Skip to main content

Footlocker Inc (NY: FL )

28.50 -0.01 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 15.38 15.47 15.24 15.27 3,832,411 -0.07(-0.48%)
Nov 29, 2006 15.39 15.59 15.27 15.34 3,965,742 -0.03(-0.17%)
Nov 28, 2006 15.36 15.50 15.28 15.37 1,950,475 +0.03(+0.22%)
Nov 27, 2006 15.43 15.60 15.24 15.34 2,897,142 -0.05(-0.35%)
Nov 24, 2006 15.68 15.76 15.36 15.39 1,459,894 -0.35(-2.20%)
Nov 22, 2006 15.74 15.82 15.69 15.74 3,532,153 -0.03(-0.17%)
Nov 21, 2006 15.53 15.79 15.38 15.76 4,085,875 +0.23(+1.50%)
Nov 20, 2006 15.80 15.80 15.37 15.53 3,298,936 +0.01(+0.09%)
Nov 17, 2006 16.00 16.20 14.98 15.52 14,774,872 -0.43(-2.68%)
Nov 16, 2006 15.74 16.14 15.74 15.94 3,686,331 -0.37(-2.29%)
Nov 15, 2006 16.34 16.62 16.20 16.32 4,477,620 +0.09(+0.58%)
Nov 14, 2006 15.70 16.35 15.48 16.22 6,047,449 +0.75(+4.83%)
Nov 13, 2006 15.66 15.72 15.27 15.48 3,979,090 -0.27(-1.69%)
Nov 10, 2006 15.30 15.75 15.30 15.74 2,029,364 +0.37(+2.43%)
Nov 09, 2006 15.40 15.44 15.17 15.37 4,362,736 -0.10(-0.65%)
Nov 08, 2006 15.33 15.53 15.26 15.47 3,094,064 -0.05(-0.30%)
Nov 07, 2006 15.48 15.71 15.46 15.52 1,446,396 +0.01(+0.09%)
Nov 06, 2006 15.36 15.64 15.27 15.50 1,859,588 +0.15(+1.00%)
Nov 03, 2006 15.55 15.67 15.21 15.35 2,010,617 -0.10(-0.65%)
Nov 02, 2006 14.94 15.66 14.81 15.45 4,480,769 +0.28(+1.85%)
Nov 01, 2006 15.46 15.55 15.14 15.17 4,391,232 -0.29(-1.90%)
Oct 31, 2006 15.58 15.69 15.43 15.46 2,627,630 -0.09(-0.60%)
Oct 30, 2006 15.62 15.71 15.36 15.56 3,156,006 -0.17(-1.06%)
Oct 27, 2006 15.94 16.07 15.72 15.72 3,485,209 -0.27(-1.71%)
Oct 26, 2006 15.86 16.18 15.68 16.00 4,292,096 +0.25(+1.57%)
Oct 25, 2006 15.86 15.89 15.64 15.75 2,630,030 -0.02(-0.13%)
Oct 24, 2006 15.67 15.87 15.61 15.77 3,460,313 +0.17(+1.07%)
Oct 23, 2006 15.70 15.77 15.36 15.60 8,647,484 +0.27(+1.74%)
Oct 20, 2006 15.54 15.57 15.20 15.34 3,549,400 -0.13(-0.86%)
Oct 19, 2006 15.51 15.66 15.46 15.47 2,489,649 -0.11(-0.73%)
Oct 18, 2006 15.90 15.94 15.44 15.58 6,745,901 -0.23(-1.43%)
Oct 17, 2006 15.88 15.88 15.59 15.81 3,093,914 -0.18(-1.13%)
Oct 16, 2006 16.14 16.18 15.78 15.99 6,461,841 -0.15(-0.91%)
Oct 13, 2006 16.36 16.58 16.10 16.14 5,465,981 -0.30(-1.83%)
