Skip to main content

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 (%)
Dec 31, 2021 41.70 42.19 41.26 41.53 1,403,604 -0.31(-0.75%)
Dec 30, 2021 41.32 42.36 41.29 41.85 1,431,011 +0.33(+0.80%)
Dec 29, 2021 40.59 41.81 40.24 41.51 1,663,194 +1.09(+2.68%)
Dec 28, 2021 40.05 40.84 39.99 40.43 1,349,299 +0.27(+0.66%)
Dec 27, 2021 39.58 40.29 39.45 40.16 1,421,272 +0.26(+0.64%)
Dec 23, 2021 40.16 40.44 39.51 39.91 1,257,830 +0.18(+0.46%)
Dec 22, 2021 39.69 40.08 39.38 39.72 1,300,750 +0.13(+0.34%)
Dec 21, 2021 38.89 39.94 38.89 39.59 2,021,818 +1.55(+4.08%)
Dec 20, 2021 39.22 39.51 37.84 38.04 4,165,192 -1.97(-4.93%)
Dec 17, 2021 39.98 40.20 39.22 40.01 2,865,155 -0.11(-0.28%)
Dec 16, 2021 41.46 41.61 39.90 40.12 2,229,052 -0.59(-1.45%)
Dec 15, 2021 40.36 41.05 39.72 40.71 1,732,090 +0.02(+0.05%)
Dec 14, 2021 40.22 41.48 39.97 40.70 2,906,731 +0.57(+1.42%)
Dec 13, 2021 42.06 42.18 39.70 40.12 2,555,287 -2.15(-5.09%)
Dec 10, 2021 42.65 43.04 41.64 42.28 1,868,069 -0.35(-0.83%)
Dec 09, 2021 41.95 43.11 41.95 42.63 2,579,213 +0.41(+0.97%)
Dec 08, 2021 42.69 43.09 42.20 42.22 1,798,431 -0.06(-0.14%)
Dec 07, 2021 42.23 43.39 42.19 42.28 2,281,647 +0.32(+0.77%)
Dec 06, 2021 42.28 43.29 41.94 41.95 3,044,744 +0.10(+0.25%)
Dec 03, 2021 42.53 43.05 41.43 41.85 2,102,149 -0.65(-1.52%)
Dec 02, 2021 42.71 43.36 42.05 42.49 1,997,393 +0.05(+0.11%)
Dec 01, 2021 44.68 45.70 42.44 42.45 2,379,443 -1.00(-2.30%)
Nov 30, 2021 45.37 45.39 43.24 43.45 3,338,770 -2.21(-4.84%)
Nov 29, 2021 47.33 47.42 45.45 45.65 2,273,649 -0.70(-1.52%)
Nov 26, 2021 45.45 46.72 45.09 46.36 1,573,991 -1.09(-2.29%)
Nov 24, 2021 47.37 47.92 46.85 47.44 2,808,240 -1.77(-3.60%)
Nov 23, 2021 49.42 50.40 48.70 49.22 2,552,157 -0.35(-0.71%)
Nov 22, 2021 48.56 49.97 47.60 49.57 3,522,923 +1.32(+2.74%)
Nov 19, 2021 50.89 51.28 46.66 48.24 11,460,139 -6.55(-11.95%)
Nov 18, 2021 53.73 54.89 53.35 54.79 4,320,967 +1.88(+3.54%)
Nov 17, 2021 53.65 53.65 52.34 52.92 1,910,812 -0.66(-1.23%)
Nov 16, 2021 52.72 53.79 52.27 53.57 1,420,789 +0.71(+1.35%)
Nov 15, 2021 53.20 53.59 52.49 52.86 1,623,879 +0.56(+1.07%)
Nov 12, 2021 51.44 52.53 51.41 52.30 1,392,849 +1.03(+2.01%)
Nov 11, 2021 51.50 52.30 51.22 51.27 1,085,152 -0.13(-0.26%)
