Skip to main content

Footlocker Inc (NY: FL )

27.98 +0.64 (+2.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 14.80 14.88 14.73 14.77 2,351,258 +0.04(+0.30%)
Apr 27, 2007 14.65 14.80 14.64 14.72 1,347,857 +0.06(+0.38%)
Apr 26, 2007 14.78 14.87 14.65 14.67 1,615,624 -0.16(-1.05%)
Apr 25, 2007 14.99 15.08 14.74 14.82 1,309,351 -0.10(-0.67%)
Apr 24, 2007 14.82 14.96 14.74 14.92 1,429,033 +0.08(+0.54%)
Apr 23, 2007 15.03 15.09 14.75 14.84 1,809,038 -0.19(-1.24%)
Apr 20, 2007 14.77 15.34 14.76 15.03 6,421,356 +0.37(+2.50%)
Apr 19, 2007 14.78 14.83 14.59 14.66 2,373,492 -0.18(-1.21%)
Apr 18, 2007 14.71 14.93 14.70 14.84 2,070,602 +0.05(+0.34%)
Apr 17, 2007 14.87 14.90 14.70 14.79 1,644,473 -0.04(-0.25%)
Apr 16, 2007 14.85 14.98 14.73 14.83 3,477,556 +0.05(+0.34%)
Apr 13, 2007 14.77 14.98 14.65 14.78 3,054,722 +0.11(+0.76%)
Apr 12, 2007 14.51 14.73 14.30 14.67 2,737,280 +0.16(+1.07%)
Apr 11, 2007 14.72 14.80 14.51 14.51 2,360,538 -0.30(-2.01%)
Apr 10, 2007 14.86 15.01 14.72 14.81 2,980,882 -0.10(-0.67%)
Apr 09, 2007 14.64 15.08 14.54 14.91 4,713,151 +0.28(+1.91%)
Apr 05, 2007 14.74 14.80 14.60 14.63 1,719,057 -0.15(-1.01%)
Apr 04, 2007 14.86 14.90 14.68 14.78 1,749,024 -0.05(-0.34%)
Apr 03, 2007 14.80 14.90 14.75 14.83 2,123,184 +0.12(+0.80%)
Apr 02, 2007 14.62 14.77 14.48 14.71 2,181,173 +0.09(+0.64%)
Mar 30, 2007 14.55 14.67 14.44 14.62 2,692,814 +0.06(+0.43%)
Mar 29, 2007 14.59 14.62 14.43 14.56 1,220,418 +0.03(+0.21%)
Mar 28, 2007 14.64 14.67 14.40 14.52 2,366,886 -0.17(-1.18%)
Mar 27, 2007 14.81 14.82 14.65 14.70 1,114,727 -0.18(-1.21%)
Mar 26, 2007 15.07 15.07 14.71 14.88 2,984,104 -0.12(-0.83%)
Mar 23, 2007 14.61 15.38 14.55 15.00 6,976,283 +0.45(+3.11%)
Mar 22, 2007 14.46 14.61 14.28 14.55 2,150,030 +0.16(+1.08%)
Mar 21, 2007 14.31 14.52 14.15 14.39 2,991,998 +0.08(+0.56%)
Mar 20, 2007 14.07 14.52 14.07 14.31 4,768,412 +0.25(+1.81%)
Mar 19, 2007 13.74 14.07 13.58 14.06 3,783,055 +0.35(+2.54%)
Mar 16, 2007 13.61 13.76 13.49 13.71 2,131,986 +0.06(+0.41%)
Mar 15, 2007 13.70 13.79 13.60 13.66 1,987,912 -0.04(-0.27%)
Mar 14, 2007 13.67 13.80 13.41 13.69 3,649,336 +0.07(+0.55%)
Mar 13, 2007 13.39 13.98 13.32 13.62 5,528,516 +0.23(+1.71%)