Oct 12, 2006 16.56 16.81 16.20 16.44 4,309,344 -0.11(-0.69%)
Oct 11, 2006 16.62 16.69 16.35 16.55 3,447,865 -0.12(-0.72%)
Oct 10, 2006 16.67 16.70 16.34 16.67 5,348,547 -0.15(-0.87%)
Oct 09, 2006 16.85 16.86 16.64 16.82 1,748,604 -0.15(-0.86%)
Oct 06, 2006 16.94 17.01 16.57 16.96 2,890,243 +0.03(+0.16%)
Oct 05, 2006 16.86 17.01 16.73 16.94 4,089,024 +0.10(+0.59%)
Oct 04, 2006 16.67 16.87 16.26 16.84 4,581,255 +0.10(+0.60%)
Oct 03, 2006 16.94 17.26 16.72 16.74 4,163,714 -0.20(-1.18%)
Oct 02, 2006 16.67 17.04 16.55 16.94 3,952,094 +0.10(+0.59%)
Sep 29, 2006 16.90 17.04 16.71 16.84 13,579,690 +0.55(+3.36%)
Sep 28, 2006 16.02 16.35 16.00 16.29 2,850,049 +0.43(+2.69%)
Sep 27, 2006 15.72 15.90 15.70 15.86 1,751,003 +0.10(+0.63%)
Sep 26, 2006 15.84 15.95 15.69 15.76 1,433,798 -0.15(-0.96%)
Sep 25, 2006 15.77 16.05 15.60 15.92 1,980,771 +0.01(+0.08%)
Sep 22, 2006 15.64 15.98 15.34 15.90 3,901,251 +0.38(+2.45%)
Sep 21, 2006 15.81 15.94 15.47 15.52 2,101,354 -0.25(-1.61%)
Sep 20, 2006 15.66 15.90 15.54 15.78 2,947,535 +0.14(+0.90%)
Sep 19, 2006 15.71 15.82 15.54 15.64 2,658,226 -0.12(-0.76%)
Sep 18, 2006 15.80 16.20 15.66 15.76 9,481,516 +0.61(+4.00%)
Sep 15, 2006 15.56 15.66 14.90 15.15 6,861,235 -0.65(-4.13%)
Sep 14, 2006 16.00 16.03 15.59 15.80 3,164,854 -0.31(-1.90%)
Sep 13, 2006 16.40 16.53 16.06 16.11 1,995,469 -0.24(-1.47%)
Sep 12, 2006 16.46 16.55 16.29 16.35 2,823,652 -0.16(-0.97%)
Sep 11, 2006 16.08 16.64 16.08 16.51 2,201,390 +0.33(+2.02%)
Sep 08, 2006 15.98 16.22 15.88 16.18 1,583,027 +0.17(+1.04%)
Sep 07, 2006 16.16 16.26 15.82 16.02 2,371,166 -0.15(-0.95%)
Sep 06, 2006 16.20 16.32 16.14 16.17 2,401,162 -0.26(-1.58%)
Sep 05, 2006 16.15 16.50 16.13 16.43 2,058,460 +0.22(+1.36%)
Sep 01, 2006 16.07 16.33 15.86 16.21 1,097,845 +0.14(+0.87%)
Aug 31, 2006 15.94 16.28 15.77 16.07 2,756,162 +0.19(+1.22%)
Aug 30, 2006 15.62 15.93 15.58 15.88 1,405,452 +0.38(+2.45%)
Aug 29, 2006 15.72 15.80 15.42 15.50 1,552,731 -0.18(-1.15%)
Aug 28, 2006 15.59 15.80 15.42 15.68 1,477,442 +0.13(+0.81%)
Aug 25, 2006 15.55 15.67 15.37 15.55 1,601,774 -0.12(-0.77%)
Aug 24, 2006 15.95 15.96 15.54 15.67 1,378,456 -0.21(-1.34%)
Aug 23, 2006 16.12 16.24 15.80 15.88 1,474,442 -0.28(-1.73%)
