Footlocker Inc (NY: FL )

40.04 +0.87 (+2.22%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 55.78 56.48 55.43 55.71 3,071,100 +0.21(+0.37%)
Jan 28, 2016 55.08 55.68 54.28 55.50 2,776,378 +1.31(+2.42%)
Jan 27, 2016 54.13 55.16 53.92 54.19 2,838,846 -0.34(-0.62%)
Jan 26, 2016 54.21 55.05 53.78 54.53 3,157,118 +1.37(+2.57%)
Jan 25, 2016 53.89 54.00 53.02 53.16 2,001,371 -0.60(-1.12%)
Jan 22, 2016 53.56 54.10 53.19 53.76 2,582,307 +0.53(+0.99%)
Jan 21, 2016 50.98 53.65 50.89 53.24 3,851,957 +1.91(+3.73%)
Jan 20, 2016 51.13 51.80 49.28 51.32 6,112,775 -0.54(-1.03%)
Jan 19, 2016 50.51 52.57 50.50 51.86 4,952,286 +1.85(+3.69%)
Jan 15, 2016 49.63 50.01 50.01 50.01 3,646,199 -0.74(-1.46%)
Jan 14, 2016 50.47 51.42 49.77 50.75 3,444,528 -0.08(-0.16%)
Jan 13, 2016 52.30 52.30 50.58 50.84 2,806,593 -1.21(-2.33%)
Jan 12, 2016 52.04 52.38 51.02 52.05 2,012,091 +0.62(+1.20%)
Jan 11, 2016 51.68 52.30 50.73 51.43 3,265,504 -0.07(-0.13%)
Jan 08, 2016 53.76 53.80 51.46 51.50 4,572,933 -1.43(-2.70%)
Jan 07, 2016 52.58 54.42 52.57 52.93 3,951,429 -0.65(-1.21%)
Jan 06, 2016 53.59 54.67 52.94 53.58 2,978,355 -0.82(-1.51%)
Jan 05, 2016 53.64 55.00 53.68 54.40 2,490,325 +0.76(+1.41%)
Jan 04, 2016 52.94 53.66 52.61 53.64 2,805,716 +0.18(+0.34%)
Dec 31, 2015 53.18 53.46 53.46 53.46 2,103,900 +0.12(+0.23%)
Dec 30, 2015 54.00 54.24 53.30 53.34 988,631 -0.62(-1.14%)
Dec 29, 2015 53.86 54.36 53.56 53.95 1,072,728 +0.35(+0.66%)
Dec 28, 2015 53.14 54.10 52.88 53.60 1,437,991 +0.22(+0.42%)
Dec 24, 2015 54.63 53.38 53.38 53.38 1,460,068 -1.65(-3.00%)
Dec 23, 2015 55.65 55.65 54.25 55.03 2,505,743 +0.29(+0.53%)
Dec 22, 2015 53.22 55.18 52.93 54.74 3,066,765 +2.17(+4.12%)
Dec 21, 2015 52.76 53.36 52.20 52.57 3,346,582 -0.22(-0.42%)
Dec 18, 2015 52.41 53.71 52.14 52.80 5,170,726 +0.22(+0.42%)
Dec 17, 2015 53.84 54.47 52.55 52.57 2,120,431 -0.88(-1.64%)
Dec 16, 2015 52.97 53.72 52.57 53.45 3,793,967 +1.01(+1.93%)
Dec 15, 2015 54.59 54.72 52.31 52.44 4,296,285 -1.79(-3.30%)
Dec 14, 2015 54.63 55.69 53.62 54.23 3,433,731 -0.30(-0.56%)
Dec 11, 2015 54.82 55.05 54.16 54.54 2,593,135 -0.55(-1.00%)
Dec 10, 2015 55.07 56.05 54.73 55.09 3,369,470 +0.52(+0.95%)
Dec 09, 2015 54.47 55.97 53.94 54.57 3,702,285 -0.11(-0.20%)