Mar 12, 2007 13.42 13.59 13.26 13.39 3,037,754 -0.12(-0.92%)
Mar 09, 2007 13.41 13.53 13.33 13.51 3,197,093 +0.15(+1.11%)
Mar 08, 2007 13.87 13.93 13.21 13.36 7,965,827 -0.62(-4.44%)
Mar 07, 2007 13.87 14.04 13.87 13.98 2,096,702 +0.05(+0.36%)
Mar 06, 2007 13.92 14.00 13.84 13.93 2,789,322 +0.02(+0.13%)
Mar 05, 2007 13.83 14.00 13.81 13.92 2,818,646 -0.03(-0.22%)
Mar 02, 2007 14.06 14.08 13.90 13.95 1,938,652 -0.14(-0.97%)
Mar 01, 2007 13.94 14.18 13.93 14.08 1,948,322 -0.02(-0.13%)
Feb 28, 2007 14.03 14.22 13.87 14.10 2,665,587 +0.07(+0.49%)
Feb 27, 2007 14.03 14.14 13.80 14.03 1,903,208 -0.20(-1.40%)
Feb 26, 2007 14.38 14.42 14.14 14.23 1,464,223 -0.15(-1.04%)
Feb 23, 2007 14.29 14.40 14.22 14.38 1,421,002 +0.04(+0.30%)
Feb 22, 2007 14.46 14.52 14.27 14.34 2,971,054 -0.13(-0.90%)
Feb 21, 2007 14.44 14.53 14.42 14.47 1,129,068 -0.04(-0.30%)
Feb 20, 2007 14.43 14.57 14.38 14.51 856,467 +0.09(+0.65%)
Feb 16, 2007 14.33 14.47 14.29 14.42 1,378,790 +0.08(+0.56%)
Feb 15, 2007 14.40 14.42 14.28 14.34 1,450,485 -0.07(-0.47%)
Feb 14, 2007 14.31 14.52 14.23 14.41 1,962,474 +0.08(+0.56%)
Feb 13, 2007 14.28 14.40 14.21 14.33 2,816,554 +0.12(+0.83%)
Feb 12, 2007 14.14 14.28 14.13 14.21 1,503,774 +0.12(+0.84%)
Feb 09, 2007 14.42 14.46 14.07 14.09 3,082,382 -0.32(-2.20%)
Feb 08, 2007 14.40 14.49 14.22 14.41 2,683,470 +0.08(+0.56%)
Feb 07, 2007 14.41 14.44 14.24 14.33 1,673,785 -0.07(-0.52%)
Feb 06, 2007 14.05 14.41 13.87 14.40 5,647,274 +0.31(+2.20%)
Feb 05, 2007 14.08 14.11 13.98 14.09 6,668,237 +0.02(+0.18%)
Feb 02, 2007 14.04 14.28 14.04 14.06 3,993,788 -0.04(-0.26%)
Feb 01, 2007 13.99 14.12 13.93 14.10 3,408,632 +0.17(+1.25%)
Jan 31, 2007 13.77 13.99 13.75 13.93 4,890,695 +0.12(+0.85%)
Jan 30, 2007 13.45 13.83 13.43 13.81 5,576,063 +0.42(+3.10%)
Jan 29, 2007 13.36 13.49 13.30 13.39 2,451,953 +0.04(+0.28%)
Jan 26, 2007 13.38 13.65 13.18 13.36 2,730,031 +0.04(+0.28%)
Jan 25, 2007 13.30 13.37 13.25 13.32 2,727,453 -0.02(-0.14%)
Jan 24, 2007 13.25 13.41 13.10 13.34 6,508,253 +0.14(+1.03%)
Jan 23, 2007 13.66 13.66 13.19 13.20 8,739,807 -0.50(-3.62%)
Jan 22, 2007 13.97 14.00 13.66 13.70 3,495,632 -0.30(-2.13%)
Jan 19, 2007 13.70 14.03 13.64 14.00 7,274,015 +0.27(+1.94%)
