Footlocker Inc (NY: FL )

42.71 -1.27 (-2.89%)
Streaming Delayed Price Updated: 1:41 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 45.88 46.52 45.68 46.37 2,054,323 +0.80(+1.76%)
Dec 28, 2018 45.33 46.12 45.00 45.57 1,697,882 +0.32(+0.71%)
Dec 27, 2018 44.42 45.27 43.35 45.25 2,215,605 +0.29(+0.64%)
Dec 26, 2018 42.80 45.00 42.74 44.96 3,597,877 +2.31(+5.42%)
Dec 24, 2018 42.12 43.64 41.54 42.65 2,061,550 +0.15(+0.35%)
Dec 21, 2018 42.49 44.30 42.37 42.50 7,464,488 +0.73(+1.75%)
Dec 20, 2018 41.33 42.64 41.03 41.77 3,148,245 +0.47(+1.14%)
Dec 19, 2018 42.70 43.38 41.05 41.30 3,881,656 -1.37(-3.21%)
Dec 18, 2018 41.81 43.22 41.81 42.67 2,822,796 +1.16(+2.79%)
Dec 17, 2018 42.59 43.00 41.13 41.51 3,071,622 -1.43(-3.33%)
Dec 14, 2018 42.96 44.08 42.72 42.94 3,173,548 -0.59(-1.36%)
Dec 13, 2018 45.24 45.75 43.39 43.53 2,928,351 -1.73(-3.81%)
Dec 12, 2018 45.67 46.16 45.00 45.26 2,326,311 -0.23(-0.50%)
Dec 11, 2018 46.35 47.05 45.09 45.48 2,539,389 -0.29(-0.63%)
Dec 10, 2018 46.30 46.58 44.88 45.77 2,260,196 -0.47(-1.02%)
Dec 07, 2018 47.43 47.96 45.79 46.24 2,364,072 -1.24(-2.61%)
Dec 06, 2018 47.24 47.59 46.07 47.48 3,021,773 -0.40(-0.84%)
Dec 04, 2018 49.18 49.27 47.13 47.88 3,376,262 -1.19(-2.42%)
Dec 03, 2018 49.85 49.96 48.23 49.07 2,800,095 -0.10(-0.20%)
Nov 30, 2018 48.26 49.53 48.26 49.16 3,000,777 +0.90(+1.86%)
Nov 29, 2018 48.96 49.16 47.99 48.26 2,907,283 -0.72(-1.48%)
Nov 28, 2018 48.12 49.28 47.31 48.99 3,146,977 +1.26(+2.63%)
Nov 27, 2018 48.01 48.19 47.06 47.73 3,689,340 -0.45(-0.94%)
Nov 26, 2018 46.81 48.56 46.67 48.19 6,180,599 +2.02(+4.38%)
Nov 23, 2018 45.77 46.63 45.38 46.16 2,406,174 +0.00(+0.00%)
Nov 21, 2018 46.16 46.16 46.16 0 +5.99(+14.91%)
Nov 20, 2018 40.78 42.84 39.47 40.18 7,806,528 -2.37(-5.57%)
Nov 19, 2018 44.29 44.66 41.95 42.55 4,208,692 -1.80(-4.07%)
Nov 16, 2018 44.31 44.48 42.93 44.35 4,153,961 -0.45(-1.01%)
Nov 15, 2018 43.91 45.00 43.03 44.80 3,328,995 +0.21(+0.47%)
Nov 14, 2018 45.06 46.11 44.29 44.59 3,412,647 +0.07(+0.16%)
Nov 13, 2018 44.46 44.87 43.66 44.53 2,036,192 +0.17(+0.37%)
Nov 12, 2018 44.14 45.05 43.90 44.36 2,123,680 +0.57(+1.29%)
Nov 09, 2018 43.93 44.80 43.71 43.79 2,707,434 -0.49(-1.10%)