Aug 22, 2006 16.18 16.31 16.08 16.16 1,690,562 -0.14(-0.86%)
Aug 21, 2006 16.19 16.40 16.07 16.30 3,550,300 -0.22(-1.33%)
Aug 18, 2006 15.50 16.81 15.34 16.52 15,984,302 +1.33(+8.73%)
Aug 17, 2006 15.94 15.94 15.00 15.20 7,037,160 -0.67(-4.24%)
Aug 16, 2006 16.12 16.22 15.60 15.87 5,014,544 -0.23(-1.41%)
Aug 15, 2006 15.87 16.12 15.50 16.10 3,120,911 +0.29(+1.86%)
Aug 14, 2006 16.00 16.04 15.50 15.80 2,881,994 -0.19(-1.21%)
Aug 11, 2006 16.08 16.28 15.93 16.00 1,389,704 -0.16(-0.99%)
Aug 10, 2006 15.94 16.18 15.90 16.16 3,623,190 +0.15(+0.96%)
Aug 09, 2006 16.23 16.28 15.94 16.00 3,277,939 -0.09(-0.54%)
Aug 08, 2006 16.27 16.40 16.00 16.09 3,130,059 -0.18(-1.11%)
Aug 07, 2006 16.43 16.70 16.26 16.27 2,758,712 -0.25(-1.53%)
Aug 04, 2006 16.84 17.08 16.20 16.52 7,596,881 -0.48(-2.82%)
Aug 03, 2006 17.14 17.49 16.83 17.00 7,930,434 -0.81(-4.53%)
Aug 02, 2006 17.92 17.98 17.64 17.81 3,677,632 -0.10(-0.56%)
Aug 01, 2006 18.00 18.07 17.80 17.91 2,559,990 -0.21(-1.14%)
Jul 31, 2006 17.74 18.54 17.67 18.12 5,556,868 +0.62(+3.54%)
Jul 28, 2006 17.66 17.72 17.33 17.50 3,499,757 -0.17(-0.94%)
Jul 27, 2006 18.03 18.07 17.56 17.66 2,025,915 -0.25(-1.38%)
Jul 26, 2006 17.87 18.03 17.72 17.91 1,971,322 +0.02(+0.11%)
Jul 25, 2006 17.58 17.94 17.44 17.89 1,965,773 +0.26(+1.48%)
Jul 24, 2006 17.46 17.66 17.51 17.63 1,889,734 +0.17(+0.95%)
Jul 21, 2006 17.56 17.64 17.41 17.46 1,257,123 -0.16(-0.91%)
Jul 20, 2006 17.80 17.84 17.57 17.62 3,766,270 -0.17(-0.97%)
Jul 19, 2006 17.60 18.00 17.60 17.80 6,750,250 +0.19(+1.10%)
Jul 18, 2006 17.60 17.94 17.24 17.60 6,224,274 +0.07(+0.38%)
Jul 17, 2006 17.44 17.71 17.05 17.54 4,041,781 -0.15(-0.87%)
Jul 14, 2006 17.77 18.04 17.54 17.69 7,495,195 -0.04(-0.23%)
Jul 13, 2006 17.83 17.87 17.58 17.73 2,465,803 -0.27(-1.52%)
Jul 12, 2006 17.86 18.12 17.72 18.00 3,446,365 +0.02(+0.11%)
Jul 11, 2006 17.68 18.02 17.67 17.98 9,939,852 -0.23(-1.28%)
Jul 10, 2006 18.58 18.67 18.07 18.22 10,931,062 +1.65(+9.98%)
Jul 07, 2006 16.48 16.81 16.42 16.56 1,513,437 +0.02(+0.12%)
Jul 06, 2006 16.45 16.61 16.32 16.54 1,473,092 +0.16(+0.98%)
Jul 05, 2006 16.31 16.42 16.04 16.38 1,803,496 +0.01(+0.04%)
Jul 03, 2006 16.36 16.41 16.10 16.38 434,488 +0.05(+0.29%)