Nov 10, 2021 51.82 51.40 1,583,670 -0.68(-1.30%)
Nov 09, 2021 50.82 52.34 50.62 52.08 2,092,038 +1.46(+2.88%)
Nov 08, 2021 50.33 51.01 50.01 50.62 1,235,716 +0.23(+0.45%)
Nov 05, 2021 50.45 51.33 50.00 50.40 1,454,901 +0.74(+1.50%)
Nov 04, 2021 49.38 50.22 48.79 49.65 1,615,548 +0.18(+0.37%)
Nov 03, 2021 45.80 49.61 45.66 49.47 3,414,122 +2.77(+5.93%)
Nov 02, 2021 46.45 48.03 46.41 46.70 1,321,072 +0.50(+1.09%)
Nov 01, 2021 45.73 46.88 46.67 46.20 1,732,507 +0.82(+1.80%)
Oct 29, 2021 45.13 45.70 44.91 45.38 1,114,784 +0.26(+0.57%)
Oct 28, 2021 44.90 45.25 44.73 45.12 773,074 +0.48(+1.07%)
Oct 27, 2021 45.80 45.80 44.62 44.65 1,062,333 -1.30(-2.84%)
Oct 26, 2021 47.46 45.95 1,365,276 -1.07(-2.27%)
Oct 25, 2021 46.23 47.12 45.85 47.02 1,328,332 +0.84(+1.81%)
Oct 22, 2021 46.47 46.53 45.95 46.18 948,755 -0.35(-0.76%)
Oct 21, 2021 45.56 46.64 45.55 46.53 1,097,958 +1.21(+2.67%)
Oct 20, 2021 45.42 46.00 45.10 45.32 1,006,264 -0.04(-0.08%)
Oct 19, 2021 45.64 46.05 45.02 45.36 1,079,305 +0.10(+0.23%)
Oct 18, 2021 45.06 45.38 44.43 45.26 1,410,545 -0.07(-0.15%)
Oct 15, 2021 45.69 46.20 45.22 45.32 1,513,192 +0.15(+0.34%)
Oct 14, 2021 44.92 45.44 44.88 45.17 1,562,871 +0.30(+0.66%)
Oct 13, 2021 44.46 45.45 43.88 44.87 1,931,294 +0.44(+0.98%)
Oct 12, 2021 44.39 44.96 44.21 44.44 1,321,512 +0.39(+0.88%)
Oct 11, 2021 44.92 45.32 44.01 44.05 1,427,185 -0.69(-1.54%)
Oct 08, 2021 44.97 45.57 44.61 44.74 1,352,223 -0.22(-0.48%)
Oct 07, 2021 44.16 45.87 44.16 44.96 2,823,523 +1.41(+3.24%)
Oct 06, 2021 42.59 43.75 42.48 43.55 2,337,491 +0.64(+1.50%)
Oct 05, 2021 42.91 44.19 42.63 42.91 3,145,783 -1.16(-2.64%)
Oct 04, 2021 44.15 45.19 43.86 44.07 2,751,918 -0.06(-0.13%)
Oct 01, 2021 43.44 45.05 42.90 44.13 3,729,108 +0.94(+2.17%)
Sep 30, 2021 44.95 44.95 43.14 43.19 3,657,785 -3.53(-7.55%)
Sep 29, 2021 46.71 47.33 46.30 46.72 1,202,047 +0.08(+0.16%)
Sep 28, 2021 46.46 47.30 45.88 46.64 1,542,921 -0.04(-0.08%)
Sep 27, 2021 45.99 47.08 45.76 46.68 2,497,450 +1.06(+2.32%)
Sep 24, 2021 46.82 47.30 45.23 45.62 4,727,002 -3.52(-7.16%)
Sep 23, 2021 48.42 49.84 48.18 49.14 3,060,493 +1.30(+2.71%)
Sep 22, 2021 47.32 48.29 47.14 47.84 1,766,008 +0.74(+1.57%)
