Footlocker Inc (NY: FL )

43.98 +0.68 (+1.57%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 8.033 8.438 7.922 8.291 5,035,254 +0.36(+4.48%)
Apr 29, 2009 8.061 8.263 7.894 7.936 3,693,488 -0.15(-1.90%)
Apr 28, 2009 7.866 8.288 7.803 8.089 3,324,662 +0.14(+1.75%)
Apr 27, 2009 8.152 8.368 7.901 7.949 3,400,800 -0.35(-4.20%)
Apr 24, 2009 7.943 8.459 7.943 8.298 3,544,718 +0.29(+3.57%)
Apr 23, 2009 8.194 8.312 7.698 8.012 3,872,595 -0.10(-1.20%)
Apr 22, 2009 7.768 8.396 7.650 8.110 4,967,847 +0.29(+3.75%)
Apr 21, 2009 6.994 7.929 6.994 7.817 5,785,435 +0.70(+9.90%)
Apr 20, 2009 7.336 7.454 7.043 7.113 2,573,071 -0.39(-5.20%)
Apr 17, 2009 7.573 7.622 7.336 7.503 2,406,077 +0.02(+0.28%)
Apr 16, 2009 7.294 7.545 7.196 7.482 2,838,683 +0.22(+3.07%)
Apr 15, 2009 7.252 7.294 7.015 7.259 2,510,095 -0.06(-0.86%)
Apr 14, 2009 7.587 7.691 7.315 7.322 3,568,668 -0.33(-4.28%)
Apr 13, 2009 7.838 7.845 7.496 7.650 2,965,093 -0.26(-3.26%)
Apr 09, 2009 7.782 7.908 7.629 7.908 2,445,038 +0.28(+3.66%)
Apr 08, 2009 7.678 7.782 7.510 7.629 2,879,147 +0.17(+2.24%)
Apr 07, 2009 7.664 7.664 7.399 7.461 3,634,412 -0.29(-3.69%)
Apr 06, 2009 7.977 8.040 7.399 7.747 5,110,451 -0.27(-3.39%)
Apr 03, 2009 7.671 8.019 7.622 8.019 3,436,485 +0.26(+3.32%)
Apr 02, 2009 7.671 7.901 7.552 7.761 3,758,528 +0.31(+4.21%)
Apr 01, 2009 7.203 7.503 7.026 7.447 5,183,046 +0.14(+1.91%)
Mar 31, 2009 7.294 7.461 6.945 7.308 5,266,555 -0.07(-0.95%)
Mar 30, 2009 7.182 7.399 6.931 7.378 6,979,766 -0.08(-1.03%)
Mar 26, 2009 7.078 7.559 7.036 7.454 4,200,009 +0.53(+7.65%)
Mar 25, 2009 7.036 7.196 6.632 6.924 6,034,977 -0.07(-1.00%)
Mar 24, 2009 7.022 7.461 6.952 6.994 6,227,127 -0.47(-6.35%)
Mar 23, 2009 7.224 7.531 7.196 7.468 5,602,029 +0.68(+9.96%)
Mar 20, 2009 6.562 6.813 6.562 6.792 6,448,378 +0.12(+1.83%)
Mar 19, 2009 6.834 6.855 6.443 6.670 3,916,749 -0.12(-1.80%)
Mar 18, 2009 6.666 6.876 6.499 6.792 5,152,353 +0.09(+1.35%)
Mar 17, 2009 6.520 6.722 6.415 6.701 6,423,484 +0.15(+2.34%)
Mar 16, 2009 6.897 6.897 6.492 6.548 4,433,785 -0.20(-3.00%)
Mar 13, 2009 6.876 6.897 6.625 6.750 0 -0.06(-0.92%)
Mar 12, 2009 6.736 6.876 6.499 6.813 5,701,636 +0.16(+2.41%)
Mar 11, 2009 6.729 6.952 6.576 6.652 5,261,144 -0.03(-0.42%)