Jun 30, 2006 16.22 16.35 16.04 16.33 2,856,798 +0.11(+0.70%)
Jun 29, 2006 16.00 16.22 15.80 16.22 852,780 +0.35(+2.18%)
Jun 28, 2006 15.94 16.01 15.61 15.87 1,212,579 -0.07(-0.42%)
Jun 27, 2006 16.33 16.33 15.87 15.94 1,208,979 -0.40(-2.45%)
Jun 26, 2006 16.17 16.46 16.07 16.34 1,033,354 +0.24(+1.49%)
Jun 23, 2006 15.95 16.20 15.85 16.10 762,942 +0.17(+1.09%)
Jun 22, 2006 15.92 16.10 15.83 15.92 1,090,796 -0.09(-0.54%)
Jun 21, 2006 15.94 16.24 15.87 16.01 1,139,089 +0.02(+0.13%)
Jun 20, 2006 15.85 16.17 15.78 15.99 1,531,134 +0.11(+0.67%)
Jun 19, 2006 16.12 16.34 15.82 15.88 1,623,521 -0.20(-1.24%)
Jun 16, 2006 16.36 16.46 16.02 16.08 1,140,589 -0.26(-1.59%)
Jun 15, 2006 15.77 16.48 15.62 16.34 3,836,160 +0.66(+4.21%)
Jun 14, 2006 15.40 15.74 15.40 15.68 2,045,562 +0.29(+1.86%)
Jun 13, 2006 15.66 15.78 15.40 15.40 1,986,770 -0.29(-1.87%)
Jun 12, 2006 16.00 16.07 15.66 15.69 1,432,148 -0.29(-1.79%)
Jun 09, 2006 15.90 16.11 15.86 15.98 1,925,129 +0.07(+0.42%)
Jun 08, 2006 16.00 16.04 15.63 15.91 2,399,512 -0.09(-0.58%)
Jun 07, 2006 16.02 16.24 15.84 16.00 1,343,361 +0.00(+0.00%)
Jun 06, 2006 16.10 16.20 15.91 16.00 1,290,868 -0.13(-0.78%)
Jun 05, 2006 16.34 16.56 16.00 16.13 1,962,773 -0.27(-1.67%)
Jun 02, 2006 16.44 16.52 16.15 16.40 1,318,314 -0.13(-0.81%)
Jun 01, 2006 16.18 16.63 16.18 16.54 3,092,265 +0.42(+2.61%)
May 31, 2006 15.57 16.17 15.55 16.12 4,132,218 +0.49(+3.16%)
May 30, 2006 16.10 16.13 15.54 15.62 2,604,683 -0.55(-3.42%)
May 26, 2006 16.00 16.21 15.98 16.18 1,857,788 +0.17(+1.08%)
May 25, 2006 16.12 16.19 15.92 16.00 1,259,972 -0.05(-0.33%)
May 24, 2006 16.26 16.38 15.68 16.06 3,072,767 -0.13(-0.82%)
May 23, 2006 16.35 16.71 16.15 16.19 2,682,072 -0.15(-0.90%)
May 22, 2006 16.07 16.50 15.88 16.34 6,182,280 -0.05(-0.33%)
May 19, 2006 15.67 16.98 15.62 16.39 13,647,930 +1.63(+11.02%)
May 18, 2006 14.93 15.06 14.46 14.76 4,593,254 -0.11(-0.72%)
May 17, 2006 14.87 14.90 14.67 14.87 2,770,860 +0.14(+0.95%)
May 16, 2006 14.76 14.88 14.50 14.73 1,916,130 +0.03(+0.18%)
May 15, 2006 14.45 14.73 14.34 14.70 1,673,314 +0.12(+0.82%)
May 12, 2006 14.87 15.04 14.53 14.58 1,771,700 -0.37(-2.50%)
May 11, 2006 14.94 15.10 14.85 14.96 1,213,779 -0.03(-0.18%)
May 10, 2006 14.80 15.06 14.76 14.98 1,335,862 +0.10(+0.67%)
