Skip to main content

Footlocker Inc (NY: FL )

28.18 -0.33 (-1.16%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 61.22 62.09 60.77 61.68 2,390,895 +0.52(+0.85%)
Apr 27, 2017 61.73 61.73 61.04 61.16 1,634,448 -0.18(-0.30%)
Apr 26, 2017 61.47 61.90 61.06 61.34 1,730,733 +0.26(+0.42%)
Apr 25, 2017 61.25 61.50 60.81 61.09 1,574,439 +0.14(+0.24%)
Apr 24, 2017 61.18 61.33 60.52 60.95 1,911,334 +0.46(+0.76%)
Apr 21, 2017 60.85 60.89 60.24 60.48 3,781,974 -0.57(-0.93%)
Apr 20, 2017 59.41 61.40 59.31 61.05 8,133,030 +3.11(+5.37%)
Apr 19, 2017 57.95 58.31 57.56 57.94 1,642,728 +0.05(+0.08%)
Apr 18, 2017 57.80 58.15 57.33 57.89 1,868,056 +0.05(+0.08%)
Apr 17, 2017 57.48 57.91 57.11 57.84 1,664,730 +0.35(+0.61%)
Apr 13, 2017 57.89 58.14 57.43 57.49 1,843,209 -0.41(-0.70%)
Apr 12, 2017 58.25 58.34 57.43 57.90 2,773,833 +0.10(+0.17%)
Apr 11, 2017 57.56 57.84 57.13 57.80 2,094,505 +0.18(+0.32%)
Apr 10, 2017 57.52 58.49 57.50 57.62 2,328,697 +0.24(+0.42%)
Apr 07, 2017 57.33 57.59 56.79 57.38 3,434,014 -0.02(-0.04%)
Apr 06, 2017 56.94 58.27 56.79 57.41 3,001,879 +0.87(+1.53%)
Apr 05, 2017 57.79 57.97 56.51 56.54 1,947,011 -0.99(-1.73%)
Apr 04, 2017 58.67 59.04 57.48 57.53 3,430,270 -1.51(-2.56%)
Apr 03, 2017 59.38 59.51 58.17 59.04 3,030,318 -0.37(-0.61%)
Mar 31, 2017 59.82 60.07 59.27 59.41 1,420,058 -0.44(-0.74%)
Mar 30, 2017 59.44 60.07 59.22 59.85 1,699,627 -0.02(-0.03%)
Mar 29, 2017 58.26 60.00 58.23 59.87 3,261,574 +1.79(+3.08%)
Mar 28, 2017 57.81 58.26 57.56 58.08 1,428,626 +0.27(+0.47%)
Mar 27, 2017 57.17 58.02 56.71 57.81 1,912,124 +0.17(+0.29%)
Mar 24, 2017 57.56 58.06 57.29 57.64 1,499,839 -0.21(-0.37%)
Mar 23, 2017 57.99 58.24 57.52 57.86 1,297,825 +0.02(+0.04%)
Mar 22, 2017 57.45 57.91 56.90 57.83 2,802,510 -0.49(-0.84%)
Mar 21, 2017 59.03 59.14 57.49 58.33 2,338,245 -0.42(-0.72%)
Mar 20, 2017 60.22 60.28 58.56 58.75 3,227,882 -1.34(-2.23%)
Mar 17, 2017 60.44 60.51 59.41 60.09 2,821,240 -0.10(-0.17%)
Mar 16, 2017 60.43 60.72 60.00 60.19 1,250,533 -0.35(-0.58%)
Mar 15, 2017 60.15 60.71 59.66 60.54 1,471,089 +0.30(+0.50%)
Mar 14, 2017 60.52 60.72 60.10 60.24 1,357,028 -0.09(-0.14%)
Mar 13, 2017 60.92 60.98 60.05 60.33 1,654,078 -0.81(-1.32%)