Jan 18, 2007 13.54 13.79 13.52 13.73 3,388,171 +0.24(+1.79%)
Jan 17, 2007 13.44 13.58 13.44 13.49 3,243,815 -0.03(-0.23%)
Jan 16, 2007 13.89 13.95 13.34 13.52 7,407,577 -0.35(-2.55%)
Jan 12, 2007 13.75 14.06 13.67 13.87 4,347,106 +0.22(+1.64%)
Jan 11, 2007 13.74 13.85 13.60 13.65 3,595,521 -0.04(-0.27%)
Jan 10, 2007 13.63 13.77 13.62 13.69 2,193,208 +0.00(+0.00%)
Jan 09, 2007 13.61 13.80 13.57 13.69 1,894,186 +0.02(+0.18%)
Jan 08, 2007 13.56 13.72 13.52 13.66 1,435,985 +0.06(+0.46%)
Jan 05, 2007 13.68 13.77 13.56 13.60 1,713,741 -0.15(-1.08%)
Jan 04, 2007 13.67 13.77 13.57 13.75 1,699,885 +0.02(+0.18%)
Jan 03, 2007 13.69 13.90 13.56 13.72 2,215,280 +0.11(+0.82%)
Dec 29, 2006 13.64 13.66 13.47 13.61 2,374,458 -0.01(-0.09%)
Dec 28, 2006 13.66 13.72 13.50 13.62 1,512,674 -0.03(-0.23%)
Dec 27, 2006 13.61 13.79 13.49 13.66 2,789,803 -0.03(-0.23%)
Dec 26, 2006 13.64 13.69 13.48 13.69 1,370,896 +0.01(+0.05%)
Dec 22, 2006 13.75 13.75 13.50 13.68 2,271,186 -0.02(-0.18%)
Dec 21, 2006 13.67 13.88 13.54 13.70 2,347,231 -0.01(-0.05%)
Dec 20, 2006 13.70 13.87 13.61 13.71 2,127,475 +0.06(+0.41%)
Dec 19, 2006 13.69 13.70 13.41 13.66 4,643,712 -0.11(-0.81%)
Dec 18, 2006 14.00 14.06 13.72 13.77 4,776,145 -0.47(-3.27%)
Dec 15, 2006 14.53 14.59 14.14 14.23 4,057,589 -0.26(-1.80%)
Dec 14, 2006 14.44 14.52 14.39 14.49 1,979,575 +0.11(+0.78%)
Dec 13, 2006 14.64 14.67 14.36 14.38 2,758,226 -0.20(-1.40%)
Dec 12, 2006 14.55 14.65 14.50 14.59 2,607,425 -0.03(-0.21%)
Dec 11, 2006 14.56 14.70 14.45 14.62 1,801,547 +0.00(+0.00%)
Dec 08, 2006 14.57 14.71 14.50 14.62 3,489,349 +0.01(+0.08%)
Dec 07, 2006 14.44 14.72 14.44 14.60 2,371,075 +0.17(+1.16%)
Dec 06, 2006 14.41 14.57 14.35 14.44 1,825,713 +0.01(+0.04%)
Dec 05, 2006 14.46 14.53 14.28 14.43 2,880,348 +0.00(+0.00%)
Dec 04, 2006 14.40 14.59 14.33 14.43 3,128,298 +0.11(+0.74%)
Dec 01, 2006 14.24 14.51 14.18 14.33 4,809,818 +0.11(+0.79%)
Nov 30, 2006 14.32 14.40 14.18 14.21 4,116,878 -0.07(-0.48%)
Nov 29, 2006 14.33 14.51 14.21 14.28 4,260,106 -0.02(-0.17%)
Nov 28, 2006 14.29 14.42 14.23 14.31 2,095,252 +0.03(+0.22%)
Nov 27, 2006 14.36 14.52 14.19 14.28 3,112,187 -0.05(-0.35%)
Nov 24, 2006 14.59 14.67 14.29 14.33 1,568,257 -0.32(-2.20%)
Nov 22, 2006 14.65 14.73 14.60 14.65 3,794,333 -0.02(-0.17%)