Sep 21, 2021 47.59 47.95 46.37 47.11 1,923,303 -0.15(-0.32%)
Sep 20, 2021 45.88 47.36 45.35 47.26 1,910,181 +0.31(+0.66%)
Sep 17, 2021 46.59 47.97 46.34 46.95 5,146,834 +0.26(+0.57%)
Sep 16, 2021 47.13 48.01 46.65 46.68 1,729,936 -0.39(-0.82%)
Sep 15, 2021 47.03 47.83 46.22 47.07 2,190,288 +0.01(+0.02%)
Sep 14, 2021 47.89 48.05 46.56 47.06 2,464,818 -0.67(-1.41%)
Sep 13, 2021 49.35 49.49 47.62 47.73 2,782,856 -1.65(-3.33%)
Sep 10, 2021 50.66 51.20 49.33 49.38 1,701,204 -1.40(-2.76%)
Sep 09, 2021 50.11 51.02 49.55 50.78 1,722,311 +0.67(+1.34%)
Sep 08, 2021 50.59 51.11 49.66 50.11 2,169,527 -0.48(-0.95%)
Sep 07, 2021 54.32 54.32 50.56 50.59 2,783,113 -3.50(-6.47%)
Sep 03, 2021 54.45 54.45 53.49 54.09 1,251,195 -0.46(-0.85%)
Sep 02, 2021 53.85 55.04 53.66 54.55 1,590,787 +0.51(+0.95%)
Sep 01, 2021 54.26 54.81 53.52 54.04 1,745,840 +0.42(+0.78%)
Aug 31, 2021 52.90 53.65 52.52 53.62 1,867,388 +0.74(+1.40%)
Aug 30, 2021 53.93 54.13 52.84 52.89 1,646,043 -1.30(-2.39%)
Aug 27, 2021 54.70 55.17 54.16 54.18 1,782,525 -0.52(-0.95%)
Aug 26, 2021 54.69 54.69 53.47 54.70 1,793,425 -0.41(-0.74%)
Aug 25, 2021 57.29 57.52 55.08 55.11 2,088,333 -1.26(-2.23%)
Aug 24, 2021 55.93 56.66 54.96 56.37 1,823,501 +0.86(+1.55%)
Aug 23, 2021 55.37 56.94 54.86 55.51 3,357,274 +0.32(+0.58%)
Aug 20, 2021 56.71 58.15 54.30 55.18 16,525,732 +3.74(+7.26%)
Aug 19, 2021 50.07 51.55 49.79 51.45 2,523,884 +0.64(+1.27%)
Aug 18, 2021 51.02 51.65 50.46 50.81 1,651,680 -0.33(-0.65%)
Aug 17, 2021 52.33 52.44 50.56 51.14 1,373,272 -1.65(-3.12%)
Aug 16, 2021 52.48 53.14 51.77 52.78 1,302,556 -0.19(-0.36%)
Aug 13, 2021 53.53 53.78 52.71 52.97 975,269 -0.89(-1.65%)
Aug 12, 2021 54.86 55.34 53.36 53.86 1,301,155 -0.76(-1.39%)
Aug 11, 2021 54.02 54.68 53.16 54.62 1,483,901 +1.06(+1.98%)
Aug 10, 2021 51.96 54.28 51.65 53.56 1,975,493 +1.78(+3.43%)
Aug 09, 2021 51.41 52.10 50.73 51.78 1,213,039 +0.01(+0.02%)
Aug 06, 2021 52.40 52.77 51.66 51.77 939,684 +0.27(+0.53%)
Aug 05, 2021 50.75 51.69 50.50 51.50 1,169,794 +0.94(+1.85%)
Aug 04, 2021 52.03 52.52 50.50 50.56 1,827,828 -2.00(-3.80%)
Aug 03, 2021 53.26 53.37 51.45 52.55 2,463,083 -0.28(-0.54%)
Aug 02, 2021 53.77 54.02 52.39 52.84 2,956,939 -1.14(-2.10%)
