+1.95%)
Jan 06, 2004 16.17 16.43 16.16 16.27 4,572,095 +0.11(+0.65%)
Jan 05, 2004 16.48 16.50 15.97 16.17 1,962,430 -0.18(-1.08%)
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.