Nov 21, 2006 14.46 14.70 14.32 14.67 4,389,156 +0.22(+1.50%)
Nov 20, 2006 14.71 14.71 14.31 14.46 3,543,805 +0.01(+0.09%)
Nov 17, 2006 14.90 15.08 13.94 14.44 15,871,561 -0.40(-2.68%)
Nov 16, 2006 14.65 15.02 14.65 14.84 3,959,955 -0.35(-2.29%)
Nov 15, 2006 15.21 15.47 15.08 15.19 4,809,979 +0.09(+0.58%)
Nov 14, 2006 14.62 15.22 14.41 15.10 6,496,331 +0.70(+4.83%)
Nov 13, 2006 14.58 14.64 14.21 14.41 4,274,445 -0.25(-1.69%)
Nov 10, 2006 14.24 14.66 14.24 14.65 2,179,997 +0.35(+2.43%)
Nov 09, 2006 14.33 14.37 14.12 14.31 4,686,567 -0.09(-0.65%)
Nov 08, 2006 14.27 14.46 14.20 14.40 3,323,726 -0.04(-0.30%)
Nov 07, 2006 14.41 14.62 14.39 14.44 1,553,757 +0.01(+0.09%)
Nov 06, 2006 14.30 14.56 14.21 14.43 1,997,619 +0.14(+1.00%)
Nov 03, 2006 14.47 14.59 14.16 14.29 2,159,858 -0.09(-0.65%)
Nov 02, 2006 13.90 14.57 13.79 14.38 4,813,362 +0.26(+1.85%)
Nov 01, 2006 14.39 14.47 14.10 14.12 4,717,179 -0.27(-1.90%)
Oct 31, 2006 14.50 14.60 14.36 14.39 2,822,670 -0.09(-0.60%)
Oct 30, 2006 14.54 14.62 14.29 14.48 3,390,265 -0.16(-1.06%)
Oct 27, 2006 14.84 14.96 14.63 14.64 3,743,905 -0.25(-1.71%)
Oct 26, 2006 14.77 15.06 14.60 14.89 4,610,684 +0.23(+1.57%)
Oct 25, 2006 14.76 14.79 14.56 14.66 2,825,248 -0.02(-0.13%)
Oct 24, 2006 14.59 14.77 14.53 14.68 3,717,160 +0.16(+1.07%)
Oct 23, 2006 14.61 14.68 14.29 14.52 9,289,357 +0.25(+1.74%)
Oct 20, 2006 14.47 14.49 14.15 14.28 3,812,860 -0.12(-0.86%)
Oct 19, 2006 14.44 14.57 14.39 14.40 2,674,448 -0.11(-0.73%)
Oct 18, 2006 14.80 14.84 14.37 14.51 7,246,626 -0.21(-1.43%)
Oct 17, 2006 14.78 14.78 14.51 14.72 3,323,565 -0.17(-1.13%)
Oct 16, 2006 15.02 15.06 14.69 14.88 6,941,482 -0.14(-0.91%)
Oct 13, 2006 15.23 15.43 14.99 15.02 5,871,702 -0.28(-1.83%)
Oct 12, 2006 15.41 15.65 15.08 15.30 4,629,212 -0.11(-0.68%)
Oct 11, 2006 15.47 15.54 15.22 15.41 3,703,788 -0.11(-0.72%)
Oct 10, 2006 15.52 15.55 15.21 15.52 5,745,552 -0.14(-0.87%)
Oct 09, 2006 15.68 15.70 15.49 15.65 1,878,397 -0.14(-0.86%)
Oct 06, 2006 15.77 15.83 15.42 15.79 3,104,776 +0.02(+0.16%)
Oct 05, 2006 15.69 15.83 15.57 15.77 4,392,539 +0.09(+0.59%)
Oct 04, 2006 15.52 15.70 15.14 15.67 4,921,307 +0.09(+0.60%)
Oct 03, 2006 15.77 16.07 15.57 15.58 4,472,773 -0.19(-1.18%)
