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 (%)
Apr 30, 2008 8.435 8.835 8.281 8.435 4,241,877 +0.00(+0.00%)
Apr 29, 2008 8.174 8.435 8.114 8.435 1,816,982 +0.27(+3.35%)
Apr 28, 2008 8.094 8.268 7.821 8.161 1,634,095 +0.11(+1.32%)
Apr 25, 2008 8.041 8.121 7.761 8.054 2,281,408 +0.06(+0.75%)
Apr 24, 2008 7.868 8.081 7.868 7.994 1,804,028 +0.15(+1.87%)
Apr 23, 2008 7.761 7.981 7.681 7.848 935,598 +0.11(+1.47%)
Apr 22, 2008 7.894 7.894 7.561 7.734 1,798,242 -0.18(-2.27%)
Apr 21, 2008 7.721 7.928 7.661 7.914 1,200,489 +0.17(+2.24%)
Apr 18, 2008 7.768 7.894 7.528 7.741 2,169,432 +0.07(+0.96%)
Apr 17, 2008 7.668 7.768 7.548 7.668 1,498,703 -0.01(-0.17%)
Apr 16, 2008 7.494 7.681 7.308 7.681 2,863,400 +0.23(+3.04%)
Apr 15, 2008 7.461 7.528 7.354 7.454 1,715,337 +0.01(+0.09%)
Apr 14, 2008 7.521 7.654 7.434 7.448 1,784,311 -0.06(-0.80%)
Apr 11, 2008 7.501 7.634 7.454 7.508 2,388,321 -0.11(-1.40%)
Apr 10, 2008 7.441 7.741 7.441 7.614 2,612,187 +0.18(+2.42%)
Apr 09, 2008 7.748 7.834 7.394 7.434 3,914,567 -0.33(-4.29%)
Apr 08, 2008 8.028 8.048 7.728 7.768 2,132,844 -0.30(-3.72%)
Apr 07, 2008 8.141 8.174 8.014 8.068 2,161,644 +0.01(+0.17%)
Apr 04, 2008 8.134 8.234 7.921 8.054 2,041,253 -0.04(-0.49%)
Apr 03, 2008 8.074 8.141 7.954 8.094 1,874,757 -0.05(-0.65%)
Apr 02, 2008 8.261 8.361 8.061 8.148 3,381,970 -0.02(-0.24%)
Apr 01, 2008 7.954 8.268 7.568 8.168 3,961,037 +0.32(+4.08%)
Mar 31, 2008 7.568 7.854 7.514 7.848 3,361,351 +0.37(+4.90%)
Mar 28, 2008 7.674 7.721 7.274 7.481 2,506,144 -0.23(-3.03%)
Mar 27, 2008 7.768 7.948 7.674 7.714 1,744,934 -0.06(-0.77%)
Mar 26, 2008 7.994 7.994 7.714 7.774 2,213,715 -0.24(-2.99%)
Mar 25, 2008 8.141 8.174 7.928 8.014 1,703,218 -0.11(-1.31%)
Mar 24, 2008 7.814 8.301 7.714 8.121 3,100,510 +0.43(+5.64%)
Mar 21, 2008 7.321 7.748 7.301 7.688 3,411,120 +0.00(+0.00%)
Mar 20, 2008 7.321 7.748 7.301 7.688 3,411,120 +0.35(+4.82%)
Mar 19, 2008 7.434 7.568 7.334 7.334 2,795,347 -0.05(-0.63%)
Mar 18, 2008 7.214 7.594 7.154 7.381 3,700,131 +0.31(+4.34%)
Mar 17, 2008 7.248 7.414 6.928 7.074 2,731,283 -0.37(-4.93%)
Mar 14, 2008 7.461 7.534 7.108 7.441 2,859,034 +0.09(+1.18%)
Mar 13, 2008 7.461 7.461 7.008 7.354 3,676,041 -0.13(-1.69%)
Mar 12, 2008 7.421 7.874 7.408 7.481 2,501,627 -0.01(-0.18%)