Mar 10, 2009 6.353 6.764 6.297 6.680 6,094,800 +0.50(+8.13%)
Mar 09, 2009 5.858 6.325 5.753 6.178 7,530,584 +0.33(+5.60%)
Mar 06, 2009 5.802 5.934 5.718 5.851 0 +0.14(+2.44%)
Mar 05, 2009 5.774 6.255 5.655 5.711 11,288,027 -0.07(-1.21%)
Mar 04, 2009 5.620 5.934 5.537 5.781 5,809,772 +0.07(+1.22%)
Mar 02, 2009 5.725 5.927 5.662 5.711 5,374,869 -0.08(-1.44%)
Feb 27, 2009 5.439 5.892 5.369 5.795 0 +0.26(+4.79%)
Feb 26, 2009 5.732 5.788 5.516 5.530 2,614,035 -0.12(-2.10%)
Feb 25, 2009 5.662 5.830 5.488 5.648 5,973,713 -0.03(-0.61%)
Feb 24, 2009 5.202 5.739 5.188 5.683 6,071,981 +0.52(+9.99%)
Feb 23, 2009 5.230 5.341 5.077 5.167 4,516,681 +0.06(+1.23%)
Feb 20, 2009 5.097 5.174 4.944 5.104 4,703,195 -0.02(-0.41%)
Feb 19, 2009 5.188 5.321 5.104 5.125 3,263,131 -0.08(-1.61%)
Feb 18, 2009 5.314 5.558 5.139 5.209 5,370,343 -0.06(-1.19%)
Feb 17, 2009 5.160 5.369 4.951 5.272 6,870,708 +0.01(+0.27%)
Feb 13, 2009 5.348 5.516 5.251 5.258 2,494,165 -0.10(-1.95%)
Feb 12, 2009 5.397 5.397 5.160 5.362 3,057,978 -0.04(-0.77%)
Feb 11, 2009 5.425 5.579 5.307 5.404 2,418,779 +0.02(+0.39%)
Feb 10, 2009 5.620 5.718 5.314 5.383 3,369,574 -0.30(-5.28%)
Feb 09, 2009 5.878 5.878 5.641 5.683 1,553,561 -0.09(-1.57%)
Feb 06, 2009 5.509 5.864 5.481 5.774 2,853,627 +0.26(+4.81%)
Feb 05, 2009 5.195 5.537 5.160 5.509 3,360,896 +0.31(+6.04%)
Feb 04, 2009 5.355 5.390 5.160 5.195 2,223,268 -0.13(-2.49%)
Feb 03, 2009 5.111 5.383 4.944 5.328 2,221,778 +0.25(+4.94%)
Feb 02, 2009 5.056 5.202 4.979 5.077 2,426,180 -0.06(-1.09%)
Jan 30, 2009 5.355 5.404 5.070 5.132 0 -0.18(-3.41%)
Jan 29, 2009 5.600 5.613 5.279 5.314 2,019,518 -0.32(-5.69%)
Jan 28, 2009 5.502 5.725 5.439 5.634 2,203,060 +0.21(+3.86%)
Jan 27, 2009 5.404 5.565 5.348 5.425 2,835,674 +0.06(+1.17%)
Jan 26, 2009 5.265 5.460 5.202 5.362 1,823,329 +0.12(+2.26%)
Jan 23, 2009 5.090 5.321 5.056 5.244 2,615,167 +0.02(+0.40%)
Jan 22, 2009 5.167 5.369 5.056 5.223 3,331,650 -0.06(-1.06%)
Jan 21, 2009 5.153 5.307 5.007 5.279 4,011,121 +0.20(+3.84%)
Jan 20, 2009 5.376 5.432 4.986 5.083 3,612,596 -0.31(-5.81%)
Jan 16, 2009 5.265 5.460 5.202 5.397 4,172,380 +0.16(+3.06%)
Jan 15, 2009 5.125 5.404 4.951 5.237 4,193,829 -0.01(-0.13%)