Dec 08, 2015 53.72 55.43 53.68 54.68 2,615,113 +0.20(+0.36%)
Dec 07, 2015 54.29 54.68 53.26 54.48 2,995,523 +0.37(+0.68%)
Dec 04, 2015 53.49 54.49 53.02 54.11 2,552,570 +1.62(+3.08%)
Dec 03, 2015 54.34 54.47 51.82 52.49 3,303,707 -1.63(-3.00%)
Dec 02, 2015 54.08 55.14 54.00 54.12 2,958,276 +0.17(+0.32%)
Dec 01, 2015 53.85 54.71 53.63 53.95 2,934,001 +0.56(+1.05%)
Nov 30, 2015 54.31 54.41 53.12 53.39 2,542,879 -1.03(-1.89%)
Nov 27, 2015 54.21 54.71 53.83 54.41 1,181,441 +0.17(+0.32%)
Nov 25, 2015 53.78 54.24 54.24 54.24 3,126,143 +0.66(+1.23%)
Nov 24, 2015 53.11 54.17 52.78 53.58 4,164,975 +0.15(+0.28%)
Nov 23, 2015 53.51 54.13 53.07 53.44 3,835,475 +0.03(+0.06%)
Nov 20, 2015 54.57 55.58 52.09 53.40 10,761,466 +2.87(+5.67%)
Nov 19, 2015 50.92 50.92 50.10 50.54 6,176,398 +0.34(+0.67%)
Nov 18, 2015 48.91 50.93 48.88 50.20 6,503,399 +1.33(+2.72%)
Nov 17, 2015 47.23 49.37 47.23 48.87 3,483,583 +0.30(+0.61%)
Nov 16, 2015 47.33 48.70 47.00 48.57 5,685,202 +0.90(+1.90%)
Nov 13, 2015 49.37 49.44 47.50 47.67 6,027,941 -2.72(-5.40%)
Nov 12, 2015 51.45 51.45 49.63 50.39 5,891,651 -0.68(-1.33%)
Nov 11, 2015 53.81 53.81 50.79 51.07 4,858,119 -2.85(-5.29%)
Nov 10, 2015 54.13 54.21 52.93 53.92 5,450,764 -1.29(-2.34%)
Nov 09, 2015 54.91 55.57 54.38 55.21 2,729,466 +0.20(+0.36%)
Nov 06, 2015 56.34 56.53 54.17 55.01 2,405,392 -1.63(-2.87%)
Nov 05, 2015 56.48 56.78 55.49 56.64 1,465,852 +0.46(+0.82%)
Nov 04, 2015 56.67 56.88 55.92 56.18 2,015,474 -0.65(-1.14%)
Nov 03, 2015 56.17 57.48 56.10 56.83 1,979,167 +0.78(+1.39%)
Nov 02, 2015 55.83 56.12 54.50 56.05 2,779,174 +0.40(+0.72%)
Oct 30, 2015 55.56 55.99 54.23 55.65 2,702,181 -0.10(-0.18%)
Oct 29, 2015 55.48 56.01 55.17 55.74 1,683,269 -0.12(-0.22%)
Oct 28, 2015 53.86 56.19 53.86 55.87 2,779,491 +1.56(+2.87%)
Oct 27, 2015 54.25 54.59 53.26 54.31 3,447,700 +0.53(+0.99%)
Oct 26, 2015 52.29 54.24 51.80 53.77 5,319,446 +1.53(+2.92%)
Oct 23, 2015 57.26 57.46 51.76 52.24 8,524,342 -4.71(-8.26%)
Oct 22, 2015 57.88 58.03 56.56 56.95 2,165,022 -0.69(-1.20%)
Oct 21, 2015 57.67 58.08 57.34 57.64 1,780,490 +0.34(+0.60%)
Oct 20, 2015 58.12 58.31 57.25 57.30 1,843,165 -0.89(-1.52%)
Oct 19, 2015 57.59 58.35 57.37 58.18 1,561,910 +0.64(+1.11%)