Mar 11, 2008 7.648 8.028 7.181 7.494 6,324,081 +0.06(+0.81%)
Mar 10, 2008 7.494 7.701 7.388 7.434 3,098,697 -0.06(-0.80%)
Mar 07, 2008 7.688 7.748 7.381 7.494 3,247,191 -0.25(-3.19%)
Mar 06, 2008 8.081 8.141 7.721 7.741 1,833,469 -0.41(-5.07%)
Mar 05, 2008 8.281 8.541 8.108 8.154 1,502,149 -0.10(-1.21%)
Mar 04, 2008 8.081 8.348 8.041 8.254 2,199,494 +0.09(+1.14%)
Mar 03, 2008 8.194 8.194 7.974 8.161 1,904,507 -0.04(-0.49%)
Feb 29, 2008 8.481 8.515 8.161 8.201 1,717,291 -0.36(-4.21%)
Feb 28, 2008 8.761 8.801 8.395 8.561 2,298,912 -0.30(-3.39%)
Feb 27, 2008 8.775 9.081 8.761 8.861 1,694,355 +0.03(+0.38%)
Feb 26, 2008 8.688 8.921 8.688 8.828 1,878,953 +0.10(+1.15%)
Feb 25, 2008 8.508 8.788 8.301 8.728 4,603,197 +0.23(+2.75%)
Feb 22, 2008 8.435 8.575 8.274 8.495 2,968,700 +0.09(+1.03%)
Feb 21, 2008 8.274 8.588 8.214 8.408 2,552,210 +0.03(+0.40%)
Feb 20, 2008 8.228 8.441 8.188 8.375 2,504,836 +0.07(+0.88%)
Feb 19, 2008 8.488 8.535 8.274 8.301 1,994,980 -0.09(-1.11%)
Feb 18, 2008 8.488 8.488 8.268 8.395 0 +0.00(+0.00%)
Feb 15, 2008 8.488 8.488 8.268 8.395 2,426,115 -0.04(-0.47%)
Feb 14, 2008 8.855 8.881 8.361 8.435 2,822,804 -0.42(-4.74%)
Feb 13, 2008 9.075 9.083 8.735 8.855 2,056,533 -0.09(-1.04%)
Feb 12, 2008 8.988 9.101 8.881 8.948 2,701,133 -0.01(-0.15%)
Feb 11, 2008 8.875 9.055 8.701 8.961 1,358,444 +0.11(+1.28%)
Feb 08, 2008 8.801 9.081 8.641 8.848 2,198,620 -0.03(-0.30%)
Feb 07, 2008 8.548 9.095 8.548 8.875 2,764,561 +0.26(+3.02%)
Feb 06, 2008 8.928 9.121 8.521 8.615 1,487,879 -0.25(-2.78%)
Feb 05, 2008 8.801 9.161 8.628 8.861 1,443,884 -0.14(-1.56%)
Feb 04, 2008 9.268 9.268 8.881 9.001 1,496,773 -0.29(-3.16%)
Feb 01, 2008 9.128 9.308 9.028 9.295 2,260,917 +0.17(+1.83%)
Jan 31, 2008 8.688 9.308 8.621 9.128 2,024,689 +0.33(+3.71%)
Jan 30, 2008 8.715 9.121 8.621 8.801 1,874,899 +0.06(+0.69%)
Jan 29, 2008 8.581 8.761 8.281 8.741 2,345,713 +0.21(+2.46%)
Jan 28, 2008 8.261 8.555 8.068 8.531 1,992,697 +0.25(+3.02%)
Jan 25, 2008 8.234 8.355 8.128 8.281 3,077,435 +0.01(+0.08%)
Jan 24, 2008 8.221 8.441 8.134 8.274 4,570,146 +0.09(+1.06%)
Jan 23, 2008 7.568 8.274 7.434 8.188 4,013,131 +0.41(+5.23%)
Jan 22, 2008 7.094 7.828 7.041 7.781 3,295,501 +0.44(+5.99%)
Jan 21, 2008 7.268 7.494 7.194 7.341 0 +0.00(+0.00%)