Mar 10, 2017 60.98 61.28 60.48 61.14 1,538,571 +0.41(+0.67%)
Mar 09, 2017 61.30 61.50 60.67 60.73 1,495,768 -0.62(-1.01%)
Mar 08, 2017 60.43 61.70 60.11 61.35 2,134,913 +1.22(+2.03%)
Mar 07, 2017 60.25 60.64 59.92 60.13 1,430,716 -0.25(-0.41%)
Mar 06, 2017 60.44 60.58 60.01 60.38 1,920,752 -0.43(-0.71%)
Mar 03, 2017 60.95 61.15 60.40 60.80 1,472,548 -0.02(-0.04%)
Mar 02, 2017 60.49 61.30 60.20 60.83 1,793,532 +0.48(+0.80%)
Mar 01, 2017 60.30 60.62 59.65 60.34 2,179,020 +0.25(+0.42%)
Feb 28, 2017 60.15 60.25 59.40 60.09 2,796,792 -0.27(-0.45%)
Feb 27, 2017 59.52 60.83 59.41 60.36 4,641,172 +0.79(+1.33%)
Feb 24, 2017 56.33 59.85 55.88 59.57 11,567,734 +5.11(+9.38%)
Feb 23, 2017 56.38 56.51 54.40 54.46 5,414,345 -1.94(-3.44%)
Feb 22, 2017 56.75 56.76 55.94 56.40 2,795,014 -0.14(-0.25%)
Feb 21, 2017 56.87 57.25 56.14 56.54 3,144,507 +0.16(+0.28%)
Feb 17, 2017 56.38 56.38 56.38 0 +0.40(+0.71%)
Feb 16, 2017 56.07 57.20 55.67 55.98 2,146,777 +0.10(+0.18%)
Feb 15, 2017 55.94 56.37 55.66 55.88 1,557,960 -0.21(-0.38%)
Feb 14, 2017 55.92 56.55 55.52 56.10 2,136,106 +0.17(+0.30%)
Feb 13, 2017 56.71 56.87 55.85 55.93 1,551,093 -0.63(-1.11%)
Feb 10, 2017 56.66 57.03 56.18 56.56 2,204,456 -0.06(-0.10%)
Feb 09, 2017 55.40 57.21 55.37 56.61 2,815,557 +1.29(+2.33%)
Feb 08, 2017 54.24 55.57 53.35 55.33 2,018,475 +1.06(+1.96%)
Feb 07, 2017 54.85 55.04 54.04 54.26 2,065,412 -0.31(-0.57%)
Feb 06, 2017 54.82 55.17 54.39 54.57 1,826,422 -0.65(-1.18%)
Feb 03, 2017 55.01 55.71 54.92 55.22 2,082,463 +0.21(+0.38%)
Feb 02, 2017 55.13 55.56 54.52 55.02 2,381,927 +0.77(+1.42%)
Feb 01, 2017 54.52 54.69 53.66 54.25 2,456,602 -0.18(-0.34%)
Jan 31, 2017 52.48 54.48 52.32 54.43 2,254,617 +0.49(+0.91%)
Jan 30, 2017 53.78 54.03 53.20 53.94 2,462,571 -0.07(-0.13%)
Jan 27, 2017 54.92 55.16 53.94 54.01 1,110,526 -0.94(-1.71%)
Jan 26, 2017 55.06 55.47 54.82 54.94 1,827,235 -0.01(-0.01%)
Jan 25, 2017 55.19 55.30 54.67 54.95 1,921,488 +0.27(+0.49%)
Jan 24, 2017 54.33 54.89 54.24 54.68 1,857,628 +0.06(+0.10%)
Jan 23, 2017 54.59 54.82 54.21 54.63 2,074,978 -0.28(-0.51%)
Jan 20, 2017 54.51 55.17 54.42 54.90 1,430,968 +0.47(+0.86%)
Jan 19, 2017 55.07 55.31 54.23 54.44 2,269,498 -0.64(-1.15%)