Oct 02, 2006 15.52 15.86 15.41 15.77 4,245,445 +0.09(+0.59%)
Sep 29, 2006 15.73 15.86 15.55 15.67 14,587,665 +0.51(+3.36%)
Sep 28, 2006 14.92 15.22 14.90 15.16 3,061,598 +0.40(+2.69%)
Sep 27, 2006 14.63 14.80 14.61 14.77 1,880,974 +0.09(+0.63%)
Sep 26, 2006 14.75 14.85 14.60 14.67 1,540,224 -0.14(-0.96%)
Sep 25, 2006 14.68 14.94 14.52 14.82 2,127,797 +0.01(+0.08%)
Sep 22, 2006 14.56 14.87 14.28 14.80 4,190,828 +0.35(+2.45%)
Sep 21, 2006 14.72 14.83 14.40 14.45 2,257,331 -0.24(-1.61%)
Sep 20, 2006 14.58 14.80 14.46 14.69 3,166,321 +0.13(+0.90%)
Sep 19, 2006 14.62 14.73 14.47 14.56 2,855,537 -0.11(-0.76%)
Sep 18, 2006 14.71 15.08 14.57 14.67 10,185,297 +0.56(+4.01%)
Sep 15, 2006 14.49 14.57 13.87 14.10 7,370,521 -0.61(-4.14%)
Sep 14, 2006 14.90 14.92 14.51 14.71 3,399,771 -0.29(-1.90%)
Sep 13, 2006 15.27 15.39 14.95 15.00 2,143,586 -0.22(-1.47%)
Sep 12, 2006 15.32 15.41 15.16 15.22 3,033,243 -0.15(-0.97%)
Sep 11, 2006 14.97 15.49 14.97 15.37 2,364,792 +0.30(+2.02%)
Sep 08, 2006 14.88 15.10 14.78 15.06 1,700,530 +0.16(+1.04%)
Sep 07, 2006 15.05 15.13 14.72 14.91 2,547,170 -0.14(-0.95%)
Sep 06, 2006 15.08 15.19 15.02 15.05 2,579,392 -0.24(-1.58%)
Sep 05, 2006 15.03 15.36 15.01 15.29 2,211,253 +0.20(+1.36%)
Sep 01, 2006 14.96 15.20 14.76 15.09 1,179,335 +0.13(+0.87%)
Aug 31, 2006 14.84 15.15 14.68 14.96 2,960,743 +0.18(+1.22%)
Aug 30, 2006 14.54 14.83 14.51 14.78 1,509,774 +0.35(+2.45%)
Aug 29, 2006 14.64 14.70 14.35 14.42 1,667,985 -0.17(-1.15%)
Aug 28, 2006 14.51 14.70 14.35 14.59 1,587,107 +0.12(+0.81%)
Aug 25, 2006 14.47 14.59 14.31 14.47 1,720,669 -0.11(-0.77%)
Aug 24, 2006 14.85 14.86 14.47 14.59 1,480,774 -0.20(-1.34%)
Aug 23, 2006 15.01 15.11 14.70 14.78 1,583,885 -0.26(-1.73%)
Aug 22, 2006 15.06 15.18 14.97 15.05 1,816,047 -0.13(-0.86%)
Aug 21, 2006 15.07 15.26 14.96 15.18 3,813,827 -0.20(-1.33%)
Aug 18, 2006 14.43 15.65 14.28 15.38 17,170,762 +1.24(+8.73%)
Aug 17, 2006 14.83 14.83 13.97 14.15 7,559,505 -0.63(-4.24%)
Aug 16, 2006 15.01 15.10 14.52 14.77 5,386,757 -0.21(-1.41%)
Aug 15, 2006 14.77 15.00 14.43 14.98 3,352,565 +0.27(+1.86%)
Aug 14, 2006 14.90 14.93 14.43 14.71 3,095,915 -0.18(-1.21%)
Aug 11, 2006 14.97 15.16 14.83 14.89 1,492,857 -0.15(-0.99%)