Jan 18, 2008 7.268 7.494 7.194 7.341 4,101,443 +0.11(+1.47%)
Jan 17, 2008 7.114 7.361 6.988 7.234 5,112,931 +0.13(+1.88%)
Jan 16, 2008 6.521 7.168 6.454 7.101 5,756,955 +0.54(+8.23%)
Jan 15, 2008 6.801 6.968 6.034 6.561 8,797,208 -0.96(-12.77%)
Jan 14, 2008 7.494 7.634 7.408 7.521 1,047,152 +0.05(+0.62%)
Jan 11, 2008 7.861 7.861 7.461 7.474 1,748,604 -0.42(-5.32%)
Jan 10, 2008 7.701 8.041 7.614 7.894 2,173,194 +0.15(+1.98%)
Jan 09, 2008 7.821 7.881 7.388 7.741 2,241,403 -0.15(-1.94%)
Jan 08, 2008 8.254 8.328 7.874 7.894 1,941,433 -0.36(-4.36%)
Jan 07, 2008 8.074 8.588 7.848 8.254 2,888,580 +0.19(+2.31%)
Jan 04, 2008 8.348 8.348 8.008 8.068 2,322,016 -0.37(-4.42%)
Jan 03, 2008 9.075 9.155 8.408 8.441 2,729,466 -0.59(-6.57%)
Jan 02, 2008 9.055 9.335 8.988 9.035 2,815,896 -0.07(-0.81%)
Jan 01, 2008 8.861 9.301 8.815 9.108 0 +0.00(+0.00%)
Dec 31, 2007 8.861 9.301 8.815 9.108 2,720,768 +0.28(+3.17%)
Dec 28, 2007 8.875 8.955 8.701 8.828 1,784,182 -0.13(-1.41%)
Dec 27, 2007 8.981 9.248 8.915 8.955 1,332,699 -0.09(-1.03%)
Dec 26, 2007 9.068 9.068 8.695 9.048 1,898,490 -0.08(-0.88%)
Dec 24, 2007 8.961 9.155 8.961 9.128 439,288 +0.17(+1.86%)
Dec 21, 2007 8.848 9.008 8.848 8.961 2,634,037 +0.16(+1.82%)
Dec 20, 2007 8.895 8.948 8.641 8.801 1,912,081 -0.03(-0.30%)
Dec 19, 2007 9.281 9.328 8.821 8.828 1,473,383 -0.45(-4.89%)
Dec 18, 2007 8.928 9.368 8.875 9.281 1,723,749 +0.41(+4.66%)
Dec 17, 2007 8.961 8.988 8.788 8.868 1,773,950 -0.16(-1.77%)
Dec 14, 2007 9.068 9.188 8.935 9.028 1,201,930 -0.12(-1.31%)
Dec 13, 2007 9.301 9.348 9.035 9.148 1,616,244 -0.17(-1.79%)
Dec 12, 2007 9.575 9.755 9.121 9.315 1,373,001 -0.03(-0.36%)
Dec 11, 2007 9.788 9.841 9.315 9.348 1,396,153 -0.40(-4.10%)
Dec 10, 2007 9.528 10.06 9.528 9.748 2,399,314 +0.39(+4.13%)
Dec 07, 2007 9.288 9.509 9.268 9.361 1,357,459 +0.12(+1.30%)
Dec 06, 2007 9.055 9.308 8.941 9.241 3,130,872 +0.15(+1.61%)
Dec 05, 2007 9.028 9.181 8.761 9.095 2,742,109 +0.16(+1.79%)
Dec 04, 2007 8.815 9.041 8.668 8.935 2,124,203 +0.15(+1.67%)
Dec 03, 2007 8.761 8.948 8.668 8.788 1,991,173 +0.09(+1.00%)
Nov 30, 2007 8.501 8.808 8.428 8.701 5,260,249 +0.33(+3.98%)
Nov 29, 2007 8.435 8.615 8.328 8.368 2,381,275 -0.12(-1.41%)
Nov 28, 2007 8.261 8.718 8.214 8.488 3,469,189 +0.27(+3.33%)