Jan 14, 2009 5.453 5.453 5.132 5.244 4,905,588 -0.32(-5.76%)
Jan 13, 2009 5.439 5.600 5.300 5.565 3,072,290 +0.15(+2.70%)
Jan 12, 2009 5.411 5.662 5.307 5.418 3,963,613 -0.13(-2.26%)
Jan 09, 2009 5.641 5.899 5.523 5.544 3,898,159 -0.22(-3.75%)
Jan 08, 2009 5.913 5.920 5.544 5.760 3,272,571 -0.15(-2.59%)
Jan 07, 2009 5.711 5.941 5.516 5.913 5,056,108 +0.13(+2.29%)
Jan 06, 2009 5.781 6.143 5.732 5.781 6,385,311 +0.06(+0.97%)
Jan 05, 2009 5.634 5.830 5.502 5.725 3,211,862 +0.03(+0.49%)
Jan 02, 2009 5.181 5.746 5.125 5.697 0 +0.58(+11.31%)
Jan 01, 2009 5.181 5.355 5.118 5.118 0 +0.00(+0.00%)
Dec 31, 2008 5.181 5.355 5.118 5.118 5,087,158 -0.16(-3.04%)
Dec 30, 2008 5.223 5.293 5.097 5.279 3,012,368 +0.13(+2.44%)
Dec 29, 2008 5.383 5.383 5.090 5.153 4,458,728 -0.22(-4.15%)
Dec 26, 2008 5.237 5.397 5.160 5.376 1,174,358 +0.17(+3.21%)
Dec 24, 2008 5.202 5.258 5.160 5.209 779,214 +0.02(+0.40%)
Dec 23, 2008 5.321 5.321 5.042 5.188 2,467,469 +0.01(+0.27%)
Dec 22, 2008 5.446 5.495 5.090 5.174 3,794,125 -0.26(-4.87%)
Dec 19, 2008 5.997 5.997 5.348 5.439 5,400,543 -0.12(-2.13%)
Dec 18, 2008 5.641 5.746 5.439 5.558 5,287,201 -0.03(-0.62%)
Dec 17, 2008 5.146 5.718 5.035 5.593 4,789,097 +0.37(+7.08%)
Dec 16, 2008 5.056 5.258 4.951 5.223 3,656,571 +0.33(+6.70%)
Dec 15, 2008 5.167 5.174 4.777 4.895 3,483,709 -0.15(-2.90%)
Dec 12, 2008 4.714 5.077 4.484 5.042 4,741,673 +0.32(+6.79%)
Dec 11, 2008 4.707 5.056 4.588 4.721 4,474,934 -0.04(-0.88%)
Dec 10, 2008 5.035 5.083 4.623 4.763 7,230,016 -0.24(-4.87%)
Dec 09, 2008 5.272 5.453 4.979 5.007 5,625,925 -0.39(-7.24%)
Dec 08, 2008 5.488 5.572 5.251 5.397 4,281,391 +0.01(+0.26%)
Dec 05, 2008 4.672 5.404 4.533 5.383 4,456,049 +0.65(+13.70%)
Dec 04, 2008 4.763 5.160 4.561 4.735 4,514,832 -0.08(-1.74%)
Dec 03, 2008 4.491 4.881 4.296 4.819 6,817,463 +0.40(+9.16%)
Dec 02, 2008 4.296 4.421 4.107 4.414 4,396,556 +0.18(+4.28%)
Dec 01, 2008 4.456 4.616 4.198 4.233 3,528,986 -0.46(-9.81%)
Nov 28, 2008 4.770 4.770 4.547 4.693 1,894,752 -0.09(-1.90%)
Nov 26, 2008 4.254 4.832 4.163 4.784 3,940,256 +0.40(+9.24%)
Nov 25, 2008 4.058 4.393 3.940 4.379 5,604,176 +0.44(+11.15%)
Nov 24, 2008 3.968 4.093 3.487 3.940 11,207,168 +0.11(+2.91%)
Nov 21, 2008 3.996 4.024 2.545 3.828 30,927,436 -1.49(-28.05%)