Jul 30, 2021 53.44 55.76 53.36 53.97 1,077,835 +0.25(+0.46%)
Jul 29, 2021 54.39 55.33 53.40 53.73 2,048,457 +0.01(+0.02%)
Jul 28, 2021 54.03 54.72 53.31 53.72 942,416 -0.23(-0.42%)
Jul 27, 2021 54.90 55.13 53.30 53.95 1,146,940 -1.45(-2.61%)
Jul 26, 2021 55.19 56.09 54.89 55.39 844,042 +0.18(+0.33%)
Jul 23, 2021 55.52 55.80 54.67 55.21 921,712 +0.22(+0.40%)
Jul 22, 2021 56.40 56.53 54.42 55.00 972,946 -0.51(-0.92%)
Jul 21, 2021 54.62 56.10 54.52 55.51 1,301,405 +1.54(+2.86%)
Jul 20, 2021 51.58 54.29 51.00 53.96 1,680,209 +2.44(+4.74%)
Jul 19, 2021 51.40 52.54 50.88 51.52 1,899,448 -1.46(-2.75%)
Jul 16, 2021 54.98 55.15 52.68 52.98 1,380,975 -1.46(-2.68%)
Jul 15, 2021 56.28 56.33 54.08 54.44 2,471,422 -2.45(-4.31%)
Jul 14, 2021 58.23 58.83 56.81 56.89 1,123,464 -0.88(-1.52%)
Jul 13, 2021 59.41 59.52 57.72 57.76 1,345,582 -1.94(-3.25%)
Jul 12, 2021 59.10 60.00 58.92 59.71 1,623,609 +0.25(+0.41%)
Jul 09, 2021 58.09 59.54 57.95 59.46 1,490,232 +2.21(+3.85%)
Jul 08, 2021 56.03 57.55 54.51 57.26 1,740,861 +0.01(+0.02%)
Jul 07, 2021 56.56 57.62 56.24 57.25 1,733,519 +0.19(+0.33%)
Jul 06, 2021 58.61 58.83 56.09 57.06 2,355,208 -1.63(-2.78%)
Jul 02, 2021 58.92 59.26 58.36 58.69 882,426 -0.22(-0.37%)
Jul 01, 2021 58.63 59.46 58.26 58.90 1,676,852 +0.80(+1.38%)
Jun 30, 2021 56.94 58.22 56.80 58.10 1,398,781 +1.04(+1.82%)
Jun 29, 2021 57.52 58.13 56.85 57.07 1,300,838 -0.17(-0.30%)
Jun 28, 2021 59.51 59.51 56.92 57.24 1,850,984 -2.53(-4.23%)
Jun 25, 2021 59.92 60.32 58.80 59.76 3,969,489 +2.09(+3.63%)
Jun 24, 2021 57.10 58.01 56.17 57.67 1,162,286 +1.02(+1.80%)
Jun 23, 2021 56.11 56.72 55.53 56.65 1,214,452 +0.70(+1.25%)
Jun 22, 2021 54.84 55.98 54.52 55.95 837,260 +0.62(+1.12%)
Jun 21, 2021 54.56 55.68 54.45 55.33 821,871 +1.36(+2.52%)
Jun 18, 2021 54.08 55.01 53.29 53.97 1,908,263 -0.96(-1.75%)
Jun 17, 2021 57.07 57.17 54.07 54.94 1,528,560 -2.12(-3.72%)
Jun 16, 2021 57.13 57.37 55.72 57.06 1,223,951 -0.35(-0.61%)
Jun 15, 2021 58.02 58.36 56.69 57.41 1,043,688 -0.70(-1.20%)
Jun 14, 2021 58.92 59.13 57.63 58.10 1,023,544 -0.94(-1.60%)
Jun 11, 2021 58.09 59.07 58.09 59.05 722,010 +1.38(+2.39%)
Jun 10, 2021 58.92 59.23 57.43 57.67 899,636 -0.80(-1.37%)