May 09, 2006 15.09 15.12 14.88 14.88 1,563,080 -0.24(-1.59%)
May 08, 2006 15.21 15.36 15.06 15.12 1,353,859 -0.10(-0.66%)
May 05, 2006 15.12 15.29 15.08 15.22 1,775,150 +0.12(+0.79%)
May 04, 2006 15.00 15.47 14.92 15.10 5,404,490 -0.67(-4.27%)
May 03, 2006 15.70 15.85 15.64 15.78 960,464 +0.11(+0.68%)
May 02, 2006 15.55 15.72 15.48 15.67 2,155,196 +0.20(+1.29%)
May 01, 2006 15.49 15.72 15.40 15.47 1,313,665 +0.01(+0.09%)
Apr 28, 2006 15.48 15.68 15.42 15.46 1,086,447 -0.09(-0.56%)
Apr 27, 2006 15.34 15.67 15.34 15.54 594,216 +0.07(+0.43%)
Apr 26, 2006 15.74 15.78 15.42 15.48 1,827,492 -0.23(-1.49%)
Apr 25, 2006 15.76 15.91 15.63 15.71 1,073,849 +0.07(+0.43%)
Apr 24, 2006 15.67 15.76 15.48 15.64 622,862 -0.02(-0.13%)
Apr 21, 2006 15.57 15.77 15.55 15.66 982,661 +0.09(+0.60%)
Apr 20, 2006 15.42 15.70 15.29 15.57 826,833 +0.17(+1.08%)
Apr 19, 2006 15.41 15.48 15.30 15.40 2,069,858 -0.04(-0.26%)
Apr 18, 2006 15.35 15.52 15.35 15.44 1,549,882 +0.13(+0.83%)
Apr 17, 2006 15.34 15.42 15.20 15.32 848,580 -0.03(-0.17%)
Apr 13, 2006 15.43 15.45 15.21 15.34 1,557,830 -0.09(-0.56%)
Apr 12, 2006 15.45 15.57 15.37 15.43 614,163 -0.09(-0.60%)
Apr 11, 2006 15.64 15.82 15.47 15.52 751,994 -0.20(-1.27%)
Apr 10, 2006 15.94 16.00 15.70 15.72 1,417,300 -0.17(-1.05%)
Apr 07, 2006 15.77 15.98 15.20 15.89 4,332,740 +0.15(+0.97%)
Apr 06, 2006 15.76 15.87 15.66 15.74 906,772 -0.12(-0.76%)
Apr 05, 2006 15.88 15.96 15.74 15.86 540,523 -0.05(-0.34%)
Apr 04, 2006 15.80 15.96 15.72 15.91 1,290,268 +0.04(+0.25%)
Apr 03, 2006 15.87 15.98 15.69 15.87 1,351,609 -0.05(-0.33%)
Mar 31, 2006 16.04 16.05 15.86 15.92 1,096,645 -0.07(-0.42%)
Mar 30, 2006 16.07 16.13 15.92 15.99 606,814 -0.04(-0.25%)
Mar 29, 2006 15.90 16.10 15.89 16.03 758,293 +0.11(+0.67%)
Mar 28, 2006 16.04 16.04 15.85 15.92 518,477 -0.09(-0.58%)
Mar 27, 2006 16.02 16.08 15.89 16.02 846,181 +0.00(+0.00%)
Mar 24, 2006 16.10 16.10 15.89 16.02 911,721 -0.12(-0.74%)
Mar 23, 2006 16.00 16.15 15.96 16.14 742,095 +0.17(+1.04%)
Mar 22, 2006 15.86 16.08 15.82 15.97 2,517,096 +0.10(+0.63%)
Mar 21, 2006 15.90 16.00 15.84 15.87 877,826 -0.10(-0.63%)
Mar 20, 2006 15.89 16.00 15.85 15.97 582,368 +0.02(+0.13%)