Nov 20, 2008 5.425 5.746 4.665 5.321 9,755,010 -0.31(-5.57%)
Nov 19, 2008 6.890 6.966 5.523 5.634 8,700,711 -1.23(-17.89%)
Nov 18, 2008 7.057 7.308 6.611 6.862 4,940,645 -0.18(-2.57%)
Nov 17, 2008 7.733 7.845 7.008 7.043 6,493,675 -0.78(-9.98%)
Nov 14, 2008 8.201 8.466 7.803 7.824 3,317,040 -0.47(-5.64%)
Nov 13, 2008 8.068 8.340 7.454 8.291 5,556,657 +0.27(+3.39%)
Nov 12, 2008 8.347 8.410 7.970 8.019 3,815,682 -0.45(-5.27%)
Nov 11, 2008 8.689 8.751 8.382 8.466 2,768,127 -0.33(-3.73%)
Nov 10, 2008 9.184 9.442 8.654 8.793 1,997,383 -0.22(-2.47%)
Nov 07, 2008 9.414 9.539 8.779 9.016 2,812,908 -0.30(-3.22%)
Nov 06, 2008 9.581 9.930 9.253 9.316 2,319,244 -0.22(-2.34%)
Nov 05, 2008 10.31 10.31 9.505 9.539 2,186,644 -0.72(-7.00%)
Nov 04, 2008 10.04 10.31 9.686 10.26 2,361,960 +0.40(+4.10%)
Nov 03, 2008 10.11 10.26 9.735 9.853 3,099,875 -0.34(-3.35%)
Oct 31, 2008 9.658 10.27 9.539 10.19 2,464,574 +0.56(+5.87%)
Oct 30, 2008 9.763 10.03 9.337 9.630 3,467,016 +0.13(+1.39%)
Oct 29, 2008 9.253 10.03 9.037 9.498 2,863,116 +0.28(+3.03%)
Oct 28, 2008 8.438 9.226 8.145 9.219 3,774,331 +0.96(+11.66%)
Oct 27, 2008 7.949 8.717 7.949 8.256 2,852,685 +0.15(+1.81%)
Oct 24, 2008 7.440 8.361 7.057 8.110 2,472,999 -0.09(-1.11%)
Oct 23, 2008 8.514 8.661 7.887 8.201 3,512,126 -0.28(-3.29%)
Oct 22, 2008 8.779 8.905 8.173 8.479 2,452,452 -0.47(-5.30%)
Oct 21, 2008 9.065 9.449 8.926 8.954 2,972,071 -0.27(-2.95%)
Oct 20, 2008 9.023 9.253 8.877 9.226 1,851,523 +0.33(+3.68%)
Oct 17, 2008 8.521 9.233 8.403 8.898 2,879,236 +0.10(+1.11%)
Oct 16, 2008 8.493 8.877 7.963 8.800 4,338,064 +0.34(+4.04%)
Oct 15, 2008 9.309 9.379 8.459 8.459 3,122,794 -1.02(-10.74%)
Oct 14, 2008 10.38 11.52 9.205 9.477 4,146,480 -0.45(-4.50%)
Oct 13, 2008 9.581 9.923 9.149 9.923 4,842,250 +0.89(+9.88%)
Oct 10, 2008 8.821 9.456 8.326 9.030 6,099,039 -0.22(-2.34%)
Oct 09, 2008 9.930 10.35 9.212 9.247 4,327,882 -0.56(-5.76%)
Oct 08, 2008 9.295 10.15 9.065 9.811 6,827,486 +0.24(+2.48%)
Oct 07, 2008 10.34 10.39 9.574 9.574 4,290,888 -0.61(-5.96%)
Oct 06, 2008 9.993 10.18 9.484 10.18 6,630,057 +0.12(+1.18%)
Oct 03, 2008 10.62 10.79 10.06 10.06 0 -0.59(-5.50%)
Oct 02, 2008 11.26 11.43 10.62 10.65 2,420,947 -0.61(-5.45%)