Nov 08, 2018 44.31 44.69 43.71 44.28 1,723,345 +0.34(+0.77%)
Nov 07, 2018 44.07 44.44 42.63 43.94 2,229,337 -0.25(-0.57%)
Nov 06, 2018 43.55 44.23 43.47 44.19 2,397,548 +0.44(+1.00%)
Nov 05, 2018 42.47 43.87 42.31 43.76 3,114,167 +1.22(+2.87%)
Nov 02, 2018 42.17 42.71 41.82 42.54 2,148,165 +0.75(+1.79%)
Nov 01, 2018 41.30 42.42 40.85 41.79 2,754,450 +0.70(+1.70%)
Oct 31, 2018 42.71 42.71 41.05 41.09 2,716,006 -1.32(-3.10%)
Oct 30, 2018 40.79 42.58 40.48 42.41 3,662,401 +1.94(+4.80%)
Oct 29, 2018 40.09 41.38 39.87 40.46 3,662,926 +0.71(+1.78%)
Oct 26, 2018 39.56 40.19 38.76 39.76 2,954,315 -0.15(-0.37%)
Oct 25, 2018 40.58 40.72 39.66 39.91 4,440,160 -0.61(-1.51%)
Oct 24, 2018 41.06 42.02 40.41 40.52 3,021,595 -0.47(-1.15%)
Oct 23, 2018 40.80 41.30 40.11 40.99 2,515,659 -0.31(-0.74%)
Oct 22, 2018 41.52 41.67 41.00 41.29 2,876,357 -0.02(-0.04%)
Oct 19, 2018 42.62 42.76 41.06 41.31 3,768,381 -1.23(-2.89%)
Oct 18, 2018 41.84 42.57 41.40 42.54 3,195,495 -0.16(-0.38%)
Oct 17, 2018 43.78 43.78 41.93 42.70 3,568,293 -1.23(-2.80%)
Oct 16, 2018 43.69 44.31 43.06 43.93 2,732,894 +0.35(+0.81%)
Oct 15, 2018 43.05 44.04 43.05 43.57 4,023,975 +0.55(+1.29%)
Oct 12, 2018 42.34 43.13 42.20 43.02 2,803,444 +1.34(+3.22%)
Oct 11, 2018 41.50 42.92 41.25 41.68 3,154,061 +0.16(+0.38%)
Oct 10, 2018 42.48 42.53 41.38 41.52 2,973,663 -0.96(-2.26%)
Oct 09, 2018 42.78 43.14 42.21 42.48 2,773,422 +0.09(+0.20%)
Oct 08, 2018 41.19 42.71 41.06 42.40 3,134,996 +1.19(+2.90%)
Oct 05, 2018 41.12 41.93 40.97 41.20 2,247,169 +0.23(+0.55%)
Oct 04, 2018 41.75 42.08 40.78 40.98 1,848,190 -0.87(-2.07%)
Oct 03, 2018 41.17 41.94 40.96 41.84 2,860,695 +0.80(+1.96%)
Oct 02, 2018 43.40 43.68 41.01 41.04 3,921,047 -2.41(-5.56%)
Oct 01, 2018 44.45 44.95 43.27 43.45 3,596,505 -0.68(-1.53%)
Sep 28, 2018 43.75 44.68 43.65 44.13 3,651,548 +0.30(+0.69%)
Sep 27, 2018 43.50 44.22 43.34 43.82 3,346,687 +0.44(+1.02%)
Sep 26, 2018 41.34 43.74 41.24 43.38 5,289,218 +1.87(+4.50%)
Sep 25, 2018 41.29 41.59 40.86 41.51 1,871,308 +0.42(+1.01%)
Sep 24, 2018 42.00 42.00 41.07 41.10 3,391,464 -0.70(-1.68%)
Sep 21, 2018 41.29 42.04 40.99 41.80 4,368,064 +0.87(+2.11%)
Sep 20, 2018 40.70 40.98 40.39 40.93 2,809,003 +0.36(+0.90%)