Nov 27, 2007 8.555 8.768 8.001 8.214 3,113,677 -0.31(-3.67%)
Nov 26, 2007 8.535 8.708 8.428 8.528 2,640,279 +0.02(+0.24%)
Nov 23, 2007 8.668 8.701 8.361 8.508 1,667,165 -0.04(-0.47%)
Nov 21, 2007 8.181 8.761 7.854 8.548 4,759,160 +0.15(+1.83%)
Nov 20, 2007 8.661 8.775 8.214 8.395 3,547,601 -0.20(-2.33%)
Nov 19, 2007 9.335 9.335 8.581 8.595 3,661,388 -0.83(-8.78%)
Nov 16, 2007 9.455 9.515 9.248 9.421 2,673,074 +0.01(+0.14%)
Nov 15, 2007 9.501 9.628 9.348 9.408 1,610,923 -0.15(-1.54%)
Nov 14, 2007 10.09 10.09 9.535 9.555 1,600,574 -0.47(-4.72%)
Nov 13, 2007 9.515 10.07 9.515 10.03 1,843,392 +0.56(+5.92%)
Nov 12, 2007 9.281 9.695 9.208 9.468 1,579,427 +0.22(+2.38%)
Nov 09, 2007 9.215 9.435 9.048 9.248 2,476,151 -0.01(-0.07%)
Nov 08, 2007 8.821 9.308 8.761 9.255 2,995,656 +0.45(+5.07%)
Nov 07, 2007 8.888 9.008 8.681 8.808 2,197,533 -0.31(-3.37%)
Nov 06, 2007 9.315 9.315 8.995 9.115 2,442,259 -0.21(-2.22%)
Nov 05, 2007 9.361 9.461 9.261 9.321 2,896,355 -0.25(-2.58%)
Nov 02, 2007 9.768 9.848 9.421 9.568 2,921,823 -0.18(-1.85%)
Nov 01, 2007 9.795 10.05 9.681 9.748 2,140,798 -0.18(-1.81%)
Oct 31, 2007 9.901 10.00 9.775 9.928 1,457,045 +0.09(+0.95%)
Oct 30, 2007 9.748 9.935 9.681 9.835 1,561,430 +0.08(+0.82%)
Oct 29, 2007 9.535 9.788 9.495 9.755 1,940,877 +0.28(+2.96%)
Oct 26, 2007 9.541 9.561 9.348 9.475 2,777,009 -0.03(-0.35%)
Oct 25, 2007 9.595 9.695 9.428 9.508 2,638,878 -0.07(-0.70%)
Oct 24, 2007 9.401 9.615 9.301 9.575 2,689,871 +0.11(+1.20%)
Oct 23, 2007 9.515 9.561 9.315 9.461 1,175,684 +0.00(+0.00%)
Oct 22, 2007 9.335 9.608 9.135 9.461 2,344,770 +0.09(+1.00%)
Oct 19, 2007 9.655 9.721 9.321 9.368 2,989,229 -0.29(-2.97%)
Oct 18, 2007 9.801 9.815 9.508 9.655 1,480,141 -0.17(-1.70%)
Oct 17, 2007 10.00 10.02 9.741 9.821 1,676,764 -0.18(-1.80%)
Oct 16, 2007 10.17 10.28 9.888 10.00 1,823,593 -0.18(-1.77%)
Oct 15, 2007 10.38 10.41 10.07 10.18 1,244,524 -0.18(-1.74%)
Oct 12, 2007 10.43 10.47 10.33 10.36 843,181 -0.05(-0.45%)
Oct 11, 2007 10.22 10.49 10.17 10.41 1,576,878 +0.29(+2.90%)
Oct 10, 2007 10.13 10.26 10.09 10.11 1,249,474 -0.03(-0.26%)
Oct 09, 2007 10.09 10.26 10.00 10.14 1,739,455 +0.04(+0.40%)
Oct 08, 2007 10.27 10.31 10.05 10.10 813,185 -0.23(-2.19%)
Oct 05, 2007 10.18 10.39 10.15 10.33 2,149,647 +0.26(+2.58%)