Jun 09, 2021 58.92 59.09 58.11 58.47 962,738 -0.45(-0.77%)
Jun 08, 2021 57.98 59.08 57.02 58.92 999,885 +1.19(+2.06%)
Jun 07, 2021 58.49 58.99 57.41 57.74 990,975 -0.78(-1.34%)
Jun 04, 2021 59.32 59.32 57.53 58.52 804,121 -0.28(-0.48%)
Jun 03, 2021 58.81 59.54 57.70 58.80 901,144 -0.54(-0.91%)
Jun 02, 2021 60.11 60.19 58.94 59.34 1,278,620 -0.69(-1.15%)
Jun 01, 2021 60.18 60.43 59.05 60.03 1,054,257 +0.36(+0.60%)
May 28, 2021 61.01 61.01 59.00 59.67 1,841,917 -0.98(-1.62%)
May 27, 2021 60.64 61.03 60.11 60.65 1,374,972 +0.33(+0.55%)
May 26, 2021 59.16 61.09 58.67 60.32 1,728,422 +2.41(+4.17%)
May 25, 2021 58.57 58.84 57.69 57.91 1,287,661 -0.12(-0.21%)
May 24, 2021 57.43 59.11 56.93 58.03 2,088,660 +0.64(+1.12%)
May 21, 2021 57.51 58.85 55.95 57.39 3,831,850 +1.10(+1.96%)
May 20, 2021 58.03 58.12 54.86 56.28 3,201,001 -1.86(-3.19%)
May 19, 2021 59.34 59.40 57.46 58.14 1,499,563 -2.19(-3.63%)
May 18, 2021 62.70 62.89 60.22 60.33 1,249,243 -1.73(-2.78%)
May 17, 2021 60.94 62.33 60.60 62.05 1,838,079 +1.15(+1.89%)
May 14, 2021 58.72 61.14 58.68 60.90 1,299,825 +2.72(+4.67%)
May 13, 2021 56.59 58.45 56.24 58.19 1,072,813 +2.06(+3.66%)
May 12, 2021 58.91 59.23 55.93 56.13 1,273,711 -2.58(-4.40%)
May 11, 2021 57.24 59.23 56.64 58.72 1,720,102 -0.32(-0.54%)
May 10, 2021 59.83 61.11 59.03 59.04 1,917,009 -0.54(-0.90%)
May 07, 2021 58.48 59.67 58.28 59.57 947,465 +0.50(+0.85%)
May 06, 2021 58.46 59.22 57.93 59.07 1,630,703 +1.48(+2.57%)
May 05, 2021 58.22 58.74 57.54 57.59 1,499,526 -0.21(-0.36%)
May 04, 2021 57.70 58.01 56.59 57.80 1,985,694 -0.09(-0.16%)
May 03, 2021 56.19 58.55 55.88 57.90 3,551,262 +2.29(+4.12%)
Apr 30, 2021 55.26 55.91 54.54 55.61 1,867,138 -0.10(-0.19%)
Apr 29, 2021 56.23 56.47 54.89 55.71 853,392 +0.22(+0.39%)
Apr 28, 2021 55.06 56.15 54.18 55.49 1,054,556 +0.13(+0.24%)
Apr 27, 2021 53.99 55.66 53.99 55.36 867,049 +1.53(+2.84%)
Apr 26, 2021 55.84 56.43 53.64 53.83 1,603,110 -1.85(-3.32%)
Apr 23, 2021 54.60 56.01 54.29 55.68 819,810 +1.30(+2.39%)
Apr 22, 2021 54.83 55.44 54.09 54.38 789,514 -0.09(-0.17%)
Apr 21, 2021 53.62 54.72 53.10 54.47 781,348 +1.01(+1.89%)
Apr 20, 2021 54.19 54.62 52.10 53.47 1,149,878 -1.26(-2.31%)
Apr 19, 2021 55.39 55.47 54.46 54.73 902,229 -0.66(-1.19%)