Jan 18, 2017 55.27 55.69 54.79 55.07 2,233,498 -0.30(-0.55%)
Jan 17, 2017 56.02 57.06 55.16 55.37 2,297,100 -0.65(-1.16%)
Jan 13, 2017 56.02 56.02 56.02 0 +0.16(+0.28%)
Jan 12, 2017 55.89 56.20 55.44 55.87 1,359,956 -0.02(-0.03%)
Jan 11, 2017 56.31 56.41 55.39 55.88 1,771,107 -0.23(-0.42%)
Jan 10, 2017 55.95 56.36 55.79 56.12 2,142,748 +0.06(+0.10%)
Jan 09, 2017 56.07 56.24 55.79 56.06 1,280,415 +0.06(+0.11%)
Jan 06, 2017 56.88 56.90 55.96 56.00 1,835,734 -0.78(-1.37%)
Jan 05, 2017 56.80 57.21 56.10 56.77 2,252,359 -0.97(-1.69%)
Jan 04, 2017 57.06 58.20 56.88 57.74 2,095,654 +1.00(+1.77%)
Jan 03, 2017 56.51 57.28 56.24 56.74 3,031,055 +0.66(+1.19%)
Dec 30, 2016 56.08 56.08 56.08 0 +0.00(+0.00%)
Dec 29, 2016 56.37 56.72 55.89 56.08 967,870 -0.20(-0.35%)
Dec 28, 2016 56.85 57.15 56.08 56.27 1,076,721 -0.61(-1.07%)
Dec 27, 2016 56.95 57.22 56.56 56.88 1,598,720 +0.13(+0.22%)
Dec 23, 2016 56.76 56.76 56.76 0 -0.30(-0.53%)
Dec 22, 2016 59.13 59.14 56.95 57.06 2,910,771 -2.33(-3.93%)
Dec 21, 2016 58.91 60.01 58.69 59.39 2,700,811 -0.42(-0.70%)
Dec 20, 2016 59.86 60.40 59.62 59.81 2,092,640 +0.22(+0.37%)
Dec 19, 2016 59.84 60.49 59.51 59.59 2,655,546 -0.09(-0.15%)
Dec 16, 2016 60.42 60.68 59.46 59.67 2,762,952 -0.65(-1.08%)
Dec 15, 2016 60.70 60.73 60.13 60.32 1,467,371 -0.06(-0.10%)
Dec 14, 2016 61.20 61.57 60.32 60.39 1,907,100 -0.57(-0.93%)
Dec 13, 2016 61.63 61.84 60.93 60.96 2,301,625 -0.42(-0.68%)
Dec 12, 2016 61.40 61.66 60.83 61.38 2,047,917 -0.40(-0.65%)
Dec 09, 2016 62.55 62.78 61.46 61.78 1,987,982 -0.87(-1.39%)
Dec 08, 2016 62.18 62.83 62.15 62.65 2,652,358 +0.53(+0.85%)
Dec 07, 2016 60.66 62.25 60.66 62.12 2,381,355 +1.35(+2.23%)
Dec 06, 2016 60.67 60.80 59.54 60.77 3,656,931 +0.60(+1.00%)
Dec 05, 2016 59.11 60.17 58.90 60.17 4,262,863 +1.45(+2.47%)
Dec 02, 2016 58.24 58.99 58.12 58.72 2,509,016 +0.44(+0.75%)
Dec 01, 2016 56.65 58.47 56.35 58.28 3,170,560 +1.59(+2.80%)
Nov 30, 2016 56.98 57.62 56.16 56.69 2,453,876 -0.61(-1.06%)
Nov 29, 2016 57.91 58.20 57.18 57.30 1,365,554 -0.52(-0.90%)
Nov 28, 2016 58.35 58.44 57.40 57.82 1,771,898 -0.66(-1.12%)
Nov 25, 2016 58.85 59.12 58.27 58.48 691,019 -0.21(-0.35%)
Nov 23, 2016 58.69 58.69 58.69 0 +0.68(+1.17%)