Oct 04, 2007 10.39 10.45 10.06 10.07 1,536,983 -0.30(-2.89%)
Oct 03, 2007 10.35 10.61 10.25 10.37 2,741,914 +0.15(+1.44%)
Oct 02, 2007 10.17 10.27 10.08 10.22 1,977,021 +0.07(+0.66%)
Oct 01, 2007 10.20 10.37 10.08 10.15 1,721,307 -0.07(-0.65%)
Sep 28, 2007 10.27 10.31 10.20 10.22 1,352,809 -0.06(-0.58%)
Sep 27, 2007 10.31 10.33 10.20 10.28 1,872,336 +0.00(+0.00%)
Sep 26, 2007 10.47 10.51 10.19 10.28 1,719,208 -0.12(-1.15%)
Sep 25, 2007 10.55 10.62 10.37 10.40 3,189,301 -0.19(-1.82%)
Sep 24, 2007 10.88 10.91 10.49 10.59 3,583,296 -0.30(-2.75%)
Sep 21, 2007 11.16 11.73 10.88 10.89 3,306,884 -0.20(-1.80%)
Sep 20, 2007 11.14 11.19 10.99 11.09 1,152,137 -0.08(-0.72%)
Sep 19, 2007 11.29 11.37 11.09 11.17 1,411,301 -0.03(-0.24%)
Sep 18, 2007 10.91 11.28 10.87 11.20 1,309,315 +0.38(+3.51%)
Sep 17, 2007 10.83 10.93 10.67 10.82 807,786 -0.05(-0.49%)
Sep 14, 2007 10.92 11.05 10.80 10.87 989,110 -0.12(-1.09%)
Sep 13, 2007 10.89 11.14 10.73 10.99 1,070,249 +0.21(+1.92%)
Sep 12, 2007 10.81 10.85 10.73 10.79 694,702 -0.03(-0.25%)
Sep 11, 2007 10.66 10.83 10.63 10.81 1,153,487 +0.18(+1.69%)
Sep 10, 2007 10.75 10.85 10.61 10.63 1,804,096 -0.09(-0.87%)
Sep 07, 2007 10.85 10.89 10.66 10.73 2,235,585 -0.24(-2.19%)
Sep 06, 2007 11.05 11.11 10.83 10.97 1,115,693 -0.07(-0.66%)
Sep 05, 2007 11.06 11.12 10.89 11.04 1,517,786 -0.12(-1.08%)
Sep 04, 2007 11.19 11.24 11.09 11.16 1,321,314 +0.02(+0.18%)
Aug 31, 2007 11.15 11.19 11.03 11.14 1,082,847 +0.11(+1.03%)
Aug 30, 2007 11.07 11.18 10.92 11.03 1,261,772 -0.15(-1.37%)
Aug 29, 2007 10.88 11.19 10.80 11.18 1,561,880 +0.38(+3.52%)
Aug 28, 2007 11.09 11.09 10.77 10.80 1,248,874 -0.27(-2.41%)
Aug 27, 2007 11.16 11.23 11.01 11.07 1,377,359 -0.15(-1.31%)
Aug 24, 2007 10.85 11.39 10.85 11.21 3,005,427 +0.08(+0.72%)
Aug 23, 2007 10.45 11.45 10.33 11.13 4,605,852 +0.78(+7.53%)
Aug 22, 2007 10.63 10.69 10.33 10.35 2,982,030 -0.21(-1.96%)
Aug 21, 2007 10.57 10.61 10.34 10.56 3,442,626 +0.04(+0.38%)
Aug 20, 2007 10.25 10.59 10.21 10.52 4,343,089 +0.33(+3.27%)
Aug 17, 2007 10.41 10.44 9.995 10.19 4,068,087 +0.17(+1.73%)
Aug 16, 2007 10.21 10.26 9.755 10.01 5,592,595 -0.35(-3.35%)
Aug 15, 2007 10.57 10.67 10.27 10.36 3,244,708 -0.26(-2.45%)