Aug 10, 2006 14.83 15.06 14.80 15.04 3,892,127 +0.14(+0.96%)
Aug 09, 2006 15.11 15.15 14.84 14.90 3,521,249 -0.08(-0.54%)
Aug 08, 2006 15.14 15.26 14.89 14.98 3,362,393 -0.17(-1.11%)
Aug 07, 2006 15.29 15.55 15.13 15.14 2,963,482 -0.24(-1.53%)
Aug 04, 2006 15.68 15.90 15.08 15.38 8,160,772 -0.45(-2.82%)
Aug 03, 2006 15.95 16.28 15.67 15.83 8,519,084 -0.75(-4.53%)
Aug 02, 2006 16.68 16.74 16.42 16.58 3,950,611 -0.09(-0.56%)
Aug 01, 2006 16.76 16.82 16.57 16.67 2,750,009 -0.19(-1.14%)
Jul 31, 2006 16.51 17.26 16.45 16.86 5,969,336 +0.58(+3.54%)
Jul 28, 2006 16.44 16.50 16.13 16.29 3,759,533 -0.16(-0.94%)
Jul 27, 2006 16.78 16.82 16.35 16.44 2,176,292 -0.23(-1.38%)
Jul 26, 2006 16.63 16.78 16.50 16.67 2,117,647 +0.02(+0.11%)
Jul 25, 2006 16.36 16.70 16.23 16.65 2,111,686 +0.24(+1.48%)
Jul 24, 2006 16.26 16.44 16.30 16.41 2,030,002 +0.16(+0.95%)
Jul 21, 2006 16.35 16.42 16.21 16.26 1,350,435 -0.15(-0.91%)
Jul 20, 2006 16.57 16.60 16.36 16.40 4,045,827 -0.16(-0.97%)
Jul 19, 2006 16.39 16.76 16.39 16.57 7,251,299 +0.18(+1.10%)
Jul 18, 2006 16.39 16.70 16.04 16.39 6,686,281 +0.06(+0.38%)
Jul 17, 2006 16.23 16.49 15.87 16.32 4,341,789 -0.14(-0.87%)
Jul 14, 2006 16.54 16.80 16.33 16.47 8,051,539 -0.04(-0.23%)
Jul 13, 2006 16.60 16.63 16.36 16.50 2,648,831 -0.25(-1.52%)
Jul 12, 2006 16.62 16.86 16.49 16.76 3,702,177 +0.02(+0.11%)
Jul 11, 2006 16.45 16.77 16.45 16.74 10,677,654 -0.22(-1.28%)
Jul 10, 2006 17.29 17.38 16.82 16.96 11,742,438 +1.54(+9.98%)
Jul 07, 2006 15.34 15.65 15.29 15.42 1,625,774 +0.02(+0.12%)
Jul 06, 2006 15.31 15.46 15.19 15.40 1,582,435 +0.15(+0.98%)
Jul 05, 2006 15.18 15.28 14.93 15.25 1,937,363 +0.01(+0.04%)
Jul 03, 2006 15.23 15.28 14.99 15.24 466,739 +0.04(+0.29%)
Jun 30, 2006 15.10 15.22 14.93 15.20 3,068,848 +0.11(+0.70%)
Jun 29, 2006 14.90 15.10 14.70 15.10 916,079 +0.32(+2.19%)
Jun 28, 2006 14.84 14.90 14.53 14.77 1,302,585 -0.06(-0.42%)
Jun 27, 2006 15.20 15.20 14.77 14.83 1,298,718 -0.37(-2.45%)
Jun 26, 2006 15.05 15.32 14.96 15.21 1,110,057 +0.22(+1.49%)
Jun 23, 2006 14.85 15.08 14.75 14.98 819,573 +0.16(+1.09%)
Jun 22, 2006 14.82 14.99 14.74 14.82 1,171,762 -0.08(-0.54%)
Jun 21, 2006 14.83 15.12 14.77 14.90 1,223,640 +0.02(+0.12%)