Nov 22, 2016 58.12 58.97 57.87 58.01 3,397,705 +0.18(+0.31%)
Nov 21, 2016 56.44 58.20 56.30 57.82 4,228,109 +1.04(+1.84%)
Nov 18, 2016 55.03 57.43 54.17 56.78 6,833,825 +0.34(+0.60%)
Nov 17, 2016 55.06 56.52 54.80 56.44 5,561,302 +1.29(+2.34%)
Nov 16, 2016 55.45 55.74 54.85 55.15 3,999,604 -0.27(-0.49%)
Nov 15, 2016 56.74 57.15 55.33 55.42 3,777,449 -1.10(-1.95%)
Nov 14, 2016 56.85 58.04 56.51 56.52 3,871,060 -0.06(-0.11%)
Nov 11, 2016 56.12 56.75 55.25 56.58 2,734,425 -0.08(-0.14%)
Nov 10, 2016 55.03 56.90 55.03 56.66 3,661,148 +1.87(+3.41%)
Nov 09, 2016 52.52 55.06 52.02 54.79 2,422,523 +1.43(+2.68%)
Nov 08, 2016 53.13 53.45 52.74 53.36 1,553,810 +0.17(+0.31%)
Nov 07, 2016 52.94 53.26 52.71 53.20 1,443,995 +0.85(+1.63%)
Nov 04, 2016 52.26 52.97 52.01 52.34 1,415,903 +0.44(+0.84%)
Nov 03, 2016 53.22 53.24 51.75 51.91 1,546,929 -1.23(-2.32%)
Nov 02, 2016 52.02 53.42 51.88 53.14 2,241,793 +1.09(+2.10%)
Nov 01, 2016 52.49 53.26 51.73 52.05 2,533,543 -0.77(-1.45%)
Oct 31, 2016 53.17 53.43 52.43 52.82 1,763,299 -0.30(-0.57%)
Oct 28, 2016 52.75 53.64 52.72 53.12 1,543,139 +0.31(+0.58%)
Oct 27, 2016 54.33 54.47 52.61 52.81 1,938,713 -1.65(-3.04%)
Oct 26, 2016 53.53 54.90 53.53 54.46 2,175,336 +0.67(+1.25%)
Oct 25, 2016 53.47 53.83 52.89 53.79 3,148,794 -0.68(-1.25%)
Oct 24, 2016 54.09 54.64 54.05 54.47 1,446,760 +0.74(+1.37%)
Oct 21, 2016 53.34 53.84 52.81 53.73 1,594,946 -0.07(-0.13%)
Oct 20, 2016 53.90 54.11 53.51 53.81 1,080,641 -0.08(-0.15%)
Oct 19, 2016 53.88 54.05 53.22 53.88 1,517,836 +0.18(+0.34%)
Oct 18, 2016 53.89 54.14 53.64 53.70 1,205,827 +0.00(+0.00%)
Oct 17, 2016 54.10 54.26 53.64 53.70 1,162,766 -0.55(-1.02%)
Oct 14, 2016 54.24 54.68 54.20 54.26 1,300,133 +0.08(+0.15%)
Oct 13, 2016 54.53 54.58 53.96 54.18 1,744,987 -0.59(-1.07%)
Oct 12, 2016 54.02 55.02 53.84 54.76 1,593,963 +0.77(+1.43%)
Oct 11, 2016 54.06 54.16 53.63 53.99 1,784,734 -0.27(-0.49%)
Oct 10, 2016 54.67 54.82 54.12 54.26 1,530,704 -0.14(-0.26%)
Oct 07, 2016 54.00 54.84 53.86 54.40 3,288,012 +0.87(+1.62%)
Oct 06, 2016 53.23 53.61 52.98 53.53 1,584,282 -0.03(-0.06%)
Oct 05, 2016 52.96 53.83 52.83 53.57 1,853,790 +0.78(+1.48%)
Oct 04, 2016 53.24 53.39 52.65 52.79 1,527,130 -0.41(-0.77%)