Mar 17, 2006 15.80 15.99 15.76 15.95 1,180,783 +0.08(+0.50%)
Mar 16, 2006 16.04 16.07 15.84 15.87 710,000 -0.13(-0.83%)
Mar 15, 2006 16.00 16.02 15.82 16.00 786,639 +0.00(+0.00%)
Mar 14, 2006 15.92 16.06 15.91 16.00 862,228 +0.02(+0.13%)
Mar 13, 2006 16.00 16.06 15.90 15.98 696,951 -0.05(-0.29%)
Mar 10, 2006 16.00 16.06 15.94 16.03 864,178 +0.06(+0.38%)
Mar 09, 2006 16.10 16.12 15.88 15.97 924,469 -0.09(-0.58%)
Mar 08, 2006 15.97 16.11 15.93 16.06 1,044,153 +0.03(+0.17%)
Mar 07, 2006 15.97 16.09 15.81 16.04 925,819 -0.03(-0.17%)
Mar 06, 2006 16.02 16.14 15.94 16.06 1,234,626 +0.06(+0.37%)
Mar 03, 2006 15.87 16.13 15.80 16.00 1,617,372 +0.01(+0.04%)
Mar 02, 2006 15.84 16.26 15.64 16.00 5,261,710 +0.49(+3.14%)
Mar 01, 2006 15.40 15.67 15.30 15.51 1,307,366 +0.10(+0.65%)
Feb 28, 2006 15.68 15.83 15.37 15.41 1,407,252 -0.27(-1.74%)
Feb 27, 2006 15.34 15.74 15.33 15.68 1,216,328 +0.40(+2.62%)
Feb 24, 2006 15.40 15.40 15.11 15.28 570,519 -0.08(-0.52%)
Feb 23, 2006 15.20 15.47 15.18 15.36 630,061 +0.04(+0.26%)
Feb 22, 2006 15.03 15.55 14.97 15.32 1,691,312 +0.39(+2.59%)
Feb 21, 2006 15.13 15.20 14.89 14.94 1,133,990 -0.21(-1.41%)
Feb 17, 2006 15.52 15.54 15.07 15.15 1,199,381 -0.40(-2.57%)
Feb 16, 2006 15.54 15.64 15.42 15.55 1,852,689 -0.19(-1.23%)
Feb 15, 2006 15.50 15.78 15.37 15.74 1,727,007 +0.30(+1.94%)
Feb 14, 2006 15.20 15.68 15.17 15.44 1,103,094 +0.16(+1.05%)
Feb 13, 2006 15.54 15.58 15.21 15.28 1,093,046 -0.25(-1.63%)
Feb 10, 2006 15.47 15.56 15.38 15.54 1,083,897 +0.11(+0.73%)
Feb 09, 2006 15.43 15.68 15.30 15.42 484,581 -0.02(-0.13%)
Feb 08, 2006 15.34 15.46 15.12 15.44 558,371 +0.11(+0.74%)
Feb 07, 2006 15.36 15.60 15.27 15.33 1,047,002 -0.11(-0.73%)
Feb 06, 2006 15.60 15.72 15.20 15.44 912,621 -0.14(-0.90%)
Feb 03, 2006 15.41 15.74 15.35 15.58 1,497,239 +0.15(+0.95%)
Feb 02, 2006 15.42 15.57 15.22 15.44 2,161,946 +0.09(+0.56%)
Feb 01, 2006 15.15 15.36 14.99 15.35 1,606,874 +0.20(+1.32%)
Jan 31, 2006 14.86 15.44 14.84 15.15 2,315,374 +0.30(+2.02%)
Jan 30, 2006 14.92 15.04 14.85 14.85 883,675 -0.08(-0.54%)
Jan 27, 2006 15.16 15.34 14.90 14.93 2,176,943 -0.23(-1.54%)
Jan 26, 2006 15.12 15.21 14.80 15.16 2,228,536 +0.04(+0.26%)
Jan 25, 2006 15.27 15.34 14.94 15.12 2,140,349 -0.11(-0.74%)