Sep 19, 2018 40.50 40.71 40.10 40.57 2,670,716 -0.01(-0.02%)
Sep 18, 2018 40.39 40.88 40.32 40.58 1,781,325 +0.12(+0.30%)
Sep 17, 2018 40.30 40.89 40.19 40.46 2,874,771 +0.13(+0.32%)
Sep 14, 2018 40.93 40.93 39.88 40.33 3,625,670 -0.39(-0.96%)
Sep 13, 2018 41.39 41.75 40.17 40.72 4,745,976 -1.13(-2.71%)
Sep 12, 2018 42.12 42.12 41.23 41.85 2,296,649 -0.30(-0.72%)
Sep 11, 2018 42.44 42.67 41.61 42.15 3,347,279 -0.34(-0.79%)
Sep 10, 2018 41.74 42.64 41.53 42.49 6,250,665 +2.03(+5.03%)
Sep 07, 2018 41.50 42.06 40.41 40.46 3,644,617 -1.19(-2.87%)
Sep 06, 2018 42.67 42.87 41.60 41.65 2,497,578 -0.90(-2.12%)
Sep 05, 2018 41.73 42.68 41.60 42.55 3,642,523 +0.71(+1.70%)
Sep 04, 2018 42.38 42.60 41.49 41.84 4,613,573 -0.83(-1.95%)
Aug 31, 2018 42.67 42.67 42.67 0 +0.44(+1.05%)
Aug 30, 2018 42.87 43.55 42.11 42.23 4,083,890 -0.88(-2.05%)
Aug 29, 2018 41.59 43.19 41.10 43.11 4,769,838 +1.37(+3.28%)
Aug 28, 2018 42.59 42.62 41.51 41.75 4,877,220 -0.61(-1.45%)
Aug 27, 2018 41.63 42.37 40.41 42.36 7,591,717 +0.54(+1.28%)
Aug 24, 2018 42.27 42.49 39.83 41.82 21,393,798 -4.22(-9.17%)
Aug 23, 2018 45.51 46.31 45.29 46.05 6,472,553 +0.93(+2.05%)
Aug 22, 2018 45.07 45.82 44.84 45.12 3,555,064 -0.17(-0.38%)
Aug 21, 2018 45.15 45.49 44.12 45.30 3,616,120 +0.49(+1.10%)
Aug 20, 2018 44.27 44.98 43.79 44.80 4,523,363 +0.92(+2.09%)
Aug 17, 2018 42.80 44.13 42.55 43.88 3,489,345 +0.82(+1.91%)
Aug 16, 2018 42.71 43.55 42.16 43.06 5,912,067 +1.21(+2.90%)
Aug 15, 2018 42.02 42.24 40.92 41.85 4,075,137 -0.47(-1.10%)
Aug 14, 2018 41.48 42.46 41.26 42.32 3,509,736 +0.69(+1.66%)
Aug 13, 2018 41.60 41.82 40.96 41.63 2,504,371 +0.10(+0.25%)
Aug 10, 2018 40.99 41.86 40.89 41.52 3,026,070 +0.31(+0.76%)
Aug 09, 2018 40.81 42.10 40.70 41.21 3,003,811 +0.53(+1.30%)
Aug 08, 2018 41.27 41.53 40.64 40.68 2,396,132 -0.48(-1.18%)
Aug 07, 2018 40.86 41.30 40.52 41.17 2,082,162 +0.49(+1.21%)
Aug 06, 2018 40.77 41.15 40.34 40.67 3,472,753 -0.15(-0.36%)
Aug 03, 2018 40.69 41.93 40.54 40.82 2,529,061 -0.43(-1.05%)
Aug 02, 2018 40.82 41.76 40.47 41.25 3,096,106 -0.16(-0.40%)
Aug 01, 2018 42.00 42.15 40.92 41.42 3,499,422 -0.83(-1.97%)
Jul 31, 2018 42.25 42.77 41.67 42.25 2,401,138 +0.45(+1.08%)