Apr 16, 2021 55.81 56.06 55.25 55.39 1,120,728 +0.00(+0.00%)
Apr 15, 2021 55.57 55.99 54.76 55.39 894,585 +0.31(+0.56%)
Apr 14, 2021 54.77 56.00 54.59 55.08 1,538,575 +0.35(+0.64%)
Apr 13, 2021 55.73 56.13 53.91 54.73 1,605,091 -1.39(-2.48%)
Apr 12, 2021 54.68 56.26 54.57 56.12 1,705,341 +1.30(+2.37%)
Apr 09, 2021 53.64 54.82 53.09 54.82 1,599,999 +1.40(+2.62%)
Apr 08, 2021 53.15 53.67 52.23 53.42 1,250,320 +0.70(+1.34%)
Apr 07, 2021 52.82 53.26 52.07 52.72 1,024,115 -0.09(-0.18%)
Apr 06, 2021 52.50 53.69 52.23 52.81 1,849,239 +0.69(+1.32%)
Apr 05, 2021 53.79 54.06 51.91 52.13 2,239,359 -1.19(-2.24%)
Apr 01, 2021 53.46 53.80 52.96 53.32 1,572,007 +0.47(+0.89%)
Mar 31, 2021 53.57 54.24 52.83 52.85 1,641,920 -1.00(-1.85%)
Mar 30, 2021 52.97 54.00 52.36 53.85 1,439,039 +1.28(+2.43%)
Mar 29, 2021 54.02 54.93 52.44 52.57 1,737,328 -1.52(-2.81%)
Mar 26, 2021 53.85 54.32 52.69 54.09 1,111,900 +1.33(+2.53%)
Mar 25, 2021 49.89 52.83 49.62 52.76 1,405,601 +2.39(+4.74%)
Mar 24, 2021 52.92 53.64 50.25 50.37 2,112,996 -1.86(-3.56%)
Mar 23, 2021 53.87 54.41 51.65 52.23 1,796,775 -2.31(-4.24%)
Mar 22, 2021 54.39 54.95 53.05 54.54 1,694,582 -0.46(-0.84%)
Mar 19, 2021 53.02 55.41 52.64 55.00 2,200,065 +1.79(+3.37%)
Mar 18, 2021 54.96 55.76 53.10 53.21 1,681,726 -1.30(-2.38%)
Mar 17, 2021 54.33 54.65 53.63 54.50 969,003 +0.23(+0.42%)
Mar 16, 2021 55.31 55.42 53.23 54.28 1,418,311 -1.21(-2.18%)
Mar 15, 2021 53.89 55.70 53.79 55.49 1,158,236 +1.50(+2.78%)
Mar 12, 2021 53.02 54.71 52.75 53.99 1,046,337 +0.97(+1.83%)
Mar 11, 2021 53.25 54.11 52.75 53.02 1,326,480 -0.23(-0.42%)
Mar 10, 2021 52.69 53.90 51.94 53.24 2,119,969 +0.83(+1.58%)
Mar 09, 2021 53.76 53.76 51.70 52.42 1,902,974 -1.02(-1.92%)
Mar 08, 2021 49.80 53.58 49.79 53.44 3,848,688 +4.48(+9.15%)
Mar 05, 2021 48.36 49.01 46.71 48.96 2,525,536 +1.33(+2.80%)
Mar 04, 2021 48.06 48.84 45.78 47.63 2,096,810 -0.61(-1.27%)
Mar 03, 2021 47.60 48.97 47.42 48.24 2,132,011 +1.07(+2.27%)
Mar 02, 2021 47.91 48.53 46.97 47.17 2,952,677 -1.36(-2.81%)
Mar 01, 2021 46.24 49.25 46.24 48.53 3,954,914 +3.34(+7.40%)
Feb 26, 2021 46.56 47.21 44.55 45.18 6,167,868 -4.36(-8.80%)
Feb 25, 2021 51.09 51.35 48.96 49.54 2,712,537 -1.90(-3.69%)