Oct 16, 2015 56.54 57.74 56.52 57.54 1,749,783 +1.24(+2.20%)
Oct 15, 2015 56.60 56.66 55.20 56.30 2,734,331 +0.02(+0.04%)
Oct 14, 2015 57.35 57.60 55.95 56.28 2,364,061 -1.00(-1.75%)
Oct 13, 2015 57.85 58.11 56.90 57.28 2,028,344 -0.64(-1.10%)
Oct 12, 2015 58.28 58.35 57.63 57.92 1,926,395 -0.22(-0.38%)
Oct 09, 2015 58.51 58.65 57.71 58.14 1,664,494 -0.21(-0.36%)
Oct 08, 2015 57.02 58.69 57.02 58.35 3,955,483 +1.76(+3.11%)
Oct 07, 2015 57.93 58.10 55.93 56.59 4,086,726 -1.30(-2.25%)
Oct 06, 2015 59.23 59.28 57.53 57.89 2,169,430 -1.15(-1.95%)
Oct 05, 2015 58.48 59.16 58.16 59.05 2,120,834 +1.04(+1.79%)
Oct 02, 2015 57.45 58.01 56.22 58.01 3,024,167 -0.22(-0.38%)
Oct 01, 2015 58.83 59.27 57.70 58.23 2,461,158 -0.67(-1.14%)
Sep 30, 2015 59.18 59.18 57.44 58.90 3,207,630 +0.05(+0.08%)
Sep 29, 2015 60.14 60.51 58.42 58.85 2,410,121 -1.61(-2.67%)
Sep 28, 2015 61.68 62.20 60.32 60.46 2,732,748 -1.54(-2.48%)
Sep 25, 2015 62.08 63.22 61.56 62.00 4,183,128 +1.13(+1.86%)
Sep 24, 2015 60.05 61.07 60.03 60.87 1,790,122 +0.43(+0.72%)
Sep 23, 2015 60.06 60.69 59.81 60.44 1,368,882 +0.64(+1.07%)
Sep 22, 2015 59.52 59.85 59.15 59.80 1,376,239 -0.18(-0.30%)
Sep 21, 2015 60.62 60.73 59.80 59.98 2,249,298 -0.04(-0.07%)
Sep 18, 2015 59.48 60.68 59.48 60.02 2,727,716 -0.13(-0.22%)
Sep 17, 2015 60.18 60.95 60.00 60.15 1,814,236 +0.11(+0.19%)
Sep 16, 2015 59.26 60.15 58.93 60.04 2,050,540 +0.59(+0.99%)
Sep 15, 2015 59.21 59.74 58.74 59.45 1,645,250 +0.27(+0.46%)
Sep 14, 2015 59.33 59.42 59.05 59.18 1,741,514 +0.09(+0.15%)
Sep 11, 2015 58.41 59.10 57.95 59.09 1,460,250 +0.46(+0.78%)
Sep 10, 2015 58.13 59.15 57.94 58.63 1,438,266 +0.42(+0.72%)
Sep 09, 2015 59.33 59.67 58.13 58.21 1,844,380 -0.95(-1.60%)
Sep 08, 2015 58.94 59.19 58.54 59.16 1,906,190 +1.21(+2.09%)
Sep 04, 2015 57.29 57.95 57.95 57.95 1,918,015 -0.07(-0.11%)
Sep 03, 2015 58.76 59.08 57.84 58.02 1,660,711 -0.45(-0.77%)
Sep 02, 2015 58.11 58.65 57.84 58.47 1,913,954 +0.85(+1.48%)
Sep 01, 2015 57.07 58.08 56.88 57.62 2,600,752 -0.32(-0.55%)
Aug 31, 2015 58.36 58.68 57.75 57.93 2,112,790 -0.68(-1.16%)
Aug 28, 2015 58.72 58.93 58.29 58.61 1,328,539 -0.17(-0.29%)
Aug 27, 2015 58.47 58.88 57.87 58.79 2,738,167 +0.94(+1.63%)