Aug 14, 2007 10.82 10.82 10.37 10.62 2,697,970 -0.13(-1.24%)
Aug 13, 2007 10.92 11.13 10.73 10.75 2,755,262 -0.05(-0.49%)
Aug 10, 2007 10.86 11.21 10.63 10.81 3,720,019 -0.10(-0.92%)
Aug 09, 2007 10.63 11.28 10.60 10.91 4,783,427 -0.06(-0.55%)
Aug 08, 2007 10.99 11.35 10.58 10.97 4,218,054 +0.02(+0.18%)
Aug 07, 2007 11.26 11.26 10.83 10.95 3,626,843 -0.33(-2.90%)
Aug 06, 2007 11.42 11.45 10.69 11.27 5,698,108 -0.15(-1.28%)
Aug 03, 2007 11.43 11.99 11.35 11.42 4,974,052 -0.57(-4.78%)
Aug 02, 2007 12.19 12.28 11.89 11.99 4,144,812 -0.16(-1.32%)
Aug 01, 2007 12.28 12.33 11.90 12.15 4,340,989 -0.22(-1.78%)
Jul 31, 2007 12.67 13.00 12.36 12.38 3,775,128 -0.16(-1.28%)
Jul 30, 2007 12.67 13.26 12.14 12.54 7,215,635 -0.17(-1.31%)
Jul 27, 2007 13.05 13.28 12.68 12.70 3,193,529 -0.39(-2.95%)
Jul 26, 2007 13.34 14.24 12.63 13.09 6,734,652 -0.83(-5.94%)
Jul 25, 2007 14.14 14.20 13.90 13.92 3,001,977 -0.19(-1.37%)
Jul 24, 2007 14.56 14.60 13.99 14.11 3,026,424 -0.56(-3.82%)
Jul 23, 2007 15.17 15.27 14.48 14.67 4,122,329 -0.41(-2.74%)
Jul 20, 2007 15.12 15.38 15.02 15.08 3,139,808 -0.06(-0.40%)
Jul 19, 2007 14.94 15.74 14.78 15.14 11,603,893 +1.20(+8.61%)
Jul 18, 2007 14.00 14.02 13.81 13.94 1,917,180 -0.19(-1.32%)
Jul 17, 2007 14.25 14.27 14.07 14.13 1,502,638 -0.15(-1.07%)
Jul 16, 2007 14.36 14.40 14.19 14.28 1,882,235 -0.06(-0.42%)
Jul 13, 2007 14.36 14.45 14.18 14.34 1,638,969 +0.00(+0.00%)
Jul 12, 2007 14.34 14.54 14.15 14.34 1,898,882 +0.26(+1.85%)
Jul 11, 2007 14.01 14.16 13.97 14.08 2,241,434 +0.07(+0.48%)
Jul 10, 2007 14.34 14.37 14.00 14.02 3,000,028 -0.38(-2.64%)
Jul 09, 2007 14.82 14.84 14.38 14.40 2,338,171 -0.44(-2.97%)
Jul 06, 2007 14.64 14.84 14.54 14.84 1,395,703 +0.14(+0.95%)
Jul 05, 2007 14.78 14.83 14.58 14.70 1,208,830 -0.02(-0.14%)
Jul 03, 2007 14.62 14.73 14.50 14.72 675,954 +0.15(+1.05%)
Jul 02, 2007 14.48 14.60 14.47 14.56 1,340,211 +0.03(+0.18%)
Jun 29, 2007 14.65 14.71 14.45 14.54 1,927,528 -0.17(-1.13%)
Jun 28, 2007 14.22 15.20 14.22 14.70 4,123,520 +0.09(+0.59%)
Jun 27, 2007 14.41 14.66 14.34 14.62 3,018,325 +0.15(+1.06%)
Jun 26, 2007 14.66 14.76 14.42 14.46 2,581,696 -0.19(-1.32%)
Jun 25, 2007 14.52 14.84 14.42 14.66 4,279,904 +0.21(+1.43%)
Jun 22, 2007 14.25 14.52 14.21 14.45 4,173,763 +0.13(+0.93%)