Feb 24, 2021 49.93 51.46 49.48 51.44 1,861,706 +1.71(+3.44%)
Feb 23, 2021 50.40 50.54 47.86 49.73 1,873,425 -0.99(-1.95%)
Feb 22, 2021 50.57 51.21 49.60 50.72 2,463,859 +1.99(+4.09%)
Feb 19, 2021 48.84 49.30 48.13 48.73 1,239,725 +0.07(+0.14%)
Feb 18, 2021 48.01 49.06 47.33 48.66 1,675,179 +1.17(+2.45%)
Feb 17, 2021 48.86 48.87 46.98 47.49 1,466,384 -1.27(-2.60%)
Feb 16, 2021 49.14 49.45 47.62 48.76 1,369,496 -0.22(-0.44%)
Feb 12, 2021 48.68 49.72 48.32 48.98 1,294,112 +0.08(+0.17%)
Feb 11, 2021 48.06 49.66 48.06 48.89 1,400,241 +0.86(+1.80%)
Feb 10, 2021 48.24 48.72 47.18 48.03 1,256,861 +0.00(+0.00%)
Feb 09, 2021 47.20 48.26 46.84 48.03 1,652,735 +0.68(+1.43%)
Feb 08, 2021 46.00 48.37 45.78 47.35 1,778,085 +1.33(+2.90%)
Feb 05, 2021 46.87 47.24 45.55 46.02 2,185,271 +0.95(+2.11%)
Feb 04, 2021 43.61 45.09 43.34 45.07 2,451,212 +2.12(+4.94%)
Feb 03, 2021 42.77 43.06 41.88 42.95 1,940,811 +0.29(+0.68%)
Feb 02, 2021 42.66 43.36 42.10 42.66 1,986,196 +0.68(+1.61%)
Feb 01, 2021 41.30 42.33 40.61 41.98 1,914,461 +0.81(+1.96%)
Jan 29, 2021 41.20 41.76 40.17 41.17 1,908,228 -0.02(-0.05%)
Jan 28, 2021 40.49 42.33 40.11 41.19 3,516,458 +0.62(+1.53%)
Jan 27, 2021 42.75 42.85 40.46 40.57 2,965,656 -3.06(-7.02%)
Jan 26, 2021 44.70 44.86 42.87 43.63 2,431,701 -0.73(-1.65%)
Jan 25, 2021 44.62 46.37 43.91 44.37 2,566,717 -0.31(-0.69%)
Jan 22, 2021 44.77 44.83 43.76 44.68 1,405,228 -0.26(-0.59%)
Jan 21, 2021 44.93 45.57 44.48 44.94 2,129,820 +0.10(+0.23%)
Jan 20, 2021 44.27 45.03 44.25 44.84 1,344,300 +0.58(+1.32%)
Jan 19, 2021 45.07 45.07 43.70 44.25 1,494,550 -0.70(-1.57%)
Jan 15, 2021 45.54 45.55 43.68 44.96 1,847,348 +0.50(+1.12%)
Jan 14, 2021 43.55 44.60 43.37 44.46 1,594,407 +1.12(+2.58%)
Jan 13, 2021 43.78 44.01 43.07 43.34 1,698,425 -0.93(-2.09%)
Jan 12, 2021 43.52 44.65 42.90 44.27 2,474,921 +0.78(+1.79%)
Jan 11, 2021 40.37 43.54 40.29 43.49 2,335,145 +2.39(+5.81%)
Jan 08, 2021 41.36 41.36 40.58 41.10 1,744,334 -0.05(-0.11%)
Jan 07, 2021 42.33 42.51 40.63 41.15 2,624,558 +0.32(+0.78%)
Jan 06, 2021 38.55 41.23 38.32 40.83 3,647,827 +3.06(+8.11%)
Jan 05, 2021 36.66 37.90 36.62 37.77 1,195,288 +1.15(+3.15%)
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.