Oct 01, 2008 11.16 11.41 10.94 11.26 3,881,140 -0.01(-0.06%)
Sep 30, 2008 11.12 11.83 10.92 11.27 3,578,970 +0.11(+1.00%)
Sep 29, 2008 11.78 11.88 11.10 11.16 2,703,707 -0.69(-5.83%)
Sep 26, 2008 12.06 12.18 11.58 11.85 0 -0.42(-3.41%)
Sep 25, 2008 12.24 12.68 11.98 12.27 7,523,289 +0.22(+1.79%)
Sep 24, 2008 11.59 12.62 11.58 12.05 9,516,574 +0.54(+4.73%)
Sep 23, 2008 11.61 11.75 11.35 11.51 4,935,954 -0.04(-0.36%)
Sep 22, 2008 11.54 11.77 11.31 11.55 6,068,280 -0.06(-0.48%)
Sep 19, 2008 12.03 12.51 11.53 11.60 0 -0.20(-1.71%)
Sep 18, 2008 11.30 11.99 10.70 11.81 9,115,225 +0.65(+5.81%)
Sep 17, 2008 11.78 11.99 11.03 11.16 4,979,252 -0.83(-6.92%)
Sep 16, 2008 11.63 12.00 11.55 11.99 3,959,584 +0.10(+0.88%)
Sep 15, 2008 11.66 12.18 10.84 11.88 5,306,493 -0.26(-2.13%)
Sep 12, 2008 12.34 12.34 11.85 12.14 4,180,359 -0.33(-2.68%)
Sep 11, 2008 12.09 12.57 12.06 12.48 4,836,872 +0.17(+1.36%)
Sep 10, 2008 12.32 12.42 11.90 12.31 4,303,938 +0.07(+0.57%)
Sep 09, 2008 12.29 12.61 12.07 12.24 5,690,476 +0.01(+0.11%)
Sep 08, 2008 12.02 12.44 11.75 12.22 8,229,985 +0.54(+4.66%)
Sep 05, 2008 11.93 12.03 11.43 11.68 0 -0.40(-3.29%)
Sep 04, 2008 11.92 12.35 11.74 12.08 7,055,545 +0.03(+0.23%)
Sep 03, 2008 11.35 12.13 11.35 12.05 5,154,881 +0.68(+6.01%)
Sep 02, 2008 11.54 11.77 11.26 11.37 4,558,420 +0.01(+0.06%)
Aug 29, 2008 11.30 11.47 11.22 11.36 1,713,539 -0.03(-0.31%)
Aug 28, 2008 11.40 11.46 11.08 11.39 2,301,655 +0.08(+0.74%)
Aug 27, 2008 11.11 11.39 10.94 11.31 3,910,566 +0.21(+1.88%)
Aug 26, 2008 10.99 11.19 10.76 11.10 4,163,445 +0.10(+0.95%)
Aug 25, 2008 11.14 11.15 10.78 11.00 4,079,895 -0.19(-1.68%)
Aug 22, 2008 11.44 11.51 10.41 11.19 9,721,721 +0.53(+4.97%)
Aug 21, 2008 10.25 10.75 10.16 10.66 5,250,595 +0.21(+2.00%)
Aug 20, 2008 10.37 10.63 10.11 10.45 3,794,401 +0.13(+1.28%)
Aug 19, 2008 10.36 10.39 10.21 10.31 3,407,929 -0.11(-1.07%)
Aug 18, 2008 10.40 10.53 10.17 10.43 3,012,605 +0.04(+0.40%)
Aug 15, 2008 10.66 10.66 9.916 10.38 0 +0.31(+3.05%)
Aug 14, 2008 9.728 10.40 9.707 10.08 3,807,748 +0.18(+1.83%)
Aug 13, 2008 10.29 10.38 9.776 9.895 5,028,892 -0.48(-4.64%)
Aug 12, 2008 10.46 10.79 10.29 10.38 5,105,148 -0.38(-3.56%)