Jul 30, 2018 41.12 42.03 41.12 41.80 3,119,370 +0.81(+1.99%)
Jul 27, 2018 42.23 42.46 40.86 40.99 2,016,571 -1.08(-2.57%)
Jul 26, 2018 42.73 43.66 41.82 42.07 2,895,798 -0.53(-1.24%)
Jul 25, 2018 43.04 43.26 41.65 42.60 4,050,447 -0.35(-0.83%)
Jul 24, 2018 44.99 45.17 42.85 42.95 3,283,950 -1.82(-4.06%)
Jul 23, 2018 45.09 45.38 44.53 44.77 2,244,036 -0.60(-1.32%)
Jul 20, 2018 45.75 46.06 45.21 45.36 1,834,419 -0.60(-1.30%)
Jul 19, 2018 45.32 46.12 45.20 45.96 2,382,313 +0.54(+1.19%)
Jul 18, 2018 45.21 45.63 44.89 45.42 2,171,123 +0.22(+0.49%)
Jul 17, 2018 45.34 45.98 45.08 45.20 1,873,076 -0.21(-0.47%)
Jul 16, 2018 45.30 45.58 44.71 45.41 2,237,658 +0.12(+0.27%)
Jul 13, 2018 44.66 45.95 44.66 45.29 3,045,740 +0.64(+1.44%)
Jul 12, 2018 44.73 45.01 44.08 44.65 2,185,155 -0.09(-0.21%)
Jul 11, 2018 44.99 45.46 44.41 44.74 3,553,714 -0.85(-1.87%)
Jul 10, 2018 45.92 46.10 45.32 45.59 2,460,456 -0.38(-0.82%)
Jul 09, 2018 45.06 46.01 45.06 45.97 2,810,674 +1.00(+2.22%)
Jul 06, 2018 45.05 46.03 44.82 44.97 2,466,068 +0.15(+0.33%)
Jul 05, 2018 45.11 45.40 44.27 44.83 2,796,320 -0.04(-0.10%)
Jul 03, 2018 44.87 44.87 44.87 0 +0.12(+0.27%)
Jul 02, 2018 44.99 45.09 43.77 44.75 4,255,647 -0.52(-1.16%)
Jun 29, 2018 48.61 45.23 45.27 5,733,458 -1.22(-2.63%)
Jun 28, 2018 45.89 46.62 45.59 46.50 2,716,798 +0.63(+1.37%)
Jun 27, 2018 46.37 47.32 45.66 45.87 2,567,052 -0.34(-0.73%)
Jun 26, 2018 45.72 46.38 45.40 46.20 2,733,592 +0.48(+1.05%)
Jun 25, 2018 46.58 46.93 45.47 45.72 3,577,331 -1.21(-2.58%)
Jun 22, 2018 48.34 48.65 46.71 46.93 4,294,440 -1.92(-3.93%)
Jun 21, 2018 48.41 49.27 48.29 48.85 2,178,345 +0.09(+0.18%)
Jun 20, 2018 48.59 48.89 47.85 48.77 1,647,406 +0.58(+1.21%)
Jun 19, 2018 47.77 48.70 47.35 48.18 2,947,724 +0.11(+0.23%)
Jun 18, 2018 48.53 49.01 47.84 48.07 3,771,318 -0.83(-1.71%)
Jun 15, 2018 49.57 48.81 48.90 5,145,275 -0.67(-1.35%)
Jun 14, 2018 49.09 49.71 48.46 49.57 2,617,001 +0.37(+0.75%)
Jun 13, 2018 49.92 50.20 49.05 49.20 2,948,615 -0.62(-1.24%)
Jun 12, 2018 50.27 50.36 49.09 49.82 2,832,257 -0.06(-0.12%)
Jun 11, 2018 50.86 51.08 49.57 49.88 4,098,654 -0.78(-1.54%)
Jun 08, 2018 49.95 50.90 49.56 50.67 3,268,732 +1.09(+2.20%)