Jun 21, 2007 13.93 14.34 13.86 14.32 4,127,750 +0.36(+2.58%)
Jun 20, 2007 14.14 14.18 13.96 13.96 3,857,757 -0.07(-0.52%)
Jun 19, 2007 14.16 14.17 13.98 14.03 1,530,384 -0.22(-1.54%)
Jun 18, 2007 14.15 14.28 14.08 14.25 2,204,839 +0.15(+1.09%)
Jun 15, 2007 14.13 14.18 14.06 14.10 2,591,335 +0.04(+0.28%)
Jun 14, 2007 14.06 14.15 14.02 14.06 3,286,037 -0.03(-0.24%)
Jun 13, 2007 14.31 14.37 14.03 14.09 3,298,936 -0.21(-1.45%)
Jun 12, 2007 14.42 14.56 14.27 14.30 2,262,431 -0.12(-0.83%)
Jun 11, 2007 14.36 14.62 14.26 14.42 3,643,287 +0.05(+0.37%)
Jun 08, 2007 13.97 14.40 13.97 14.36 4,793,625 +0.00(+0.00%)
Jun 07, 2007 14.32 14.64 14.32 14.36 2,282,079 -0.26(-1.78%)
Jun 06, 2007 14.55 14.68 14.51 14.62 2,066,709 -0.03(-0.23%)
Jun 05, 2007 14.61 14.70 14.57 14.66 2,315,813 -0.05(-0.32%)
Jun 04, 2007 14.75 14.84 14.68 14.70 2,890,693 -0.05(-0.36%)
Jun 01, 2007 14.63 14.80 14.56 14.76 2,555,040 +0.13(+0.87%)
May 31, 2007 14.06 14.72 14.02 14.63 4,512,565 +0.57(+4.08%)
May 30, 2007 13.85 14.07 13.83 14.06 2,249,683 +0.04(+0.29%)
May 29, 2007 14.12 14.22 13.99 14.02 1,677,814 -0.03(-0.19%)
May 25, 2007 14.11 14.32 13.98 14.04 2,542,769 -0.05(-0.33%)
May 24, 2007 14.08 14.81 13.94 14.09 5,015,519 -0.74(-4.99%)
May 23, 2007 14.67 14.86 14.56 14.83 2,331,572 +0.16(+1.09%)
May 22, 2007 14.78 14.88 14.50 14.67 2,483,050 -0.01(-0.05%)
May 21, 2007 14.78 14.84 14.60 14.68 2,519,645 -0.03(-0.23%)
May 18, 2007 14.61 14.76 14.45 14.71 2,324,914 +0.17(+1.15%)
May 17, 2007 14.34 14.66 14.34 14.54 2,108,253 +0.15(+1.07%)
May 16, 2007 14.33 14.42 14.26 14.39 1,546,957 +0.08(+0.56%)
May 15, 2007 14.40 14.47 14.26 14.31 2,548,966 -0.03(-0.23%)
May 14, 2007 14.34 14.43 14.20 14.34 2,335,048 -0.08(-0.55%)
May 11, 2007 13.88 14.52 13.88 14.42 12,331,025 -1.09(-7.05%)
May 10, 2007 15.50 15.82 15.50 15.52 2,886,344 -0.25(-1.57%)
May 09, 2007 15.66 15.89 15.64 15.76 3,072,017 +0.09(+0.55%)
May 08, 2007 15.88 15.95 15.66 15.68 2,137,649 -0.24(-1.51%)
May 07, 2007 16.00 16.10 15.90 15.92 951,616 -0.13(-0.79%)
May 04, 2007 16.10 16.25 15.90 16.04 1,625,621 -0.04(-0.25%)
May 03, 2007 16.07 16.22 15.87 16.08 1,941,027 +0.17(+1.09%)
May 02, 2007 16.12 16.27 15.90 15.91 1,769,301 -0.20(-1.24%)
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.