Aug 11, 2008 10.81 11.45 10.58 10.76 7,264,382 -0.04(-0.39%)
Aug 08, 2008 10.07 10.84 10.07 10.80 2,572,994 +0.70(+6.98%)
Aug 07, 2008 10.47 10.47 9.944 10.10 5,755,798 -0.47(-4.49%)
Aug 06, 2008 10.79 10.79 10.46 10.57 6,769,663 -0.23(-2.13%)
Aug 05, 2008 10.74 11.10 10.66 10.80 4,959,851 +0.17(+1.57%)
Aug 04, 2008 10.55 10.79 10.42 10.63 5,372,335 +0.10(+0.99%)
Aug 01, 2008 10.55 10.69 10.11 10.53 4,411,753 +0.03(+0.27%)
Jul 31, 2008 10.39 10.76 10.16 10.50 5,804,129 -0.03(-0.26%)
Jul 30, 2008 10.11 10.53 10.03 10.53 5,057,666 +0.51(+5.08%)
Jul 29, 2008 10.02 10.06 9.651 10.02 3,441,372 +0.39(+4.05%)
Jul 28, 2008 9.958 10.23 9.574 9.630 2,409,436 -0.33(-3.36%)
Jul 25, 2008 9.944 10.27 9.832 9.965 3,626,496 +0.14(+1.42%)
Jul 24, 2008 10.13 10.40 9.763 9.825 4,050,998 -0.28(-2.76%)
Jul 23, 2008 9.909 10.59 9.763 10.10 4,239,870 +0.18(+1.83%)
Jul 22, 2008 9.421 9.986 9.226 9.923 4,566,620 +0.45(+4.79%)
Jul 21, 2008 9.344 9.574 9.344 9.470 3,508,349 +0.16(+1.72%)
Jul 18, 2008 9.267 9.442 8.786 9.309 3,067,635 +0.06(+0.68%)
Jul 17, 2008 8.870 9.414 8.598 9.247 3,498,653 +0.41(+4.66%)
Jul 16, 2008 8.333 8.891 8.138 8.835 2,731,372 +0.47(+5.58%)
Jul 15, 2008 8.284 8.445 7.949 8.368 3,745,081 +0.20(+2.39%)
Jul 14, 2008 8.382 8.598 8.173 8.173 3,698,652 -0.21(-2.50%)
Jul 11, 2008 8.486 8.535 8.207 8.382 3,773,848 -0.19(-2.20%)
Jul 10, 2008 9.205 9.240 8.486 8.570 3,805,165 -0.65(-7.03%)
Jul 09, 2008 9.274 9.365 9.037 9.219 3,130,097 -0.06(-0.60%)
Jul 08, 2008 8.989 9.302 8.884 9.274 4,327,855 +0.26(+2.86%)
Jul 07, 2008 8.912 9.100 8.793 9.016 3,042,551 +0.18(+2.05%)
Jul 04, 2008 8.975 9.065 8.661 8.835 1,234,663 +0.00(+0.00%)
Jul 03, 2008 8.975 9.065 8.661 8.835 1,234,663 -0.07(-0.78%)
Jul 02, 2008 8.786 9.330 8.786 8.905 3,686,801 +0.20(+2.32%)
Jul 01, 2008 8.521 8.758 8.319 8.703 2,700,869 +0.02(+0.24%)
Jun 30, 2008 8.877 9.051 8.472 8.682 2,593,466 -0.19(-2.12%)
Jun 27, 2008 8.793 9.086 8.591 8.870 3,111,420 +0.14(+1.60%)
Jun 26, 2008 8.961 9.037 8.633 8.730 2,612,359 -0.37(-4.06%)
Jun 25, 2008 8.863 9.421 8.849 9.100 3,954,404 +0.30(+3.41%)
Jun 24, 2008 8.940 9.065 8.668 8.800 2,502,433 -0.16(-1.79%)
Jun 23, 2008 9.316 9.316 8.947 8.961 2,135,159 -0.30(-3.24%)
Jun 20, 2008 9.344 9.344 8.947 9.260 3,358,260 -0.24(-2.50%)