Oct 03, 2016 53.16 53.59 53.11 53.20 1,469,818 -0.16(-0.30%)
Sep 30, 2016 52.98 53.47 52.77 53.35 2,347,106 +0.70(+1.33%)
Sep 29, 2016 53.24 53.44 52.64 52.65 2,169,806 -0.80(-1.50%)
Sep 28, 2016 53.43 54.17 53.01 53.46 2,948,092 -0.18(-0.34%)
Sep 27, 2016 53.26 53.79 52.98 53.64 2,686,032 +0.39(+0.74%)
Sep 26, 2016 52.84 53.55 52.83 53.24 3,229,383 +0.40(+0.76%)
Sep 23, 2016 52.54 53.34 52.44 52.84 1,788,580 -0.02(-0.03%)
Sep 22, 2016 52.49 52.93 52.49 52.86 1,818,587 +0.45(+0.86%)
Sep 21, 2016 52.08 52.46 51.48 52.41 1,468,208 +0.57(+1.09%)
Sep 20, 2016 52.41 52.41 51.59 51.84 2,037,981 -0.65(-1.23%)
Sep 19, 2016 52.04 52.54 51.97 52.49 2,186,093 +0.41(+0.79%)
Sep 16, 2016 51.77 52.31 51.45 52.08 2,210,021 +0.16(+0.30%)
Sep 15, 2016 51.07 52.16 50.82 51.92 1,883,288 +0.65(+1.26%)
Sep 14, 2016 51.36 51.94 51.10 51.27 1,750,985 +0.28(+0.56%)
Sep 13, 2016 51.16 51.38 50.87 50.99 1,731,173 -0.51(-0.99%)
Sep 12, 2016 50.86 51.65 50.66 51.50 2,309,775 +0.61(+1.21%)
Sep 09, 2016 51.75 51.83 50.89 50.89 2,188,781 -1.03(-1.99%)
Sep 08, 2016 52.10 52.51 51.87 51.92 2,601,525 -0.42(-0.80%)
Sep 07, 2016 51.67 52.46 51.31 52.34 1,902,303 +0.35(+0.67%)
Sep 06, 2016 52.03 52.28 51.39 51.99 1,506,720 -0.01(-0.02%)
Sep 02, 2016 51.46 52.00 52.00 52.00 1,470,203 +0.37(+0.72%)
Sep 01, 2016 51.84 51.84 51.23 51.63 1,307,008 -0.09(-0.17%)
Aug 31, 2016 51.77 52.12 51.58 51.71 1,761,530 +0.03(+0.06%)
Aug 30, 2016 52.34 52.26 51.47 51.68 1,958,132 -0.66(-1.26%)
Aug 29, 2016 52.54 52.63 52.12 52.34 2,024,193 -0.08(-0.15%)
Aug 26, 2016 52.60 53.16 52.15 52.42 2,478,783 -0.29(-0.55%)
Aug 25, 2016 53.63 53.78 52.53 52.72 2,816,573 -1.03(-1.92%)
Aug 24, 2016 53.82 54.17 53.59 53.75 2,206,565 -0.17(-0.32%)
Aug 23, 2016 54.09 54.33 53.50 53.92 2,756,276 +0.15(+0.28%)
Aug 22, 2016 54.31 54.76 53.19 53.77 4,378,704 -0.19(-0.35%)
Aug 19, 2016 50.88 54.36 50.51 53.96 15,027,862 +5.37(+11.04%)
Aug 18, 2016 47.90 48.66 47.85 48.59 3,959,028 +1.01(+2.12%)
Aug 17, 2016 47.66 47.91 47.43 47.59 2,491,838 -0.39(-0.80%)
Aug 16, 2016 48.45 48.50 47.72 47.97 2,142,756 -0.23(-0.47%)
Aug 15, 2016 48.23 48.45 47.66 48.20 2,232,279 +0.03(+0.07%)
Aug 12, 2016 48.01 48.82 47.85 48.17 3,083,062 +0.62(+1.31%)