Jun 07, 2018 48.89 49.90 48.72 49.57 2,202,982 +0.56(+1.14%)
Jun 06, 2018 48.42 49.02 2,591,720 -0.05(-0.11%)
Jun 05, 2018 47.79 49.26 47.50 49.07 4,380,640 +1.13(+2.35%)
Jun 04, 2018 47.23 48.07 46.92 47.94 3,561,409 +0.90(+1.92%)
Jun 01, 2018 46.53 47.17 45.95 47.04 3,345,875 +0.63(+1.35%)
May 31, 2018 47.06 47.31 46.25 46.41 2,631,491 -0.51(-1.08%)
May 30, 2018 47.33 47.67 46.19 46.92 4,314,586 +0.00(+0.00%)
May 29, 2018 47.67 47.87 46.26 46.92 7,201,436 -1.01(-2.12%)
May 25, 2018 47.93 47.93 47.93 0 +8.04(+20.16%)
May 24, 2018 38.52 40.16 38.40 39.89 7,938,613 +1.17(+3.02%)
May 23, 2018 37.93 38.79 37.70 38.72 3,785,528 +0.65(+1.72%)
May 22, 2018 38.20 38.67 37.94 38.07 2,813,952 +0.15(+0.41%)
May 21, 2018 37.66 38.55 37.58 37.91 3,768,842 +0.56(+1.50%)
May 18, 2018 37.52 37.75 37.27 37.36 3,116,509 -0.42(-1.12%)
May 17, 2018 37.93 38.32 37.60 37.78 2,304,280 -0.19(-0.50%)
May 16, 2018 37.75 38.67 37.27 37.97 2,977,448 +0.46(+1.22%)
May 15, 2018 37.25 37.66 37.09 37.51 2,336,625 +0.15(+0.41%)
May 14, 2018 36.65 37.55 36.18 37.36 3,385,635 +0.73(+2.00%)
May 11, 2018 35.89 36.74 35.48 36.62 2,809,417 +0.63(+1.74%)
May 10, 2018 35.64 36.11 35.06 36.00 2,799,294 +0.34(+0.96%)
May 09, 2018 35.96 36.08 35.36 35.65 2,938,641 -0.40(-1.12%)
May 08, 2018 34.83 36.19 34.76 36.06 3,814,604 +1.21(+3.48%)
May 07, 2018 35.80 35.80 34.41 34.84 3,942,465 -0.99(-2.76%)
May 04, 2018 35.60 36.06 35.00 35.83 2,107,989 +0.02(+0.05%)
May 03, 2018 36.49 36.57 35.63 35.82 2,007,418 -0.82(-2.23%)
May 02, 2018 36.46 37.01 36.10 36.63 1,842,573 -0.01(-0.02%)
May 01, 2018 36.98 37.02 35.73 36.64 2,429,455 -0.40(-1.09%)
Apr 30, 2018 38.27 38.28 37.03 37.05 3,148,997 -1.14(-2.99%)
Apr 27, 2018 37.16 38.55 37.08 38.19 2,871,334 +1.07(+2.90%)
Apr 26, 2018 36.26 37.46 35.69 37.11 2,063,610 +1.05(+2.91%)
Apr 25, 2018 35.80 36.27 35.51 36.07 2,095,152 +0.20(+0.55%)
Apr 24, 2018 35.72 36.39 35.28 35.87 2,725,707 +0.43(+1.21%)
Apr 23, 2018 35.36 35.79 34.78 35.44 3,041,722 +0.28(+0.81%)
Apr 20, 2018 35.64 35.97 34.99 35.15 3,892,310 -0.65(-1.83%)
Apr 19, 2018 36.25 36.29 35.19 35.81 3,587,434 -0.37(-1.03%)
Apr 18, 2018 36.45 37.35 36.07 36.18 2,542,010 +0.04(+0.12%)