Jun 20, 2006 14.75 15.05 14.69 14.88 1,644,785 +0.10(+0.67%)
Jun 19, 2006 15.00 15.21 14.73 14.78 1,744,030 -0.19(-1.24%)
Jun 16, 2006 15.23 15.32 14.92 14.97 1,225,251 -0.24(-1.59%)
Jun 15, 2006 14.68 15.34 14.54 15.21 4,120,905 +0.61(+4.21%)
Jun 14, 2006 14.33 14.65 14.33 14.60 2,197,397 +0.27(+1.86%)
Jun 13, 2006 14.58 14.69 14.33 14.33 2,134,241 -0.27(-1.87%)
Jun 12, 2006 14.90 14.96 14.58 14.60 1,538,452 -0.27(-1.79%)
Jun 09, 2006 14.80 15.00 14.76 14.87 2,068,025 +0.06(+0.42%)
Jun 08, 2006 14.89 14.93 14.55 14.81 2,577,620 -0.09(-0.58%)
Jun 07, 2006 14.91 15.12 14.75 14.90 1,443,074 +0.00(+0.00%)
Jun 06, 2006 14.99 15.08 14.81 14.90 1,386,685 -0.12(-0.79%)
Jun 05, 2006 15.21 15.42 14.90 15.01 2,108,464 -0.25(-1.67%)
Jun 02, 2006 15.30 15.37 15.03 15.27 1,416,168 -0.12(-0.81%)
Jun 01, 2006 15.06 15.48 15.06 15.39 3,321,793 +0.39(+2.61%)
May 31, 2006 14.49 15.05 14.47 15.00 4,438,939 +0.46(+3.16%)
May 30, 2006 14.99 15.01 14.47 14.54 2,798,020 -0.52(-3.42%)
May 26, 2006 14.90 15.09 14.87 15.06 1,995,686 +0.16(+1.08%)
May 25, 2006 15.00 15.07 14.82 14.90 1,353,496 -0.05(-0.33%)
May 24, 2006 15.13 15.24 14.60 14.95 3,300,849 -0.12(-0.82%)
May 23, 2006 15.22 15.55 15.03 15.07 2,881,154 -0.14(-0.90%)
May 22, 2006 14.96 15.36 14.78 15.21 6,641,170 -0.05(-0.33%)
May 19, 2006 14.59 15.81 14.54 15.26 14,660,970 +1.51(+11.02%)
May 18, 2006 13.90 14.02 13.46 13.74 4,934,195 -0.10(-0.72%)
May 17, 2006 13.84 13.87 13.66 13.84 2,976,532 +0.13(+0.95%)
May 16, 2006 13.74 13.85 13.50 13.71 2,058,358 +0.02(+0.18%)
May 15, 2006 13.45 13.71 13.34 13.69 1,797,519 +0.11(+0.82%)
May 12, 2006 13.84 14.00 13.52 13.57 1,903,208 -0.35(-2.50%)
May 11, 2006 13.91 14.05 13.82 13.92 1,303,874 -0.02(-0.18%)
May 10, 2006 13.78 14.02 13.74 13.95 1,435,018 +0.09(+0.67%)
May 09, 2006 14.05 14.08 13.85 13.85 1,679,102 -0.22(-1.59%)
May 08, 2006 14.16 14.30 14.02 14.08 1,454,352 -0.09(-0.66%)
May 05, 2006 14.07 14.23 14.04 14.17 1,906,913 +0.11(+0.79%)
May 04, 2006 13.97 14.40 13.89 14.06 5,805,647 -0.63(-4.27%)
May 03, 2006 14.61 14.75 14.56 14.69 1,031,757 +0.10(+0.68%)
May 02, 2006 14.47 14.63 14.41 14.59 2,315,169 +0.19(+1.29%)
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.