Aug 26, 2015 56.86 58.00 56.15 57.84 2,933,092 +2.22(+3.99%)
Aug 25, 2015 57.08 57.45 55.57 55.63 2,450,263 +0.19(+0.34%)
Aug 24, 2015 53.25 56.73 52.40 55.44 4,358,170 -1.05(-1.85%)
Aug 21, 2015 57.62 59.18 56.41 56.49 6,039,091 -2.21(-3.76%)
Aug 20, 2015 60.14 60.25 58.70 58.70 3,056,006 -1.91(-3.16%)
Aug 19, 2015 60.59 60.96 59.98 60.61 2,268,112 -0.05(-0.08%)
Aug 18, 2015 60.82 61.34 60.41 60.66 2,021,372 +0.07(+0.11%)
Aug 17, 2015 60.05 60.63 59.24 60.59 1,573,959 +0.67(+1.12%)
Aug 14, 2015 59.54 60.14 59.33 59.92 959,906 +0.46(+0.77%)
Aug 13, 2015 58.55 59.99 58.55 59.46 1,731,682 +0.36(+0.61%)
Aug 12, 2015 59.56 60.00 58.48 59.10 2,882,659 -0.90(-1.50%)
Aug 11, 2015 59.63 60.21 59.24 60.00 1,648,130 +0.09(+0.15%)
Aug 10, 2015 58.32 60.22 58.27 59.91 1,945,254 +1.78(+3.07%)
Aug 07, 2015 58.28 58.29 57.37 58.13 1,340,972 -0.23(-0.39%)
Aug 06, 2015 59.29 59.51 58.17 58.36 1,219,265 -0.93(-1.57%)
Aug 05, 2015 58.91 59.58 58.80 59.29 1,493,095 +0.59(+1.00%)
Aug 04, 2015 57.64 58.88 57.48 58.70 1,732,088 +1.27(+2.21%)
Aug 03, 2015 57.84 57.94 57.00 57.44 910,107 -0.30(-0.52%)
Jul 31, 2015 57.77 58.11 57.33 57.74 1,005,882 +0.21(+0.37%)
Jul 30, 2015 56.80 57.79 56.80 57.53 1,181,941 +0.72(+1.27%)
Jul 29, 2015 56.65 57.23 56.37 56.80 1,653,568 +0.33(+0.58%)
Jul 28, 2015 56.48 56.82 56.06 56.48 1,509,742 +0.18(+0.32%)
Jul 27, 2015 56.41 56.68 55.98 56.30 1,009,336 -0.52(-0.92%)
Jul 24, 2015 57.21 57.35 56.68 56.82 1,160,564 -0.38(-0.67%)
Jul 23, 2015 57.81 58.16 57.15 57.21 1,577,872 -0.29(-0.51%)
Jul 22, 2015 56.98 57.58 56.82 57.50 2,225,212 +0.53(+0.93%)
Jul 21, 2015 57.37 57.71 56.56 56.97 1,243,504 -0.33(-0.57%)
Jul 20, 2015 57.00 57.57 56.80 57.30 937,385 +0.45(+0.79%)
Jul 17, 2015 57.01 57.20 56.67 56.85 1,038,327 -0.38(-0.67%)
Jul 16, 2015 56.97 57.34 56.47 57.23 1,250,659 +0.40(+0.71%)
Jul 15, 2015 57.07 57.32 56.75 56.83 1,983,937 -0.41(-0.72%)
Jul 14, 2015 57.45 57.85 57.17 57.24 2,149,036 -0.24(-0.43%)
Jul 13, 2015 57.08 57.90 56.78 57.48 1,825,602 +0.76(+1.34%)
Jul 10, 2015 56.68 56.93 55.99 56.73 1,594,450 +0.50(+0.88%)
Jul 09, 2015 56.61 56.99 56.04 56.23 1,917,144 +0.02(+0.03%)
Jul 08, 2015 55.93 56.37 55.66 56.21 2,597,315 +0.05(+0.09%)