Jun 19, 2008 9.316 9.532 9.288 9.498 3,424,334 +0.16(+1.72%)
Jun 18, 2008 9.693 9.839 9.205 9.337 3,548,882 -0.40(-4.08%)
Jun 17, 2008 9.679 9.811 9.623 9.735 2,005,850 +0.01(+0.07%)
Jun 16, 2008 9.560 9.763 9.470 9.728 1,540,195 +0.08(+0.79%)
Jun 13, 2008 9.456 9.686 9.428 9.651 1,597,060 +0.28(+2.98%)
Jun 12, 2008 9.281 9.839 9.233 9.372 2,424,457 +0.20(+2.13%)
Jun 11, 2008 9.428 9.560 9.156 9.177 2,247,515 -0.31(-3.24%)
Jun 10, 2008 9.414 9.560 9.288 9.484 3,519,597 +0.03(+0.29%)
Jun 09, 2008 9.707 9.806 9.365 9.456 2,805,534 -0.29(-2.93%)
Jun 06, 2008 10.18 10.18 9.581 9.742 3,378,184 -0.51(-4.97%)
Jun 05, 2008 10.29 10.52 10.20 10.25 2,635,349 -0.01(-0.14%)
Jun 04, 2008 10.07 10.36 9.979 10.26 2,796,997 +0.20(+2.01%)
Jun 03, 2008 10.03 10.19 9.972 10.06 3,768,645 +0.04(+0.42%)
Jun 02, 2008 10.17 10.21 9.951 10.02 3,067,076 -0.17(-1.64%)
May 30, 2008 10.41 10.46 10.06 10.19 2,678,913 -0.15(-1.42%)
May 29, 2008 10.11 10.43 10.03 10.33 3,631,654 +0.22(+2.21%)
May 28, 2008 9.679 10.38 9.679 10.11 7,283,161 +0.45(+4.62%)
May 27, 2008 9.442 9.895 9.435 9.665 4,627,291 +0.22(+2.36%)
May 26, 2008 8.933 9.560 8.933 9.442 0 +0.00(+0.00%)
May 23, 2008 8.933 9.560 8.933 9.442 9,256,222 +1.02(+12.09%)
May 22, 2008 8.696 8.821 8.256 8.424 4,728,058 -0.13(-1.47%)
May 21, 2008 8.807 8.877 8.479 8.549 1,806,812 -0.23(-2.62%)
May 20, 2008 8.800 8.856 8.654 8.779 1,427,189 -0.07(-0.79%)
May 19, 2008 9.086 9.121 8.807 8.849 1,251,579 -0.22(-2.38%)
May 16, 2008 9.247 9.247 8.919 9.065 1,733,304 -0.12(-1.29%)
May 15, 2008 8.940 9.274 8.800 9.184 1,623,832 +0.22(+2.41%)
May 14, 2008 9.030 9.093 8.898 8.968 1,658,690 -0.10(-1.08%)
May 13, 2008 9.163 9.247 9.044 9.065 3,159,017 -0.11(-1.22%)
May 12, 2008 8.856 9.212 8.856 9.177 2,037,694 +0.35(+3.95%)
May 09, 2008 8.640 8.863 8.640 8.828 707,906 +0.10(+1.20%)
May 08, 2008 8.975 9.035 8.612 8.724 1,934,213 -0.20(-2.19%)
May 07, 2008 9.058 9.240 8.877 8.919 1,524,782 -0.15(-1.62%)
May 06, 2008 8.995 9.149 8.835 9.065 1,256,449 +0.04(+0.46%)
May 05, 2008 9.212 9.274 8.982 9.023 1,709,477 -0.19(-2.04%)
May 02, 2008 9.100 9.274 8.947 9.212 3,657,310 +0.17(+1.93%)
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.