Jan 24, 2006 15.00 15.32 15.00 15.24 1,154,387 +0.21(+1.38%)
Jan 23, 2006 14.92 15.16 14.80 15.03 1,258,173 +0.24(+1.62%)
Jan 20, 2006 14.96 15.00 14.77 14.79 1,565,029 -0.18(-1.20%)
Jan 19, 2006 15.04 15.04 14.78 14.97 1,056,451 -0.05(-0.35%)
Jan 18, 2006 14.97 15.45 14.90 15.02 1,106,994 +0.01(+0.09%)
Jan 17, 2006 15.28 15.28 14.68 15.01 1,570,579 -0.42(-2.72%)
Jan 13, 2006 15.57 15.66 15.34 15.43 616,413 -0.13(-0.86%)
Jan 12, 2006 15.65 15.81 15.52 15.56 813,185 -0.09(-0.55%)
Jan 11, 2006 15.61 15.72 15.49 15.65 1,613,023 +0.07(+0.43%)
Jan 10, 2006 15.64 15.75 15.50 15.58 1,479,991 -0.06(-0.38%)
Jan 09, 2006 15.54 15.76 15.44 15.64 1,711,709 +0.17(+1.12%)
Jan 06, 2006 15.40 15.50 15.22 15.47 1,786,548 +0.03(+0.22%)
Jan 05, 2006 15.47 15.83 15.38 15.44 1,225,027 -0.10(-0.64%)
Jan 04, 2006 15.57 15.70 15.40 15.54 1,612,573 -0.09(-0.55%)
Jan 03, 2006 15.95 15.96 15.19 15.62 1,478,342 -0.11(-0.68%)
Dec 30, 2005 15.46 15.80 15.41 15.73 1,254,423 +0.07(+0.43%)
Dec 29, 2005 15.80 15.96 15.61 15.66 907,222 -0.07(-0.42%)
Dec 28, 2005 15.58 15.88 15.58 15.73 1,351,010 +0.21(+1.38%)
Dec 27, 2005 15.54 15.61 15.33 15.52 1,415,500 +0.11(+0.74%)
Dec 23, 2005 15.24 15.49 15.24 15.40 1,589,626 +0.19(+1.23%)
Dec 22, 2005 15.27 15.41 15.12 15.22 1,350,260 -0.10(-0.65%)
Dec 21, 2005 15.20 15.45 14.94 15.32 3,518,505 -0.03(-0.22%)
Dec 20, 2005 15.33 15.49 15.30 15.35 2,292,127 -0.05(-0.35%)
Dec 19, 2005 15.43 15.77 15.30 15.40 2,374,616 +0.07(+0.43%)
Dec 16, 2005 15.50 15.64 15.30 15.34 2,108,553 -0.21(-1.37%)
Dec 15, 2005 15.62 15.70 15.33 15.55 1,960,524 -0.23(-1.44%)
Dec 14, 2005 15.77 16.05 15.67 15.78 3,633,239 +0.18(+1.15%)
Dec 13, 2005 15.34 15.60 15.21 15.60 2,892,643 +0.69(+4.65%)
Dec 12, 2005 15.20 15.36 14.76 14.90 1,130,840 -0.18(-1.19%)
Dec 09, 2005 15.04 15.18 14.91 15.08 1,073,699 +0.15(+1.03%)
Dec 08, 2005 14.93 15.01 14.80 14.93 1,115,243 +0.03(+0.18%)
Dec 07, 2005 14.98 15.12 14.86 14.90 1,026,305 -0.03(-0.18%)
Dec 06, 2005 15.06 15.22 14.91 14.93 1,733,156 +0.06(+0.40%)
Dec 05, 2005 15.34 15.34 14.67 14.87 2,017,816 -0.24(-1.59%)
Dec 02, 2005 14.90 15.15 14.80 15.11 2,847,649 +0.21(+1.39%)
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.