Jul 07, 2015 55.62 56.32 55.05 56.16 2,167,703 +0.72(+1.29%)
Jul 06, 2015 54.71 56.02 54.71 55.44 2,830,276 +0.39(+0.71%)
Jul 02, 2015 55.44 55.05 55.05 55.05 3,265,181 -0.38(-0.68%)
Jul 01, 2015 55.08 55.54 54.76 55.43 2,195,994 +0.78(+1.43%)
Jun 30, 2015 54.29 54.82 54.06 54.65 1,866,848 +0.80(+1.48%)
Jun 29, 2015 54.68 55.09 53.78 53.85 2,096,711 -1.04(-1.90%)
Jun 26, 2015 54.43 55.28 54.31 54.89 5,055,741 +1.02(+1.89%)
Jun 25, 2015 53.63 54.04 53.50 53.87 1,828,881 +0.42(+0.78%)
Jun 24, 2015 53.59 54.21 53.21 53.45 1,738,406 -0.24(-0.46%)
Jun 23, 2015 53.28 53.78 53.00 53.70 1,734,212 +0.79(+1.50%)
Jun 22, 2015 52.54 53.01 52.21 52.91 1,211,081 +0.56(+1.07%)
Jun 19, 2015 51.98 52.82 51.73 52.35 5,694,373 +0.38(+0.72%)
Jun 18, 2015 51.52 52.13 51.52 51.97 1,175,404 +0.45(+0.87%)
Jun 17, 2015 51.38 51.69 51.18 51.52 1,060,355 +0.14(+0.27%)
Jun 16, 2015 50.93 51.64 50.93 51.38 1,270,488 +0.36(+0.70%)
Jun 15, 2015 51.33 51.33 50.77 51.02 1,664,167 -0.68(-1.31%)
Jun 12, 2015 51.13 51.99 51.13 51.70 1,384,654 +0.20(+0.38%)
Jun 11, 2015 51.06 51.51 50.91 51.51 1,455,493 +0.54(+1.06%)
Jun 10, 2015 50.77 51.11 50.57 50.97 1,567,195 +0.41(+0.81%)
Jun 09, 2015 50.98 51.13 50.00 50.56 2,001,410 -0.41(-0.80%)
Jun 08, 2015 51.21 51.58 50.90 50.97 1,730,785 -0.14(-0.27%)
Jun 05, 2015 51.36 51.38 50.83 51.11 1,416,798 -0.20(-0.38%)
Jun 04, 2015 51.51 51.85 51.24 51.30 1,356,003 -0.56(-1.08%)
Jun 03, 2015 51.10 52.05 50.98 51.86 1,768,849 +0.82(+1.60%)
Jun 02, 2015 51.38 51.78 50.97 51.05 2,660,663 -0.51(-0.98%)
Jun 01, 2015 51.64 52.17 51.39 51.55 1,715,117 +0.02(+0.03%)
May 29, 2015 51.47 51.67 51.07 51.54 2,085,825 +0.06(+0.11%)
May 28, 2015 51.66 51.92 51.43 51.48 1,464,403 -0.23(-0.44%)
May 27, 2015 51.03 51.77 50.94 51.71 1,799,497 +0.70(+1.37%)
May 26, 2015 51.95 52.10 50.80 51.01 3,569,997 -0.74(-1.43%)
May 22, 2015 53.06 51.75 51.75 51.75 8,478,778 -0.44(-0.84%)
May 21, 2015 51.65 52.50 51.42 52.19 5,016,606 +0.42(+0.80%)
May 20, 2015 51.61 51.97 50.77 51.77 4,527,514 +0.03(+0.06%)
May 19, 2015 51.60 51.96 50.81 51.74 4,259,192 +0.55(+1.07%)
May 18, 2015 50.54 51.29 50.40 51.20 2,219,531 +0.91(+1.80%)
May 15, 2015 50.11 50.49 49.79 50.29 1,468,785 +0.30(+0.60%)