Apr 17, 2018 37.42 37.42 36.13 36.14 4,822,230 -0.84(-2.26%)
Apr 16, 2018 38.38 38.40 36.92 36.97 5,315,419 -1.58(-4.09%)
Apr 13, 2018 39.40 39.84 38.36 38.55 2,483,249 -0.62(-1.59%)
Apr 12, 2018 39.38 39.48 38.82 39.18 1,705,656 -0.15(-0.39%)
Apr 11, 2018 39.41 39.79 39.15 39.33 1,855,384 -0.45(-1.14%)
Apr 10, 2018 39.41 40.29 39.35 39.78 2,545,684 +0.88(+2.26%)
Apr 09, 2018 39.86 40.05 38.83 38.90 2,911,988 -0.73(-1.83%)
Apr 06, 2018 40.44 40.45 39.17 39.63 2,291,199 -1.24(-3.03%)
Apr 05, 2018 40.84 41.09 40.31 40.86 2,621,264 +0.10(+0.25%)
Apr 04, 2018 38.64 40.87 38.64 40.76 3,440,143 +1.66(+4.25%)
Apr 03, 2018 37.56 39.12 37.46 39.10 4,157,175 +1.72(+4.61%)
Apr 02, 2018 38.78 38.81 36.80 37.38 2,924,304 -1.47(-3.78%)
Mar 29, 2018 38.84 38.84 38.84 0 +0.65(+1.70%)
Mar 28, 2018 37.84 38.75 37.40 38.19 2,485,419 +0.57(+1.52%)
Mar 27, 2018 38.50 38.54 37.40 37.62 3,014,727 -0.98(-2.54%)
Mar 26, 2018 37.75 38.75 37.19 38.60 3,698,840 +1.30(+3.47%)
Mar 23, 2018 36.34 37.85 36.17 37.31 5,996,269 +1.59(+4.44%)
Mar 22, 2018 37.19 37.25 35.64 35.72 3,263,729 -1.60(-4.30%)
Mar 21, 2018 37.20 37.77 37.19 37.32 2,862,793 +0.12(+0.32%)
Mar 20, 2018 37.44 37.58 37.05 37.20 3,191,212 -0.17(-0.46%)
Mar 19, 2018 37.43 37.60 37.09 37.38 4,319,612 -0.25(-0.66%)
Mar 16, 2018 37.04 38.06 36.99 37.62 4,673,445 +0.55(+1.50%)
Mar 15, 2018 37.09 37.44 36.88 37.07 2,911,481 +0.17(+0.46%)
Mar 14, 2018 37.66 38.00 36.83 36.90 2,544,855 -0.51(-1.37%)
Mar 13, 2018 37.39 37.84 37.26 37.41 5,732,497 +0.46(+1.25%)
Mar 12, 2018 36.45 37.19 36.23 36.95 6,377,745 +0.65(+1.79%)
Mar 09, 2018 35.08 36.31 34.91 36.30 5,722,016 +1.46(+4.19%)
Mar 08, 2018 34.89 35.48 34.54 34.84 3,509,777 +0.11(+0.32%)
Mar 07, 2018 34.43 34.73 4,337,055 -1.18(-3.28%)
Mar 06, 2018 35.35 35.93 34.98 35.91 4,121,147 +0.40(+1.13%)
Mar 05, 2018 34.05 35.83 34.05 35.51 10,426,579 +1.36(+3.97%)
Mar 02, 2018 34.67 34.97 32.56 34.15 26,711,324 -4.98(-12.73%)
Mar 01, 2018 39.15 39.72 38.12 39.13 7,842,088 -0.03(-0.07%)
Feb 28, 2018 40.93 41.30 39.07 39.16 6,151,628 -1.39(-3.43%)
Feb 27, 2018 42.54 43.17 40.51 40.55 4,986,632 -1.52(-3.61%)
Feb 26, 2018 41.81 42.30 41.17 42.07 3,737,552 +0.91(+2.22%)