Aug 11, 2016 46.94 47.92 46.38 47.55 2,979,580 +1.50(+3.27%)
Aug 10, 2016 46.17 46.63 45.87 46.04 1,516,487 +0.06(+0.12%)
Aug 09, 2016 46.17 46.29 45.21 45.99 2,043,699 -0.46(-0.98%)
Aug 08, 2016 46.47 46.79 46.09 46.44 1,960,663 +0.13(+0.27%)
Aug 05, 2016 46.28 46.49 45.93 46.32 2,442,512 +0.39(+0.84%)
Aug 04, 2016 46.18 46.55 45.82 45.93 2,051,119 -0.20(-0.44%)
Aug 03, 2016 45.36 46.14 44.75 46.14 3,070,837 +0.27(+0.58%)
Aug 02, 2016 47.02 47.02 45.86 45.87 2,789,451 -1.26(-2.67%)
Aug 01, 2016 47.03 47.63 46.89 47.13 2,039,026 +0.16(+0.34%)
Jul 29, 2016 46.57 47.03 46.54 46.97 2,420,909 +0.28(+0.59%)
Jul 28, 2016 46.83 46.83 46.09 46.70 1,729,016 -0.26(-0.55%)
Jul 27, 2016 46.92 47.22 46.60 46.96 3,052,748 +0.09(+0.18%)
Jul 26, 2016 46.55 47.18 46.52 46.87 2,165,488 +0.20(+0.44%)
Jul 25, 2016 46.67 46.88 46.43 46.66 1,926,964 +0.04(+0.08%)
Jul 22, 2016 45.87 46.66 45.51 46.62 2,087,857 +0.44(+0.96%)
Jul 21, 2016 45.97 46.29 45.97 46.18 1,772,631 +0.24(+0.51%)
Jul 20, 2016 46.07 46.19 45.84 45.95 1,608,215 -0.09(-0.21%)
Jul 19, 2016 46.36 46.67 45.85 46.04 2,735,237 -0.29(-0.63%)
Jul 18, 2016 45.58 46.36 45.58 46.33 1,765,550 +0.91(+2.01%)
Jul 15, 2016 45.61 45.99 45.37 45.42 2,076,867 -0.06(-0.12%)
Jul 14, 2016 45.69 45.96 45.42 45.47 1,959,561 -0.19(-0.41%)
Jul 13, 2016 45.47 45.73 45.34 45.66 2,527,641 -0.11(-0.23%)
Jul 12, 2016 45.57 45.90 45.46 45.77 2,808,088 +0.20(+0.45%)
Jul 11, 2016 44.95 45.71 44.78 45.57 2,976,149 +0.55(+1.22%)
Jul 08, 2016 44.00 45.10 43.40 45.02 3,616,718 +1.62(+3.72%)
Jul 07, 2016 43.55 44.02 43.30 43.40 2,235,255 -0.39(-0.90%)
Jul 06, 2016 42.96 43.83 42.92 43.79 3,911,601 +0.74(+1.71%)
Jul 05, 2016 42.91 43.10 42.34 43.06 2,711,829 -0.01(-0.02%)
Jul 01, 2016 42.96 43.06 43.06 43.06 2,468,059 +0.05(+0.11%)
Jun 30, 2016 43.21 43.28 42.91 43.02 5,007,295 -0.17(-0.40%)
Jun 29, 2016 41.30 43.25 41.30 43.19 4,967,556 +2.27(+5.56%)
Jun 28, 2016 40.81 41.23 40.61 40.92 2,636,660 +0.31(+0.75%)
Jun 27, 2016 41.17 41.38 39.91 40.61 3,635,279 -1.04(-2.49%)
Jun 24, 2016 40.55 41.82 40.34 41.65 4,072,964 -0.02(-0.06%)
Jun 23, 2016 42.37 42.44 41.55 41.67 2,844,979 -0.32(-0.77%)
Jun 22, 2016 42.45 42.74 41.94 41.99 1,920,107 -0.32(-0.76%)