May 14, 2015 50.23 50.28 49.45 49.99 2,149,136 -0.04(-0.08%)
May 13, 2015 49.65 50.08 49.35 50.03 2,081,994 +0.42(+0.85%)
May 12, 2015 50.00 50.00 49.27 49.61 2,078,588 -0.68(-1.36%)
May 11, 2015 50.32 50.54 50.18 50.29 2,064,051 +0.19(+0.37%)
May 08, 2015 50.57 50.87 49.97 50.10 2,151,450 -0.14(-0.28%)
May 07, 2015 49.77 50.44 49.63 50.24 2,005,060 +0.57(+1.15%)
May 06, 2015 49.56 49.87 49.08 49.67 1,917,873 +0.16(+0.31%)
May 05, 2015 49.21 49.66 49.04 49.52 1,621,797 +0.11(+0.23%)
May 04, 2015 49.52 49.73 49.19 49.40 1,424,343 +0.24(+0.50%)
May 01, 2015 48.61 49.30 48.54 49.16 1,444,003 +0.68(+1.40%)
Apr 30, 2015 48.31 49.05 48.31 48.48 2,059,293 -0.01(-0.02%)
Apr 29, 2015 48.81 49.01 48.13 48.49 1,933,774 -0.45(-0.92%)
Apr 28, 2015 48.77 49.48 48.57 48.94 1,564,470 -0.05(-0.10%)
Apr 27, 2015 49.74 49.91 48.88 48.99 1,497,290 -0.64(-1.30%)
Apr 24, 2015 49.59 49.92 49.47 49.63 1,458,141 +0.11(+0.23%)
Apr 23, 2015 48.95 49.71 48.95 49.52 1,300,497 +0.59(+1.20%)
Apr 22, 2015 49.05 49.19 48.30 48.93 1,526,592 -0.07(-0.13%)
Apr 21, 2015 48.93 49.25 48.80 48.99 1,821,390 +0.20(+0.42%)
Apr 20, 2015 48.59 49.00 48.16 48.79 1,750,780 +0.42(+0.88%)
Apr 17, 2015 49.24 49.37 48.12 48.37 3,168,322 -1.17(-2.37%)
Apr 16, 2015 49.64 50.10 49.46 49.54 1,779,285 -0.08(-0.16%)
Apr 15, 2015 49.60 49.96 49.27 49.62 2,315,744 +0.21(+0.43%)
Apr 14, 2015 50.12 50.30 49.17 49.41 2,187,653 -0.76(-1.52%)
Apr 13, 2015 50.29 50.42 50.04 50.17 1,459,522 -0.19(-0.39%)
Apr 10, 2015 50.76 50.79 50.00 50.37 1,778,177 -0.44(-0.86%)
Apr 09, 2015 50.72 51.08 50.44 50.81 2,232,037 -0.06(-0.11%)
Apr 08, 2015 50.04 50.98 50.04 50.86 2,802,801 +0.88(+1.75%)
Apr 07, 2015 50.75 50.88 49.93 49.99 2,214,776 -0.80(-1.58%)
Apr 06, 2015 50.56 51.36 50.50 50.79 1,754,724 -0.04(-0.08%)
Apr 02, 2015 51.11 50.83 50.83 50.83 1,769,293 +0.06(+0.11%)
Apr 01, 2015 51.07 51.42 50.41 50.77 2,217,301 -0.39(-0.76%)
Mar 31, 2015 51.50 51.59 50.77 51.16 3,040,428 -0.50(-0.96%)
Mar 30, 2015 50.59 51.70 50.39 51.66 2,798,924 +1.43(+2.85%)
Mar 27, 2015 50.03 50.74 50.03 50.23 1,468,820 +0.45(+0.90%)
Mar 26, 2015 50.13 50.32 49.72 49.78 2,097,044 -0.66(-1.30%)
Mar 25, 2015 50.86 51.16 50.37 50.44 2,175,822 -0.45(-0.89%)