Feb 23, 2018 41.37 41.62 40.56 41.15 3,461,575 -0.01(-0.02%)
Feb 22, 2018 40.86 41.16 4,486,533 -0.14(-0.33%)
Feb 21, 2018 41.37 42.24 41.17 41.30 2,115,042 +0.21(+0.52%)
Feb 20, 2018 41.89 40.64 41.09 3,071,535 -0.85(-2.03%)
Feb 16, 2018 41.94 41.94 41.94 0 -0.06(-0.14%)
Feb 15, 2018 41.88 42.05 41.04 42.00 2,388,378 +0.56(+1.36%)
Feb 14, 2018 39.35 41.76 39.06 41.44 4,309,387 +1.65(+4.16%)
Feb 13, 2018 39.35 40.68 39.20 39.78 3,751,642 +0.26(+0.65%)
Feb 12, 2018 39.91 40.09 38.30 39.52 3,832,875 +0.09(+0.22%)
Feb 09, 2018 39.67 40.14 37.56 39.44 5,249,975 +0.31(+0.78%)
Feb 08, 2018 41.13 41.37 39.12 39.13 3,737,821 -1.82(-4.44%)
Feb 07, 2018 40.68 41.75 40.43 40.95 3,722,820 +0.32(+0.78%)
Feb 06, 2018 38.21 40.91 37.69 40.63 4,655,925 +0.88(+2.21%)
Feb 05, 2018 40.74 41.31 39.18 39.76 4,069,466 -1.51(-3.66%)
Feb 02, 2018 41.59 41.78 40.87 41.26 4,061,930 -0.71(-1.69%)
Feb 01, 2018 41.58 42.64 41.53 41.97 2,287,127 +0.05(+0.12%)
Jan 31, 2018 44.05 44.05 41.44 41.92 4,535,191 -0.64(-1.50%)
Jan 30, 2018 43.45 43.72 42.39 42.56 3,397,840 -1.18(-2.69%)
Jan 29, 2018 43.65 44.28 43.34 43.74 2,503,398 -0.26(-0.60%)
Jan 26, 2018 44.75 44.75 43.16 44.00 3,904,903 -0.73(-1.62%)
Jan 25, 2018 45.04 45.35 44.37 44.73 4,931,315 +0.16(+0.36%)
Jan 24, 2018 44.01 44.81 43.81 44.57 4,478,178 +0.62(+1.42%)
Jan 23, 2018 43.65 44.05 42.87 43.94 3,228,074 +0.98(+2.28%)
Jan 22, 2018 42.37 43.19 42.22 42.96 4,728,887 +0.14(+0.32%)
Jan 19, 2018 42.52 43.03 42.09 42.83 4,704,119 +1.38(+3.33%)
Jan 18, 2018 40.76 41.67 40.61 41.44 3,606,106 +0.71(+1.74%)
Jan 17, 2018 39.83 41.06 39.79 40.74 3,497,149 +0.94(+2.36%)
Jan 16, 2018 40.28 41.42 39.52 39.80 4,347,627 -0.42(-1.03%)
Jan 12, 2018 40.21 40.21 40.21 0 +0.97(+2.48%)
Jan 11, 2018 39.41 39.41 38.60 39.24 2,885,597 +0.02(+0.04%)
Jan 10, 2018 38.92 39.39 38.25 39.22 4,127,211 +0.24(+0.61%)
Jan 09, 2018 39.68 39.80 38.75 38.98 3,608,326 -0.82(-2.07%)
Jan 08, 2018 40.08 40.58 38.87 39.80 4,336,608 +0.01(+0.02%)
Jan 05, 2018 39.69 39.91 38.98 39.80 3,660,274 +0.55(+1.40%)
Jan 04, 2018 40.57 40.66 38.13 39.24 4,696,704 -1.32(-3.26%)
Jan 03, 2018 40.71 41.06 40.17 40.57 4,108,949 -0.02(-0.04%)
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.