Jun 21, 2016 42.26 42.59 41.98 42.31 1,834,482 +0.19(+0.45%)
Jun 20, 2016 42.53 42.98 42.08 42.12 2,293,999 +0.05(+0.13%)
Jun 17, 2016 41.74 42.14 41.32 42.07 4,362,019 +0.27(+0.66%)
Jun 16, 2016 42.52 42.55 41.45 41.79 3,467,431 -0.74(-1.73%)
Jun 15, 2016 43.00 43.12 42.47 42.53 3,263,999 -0.31(-0.73%)
Jun 14, 2016 42.96 43.28 42.62 42.85 1,906,458 -0.30(-0.69%)
Jun 13, 2016 43.35 43.72 43.14 43.14 2,506,211 -0.53(-1.20%)
Jun 10, 2016 43.43 43.95 43.20 43.67 3,047,904 +0.03(+0.07%)
Jun 09, 2016 43.18 43.72 43.13 43.64 1,899,487 +0.29(+0.67%)
Jun 08, 2016 43.38 43.57 43.14 43.35 1,894,830 +0.08(+0.18%)
Jun 07, 2016 42.63 43.63 42.53 43.27 3,175,466 +0.46(+1.08%)
Jun 06, 2016 42.99 43.07 42.46 42.81 1,784,760 -0.20(-0.47%)
Jun 03, 2016 43.28 43.35 42.88 43.01 2,232,336 -0.18(-0.42%)
Jun 02, 2016 42.76 43.44 42.74 43.19 3,548,925 +0.14(+0.33%)
Jun 01, 2016 43.32 43.66 43.04 43.05 4,539,963 -0.80(-1.82%)
May 31, 2016 43.40 43.90 43.29 43.85 6,635,930 +0.68(+1.58%)
May 27, 2016 42.74 43.17 43.17 43.17 2,284,545 +0.27(+0.62%)
May 26, 2016 43.17 43.45 42.76 42.90 2,802,204 -0.10(-0.24%)
May 25, 2016 42.39 43.16 42.27 43.00 4,311,180 +0.57(+1.35%)
May 24, 2016 42.48 42.78 42.08 42.43 4,283,413 +0.02(+0.06%)
May 23, 2016 42.73 43.06 42.27 42.41 6,407,095 -0.54(-1.26%)
May 20, 2016 43.44 44.32 42.21 42.95 15,955,149 -2.96(-6.46%)
May 19, 2016 44.64 46.26 44.31 45.91 8,011,279 +1.12(+2.50%)
May 18, 2016 45.40 45.41 44.45 44.79 4,403,221 -1.17(-2.54%)
May 17, 2016 46.52 46.64 45.47 45.96 4,112,220 -0.55(-1.18%)
May 16, 2016 45.09 46.53 44.90 46.51 4,955,095 +1.45(+3.22%)
May 13, 2016 45.80 45.80 44.88 45.06 4,615,760 -1.24(-2.68%)
May 12, 2016 46.15 46.60 45.83 46.30 2,934,751 +0.21(+0.46%)
May 11, 2016 47.15 47.15 45.88 46.08 3,752,985 -1.77(-3.70%)
May 10, 2016 48.68 48.87 47.79 47.86 2,820,630 -0.89(-1.82%)
May 09, 2016 47.80 48.97 47.71 48.74 3,199,998 +1.08(+2.27%)
May 06, 2016 47.38 47.68 46.85 47.66 1,964,723 +0.28(+0.60%)
May 05, 2016 48.27 48.46 47.28 47.38 2,334,019 -1.12(-2.31%)
May 04, 2016 47.96 48.58 47.56 48.50 1,258,239 +0.26(+0.54%)
May 03, 2016 48.51 48.58 47.88 48.24 2,242,146 -0.41(-0.84%)
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.