Mar 24, 2015 50.73 51.03 50.35 50.90 1,943,154 +0.28(+0.55%)
Mar 23, 2015 50.93 51.16 50.58 50.62 1,643,454 -0.30(-0.59%)
Mar 20, 2015 50.94 51.44 50.66 50.92 4,327,020 +0.50(+1.00%)
Mar 19, 2015 49.65 50.50 49.65 50.42 2,054,892 +0.74(+1.49%)
Mar 18, 2015 49.52 49.80 48.92 49.68 2,206,365 -0.05(-0.10%)
Mar 17, 2015 49.30 50.14 49.19 49.73 3,377,373 +0.42(+0.86%)
Mar 16, 2015 50.07 50.42 49.18 49.30 2,932,440 -0.49(-0.98%)
Mar 13, 2015 49.91 50.11 49.48 49.79 1,506,595 -0.15(-0.29%)
Mar 12, 2015 49.95 50.27 49.68 49.94 2,187,517 +0.30(+0.61%)
Mar 11, 2015 49.13 49.65 49.13 49.64 2,757,831 +0.40(+0.81%)
Mar 10, 2015 49.30 49.49 48.94 49.24 3,035,382 -0.35(-0.70%)
Mar 09, 2015 48.61 49.69 48.61 49.59 5,706,100 +1.37(+2.85%)
Mar 06, 2015 47.57 48.61 47.19 48.22 7,648,091 +1.90(+4.10%)
Mar 05, 2015 46.90 46.98 45.87 46.32 4,335,375 -0.37(-0.80%)
Mar 04, 2015 45.90 46.79 45.84 46.69 5,054,041 +0.85(+1.86%)
Mar 03, 2015 45.69 46.12 45.48 45.84 3,184,828 +0.23(+0.50%)
Mar 02, 2015 45.65 45.92 45.36 45.61 1,751,338 -0.01(-0.02%)
Feb 27, 2015 45.44 45.80 45.37 45.62 1,581,016 +0.27(+0.59%)
Feb 26, 2015 45.35 45.73 45.16 45.35 1,485,256 -0.03(-0.07%)
Feb 25, 2015 45.22 45.62 44.99 45.38 1,478,236 +0.06(+0.13%)
Feb 24, 2015 45.48 45.63 44.99 45.33 1,557,835 -0.15(-0.32%)
Feb 23, 2015 45.24 45.63 45.13 45.47 1,614,637 +0.35(+0.77%)
Feb 20, 2015 44.76 45.16 44.44 45.12 2,591,225 +0.39(+0.87%)
Feb 19, 2015 44.27 44.94 44.19 44.73 3,037,630 +1.06(+2.44%)
Feb 18, 2015 43.38 43.97 43.38 43.67 2,070,111 +0.10(+0.22%)
Feb 17, 2015 43.73 43.97 43.15 43.57 1,316,756 -0.25(-0.57%)
Feb 13, 2015 43.87 43.82 43.82 43.82 1,293,385 -0.11(-0.24%)
Feb 12, 2015 43.68 44.02 43.24 43.93 2,450,455 +0.58(+1.33%)
Feb 11, 2015 43.25 43.68 43.21 43.35 1,813,750 +0.07(+0.17%)
Feb 10, 2015 42.86 43.30 42.69 43.28 1,844,807 +0.70(+1.64%)
Feb 09, 2015 42.91 43.05 42.39 42.58 2,208,270 -0.54(-1.26%)
Feb 06, 2015 44.34 44.42 42.95 43.12 3,692,546 -1.06(-2.39%)
Feb 05, 2015 44.23 44.97 44.04 44.18 3,384,079 +0.06(+0.13%)
Feb 04, 2015 43.86 44.34 43.49 44.12 2,729,528 -0.27(-0.60%)
Feb 03, 2015 43.44 44.42 43.21 44.39 2,634,666 +1.07(+2.47%)
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.