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 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%)
Dec 01, 2005 14.70 14.94 14.60 14.90 1,580,027 +0.35(+2.43%)
Nov 30, 2005 14.55 14.71 14.50 14.55 1,388,654 +0.04(+0.28%)
Nov 29, 2005 14.60 14.73 14.48 14.51 2,010,767 -0.09(-0.64%)
Nov 28, 2005 14.59 14.66 14.53 14.60 2,755,862 -0.14(-0.95%)
Nov 25, 2005 14.65 14.79 14.34 14.74 663,056 +0.07(+0.50%)
Nov 23, 2005 14.39 14.74 14.38 14.67 2,140,049 +0.15(+1.06%)
Nov 22, 2005 14.44 14.54 14.22 14.52 1,830,042 +0.07(+0.51%)
Nov 21, 2005 14.27 14.55 14.10 14.44 2,130,450 +0.07(+0.51%)
Nov 18, 2005 13.78 14.84 13.70 14.37 3,869,005 +0.59(+4.31%)
Nov 17, 2005 13.14 13.94 13.13 13.78 2,519,495 +0.66(+5.03%)
Nov 16, 2005 12.96 13.18 12.79 13.12 1,276,320 +0.15(+1.13%)
Nov 15, 2005 13.19 13.27 12.97 12.97 1,591,576 -0.28(-2.11%)
Nov 14, 2005 13.28 13.30 13.13 13.25 1,240,475 -0.11(-0.85%)
Nov 11, 2005 13.34 13.38 13.08 13.36 918,920 +0.03(+0.20%)
Nov 10, 2005 13.16 13.39 12.99 13.34 1,391,354 +0.17(+1.32%)
Nov 09, 2005 13.07 13.26 12.94 13.16 724,098 +0.03(+0.25%)
Nov 08, 2005 13.42 13.44 13.00 13.13 1,489,740 -0.37(-2.72%)
Nov 07, 2005 13.22 13.78 13.31 13.50 1,994,419 +0.27(+2.07%)
Nov 04, 2005 12.88 13.28 12.84 13.22 1,496,789 +0.40(+3.12%)
Nov 03, 2005 12.86 12.90 12.50 12.82 3,612,391 +0.02(+0.16%)
Nov 02, 2005 12.67 13.02 12.60 12.80 3,113,862 +0.13(+1.05%)
Nov 01, 2005 12.90 13.12 12.67 12.67 2,448,255 -0.29(-2.26%)
Oct 31, 2005 12.82 13.03 12.77 12.96 3,461,963 +0.17(+1.30%)
Oct 28, 2005 12.77 12.82 12.54 12.80 1,627,271 +0.06(+0.47%)
Oct 27, 2005 13.05 13.17 12.64 12.74 3,114,162 -0.38(-2.90%)
Oct 26, 2005 13.29 13.49 12.98 13.12 2,374,016 -0.22(-1.65%)
Oct 25, 2005 13.44 13.44 12.91 13.34 2,029,214 -0.08(-0.60%)
Oct 24, 2005 13.52 13.64 13.28 13.42 1,309,165 -0.01(-0.05%)
Oct 21, 2005 13.46 13.62 13.40 13.42 1,041,603 +0.01(+0.10%)
Oct 20, 2005 13.46 13.70 13.27 13.41 1,166,685 -0.03(-0.25%)
Oct 19, 2005 13.07 13.48 12.90 13.44 1,800,496 +0.25(+1.92%)
Oct 18, 2005 13.36 13.55 13.19 13.19 1,056,151 -0.17(-1.30%)
Oct 17, 2005 13.27 13.39 13.11 13.36 996,309 +0.10(+0.75%)
Oct 14, 2005 13.35 13.48 13.24 13.26 2,048,861 -0.07(-0.55%)
Oct 13, 2005 13.37 13.37 12.50 13.34 2,882,294 -0.13(-0.99%)
Oct 12, 2005 13.98 13.98 13.34 13.47 2,380,315 -0.65(-4.63%)
Oct 11, 2005 14.21 14.25 14.10 14.12 1,013,857 -0.13(-0.94%)
Oct 10, 2005 14.42 14.49 14.26 14.26 862,678 -0.21(-1.47%)
Oct 07, 2005 14.45 14.60 14.28 14.47 745,095 +0.07(+0.51%)
Oct 06, 2005 14.38 14.57 14.27 14.40 1,006,058 -0.03(-0.18%)
Oct 05, 2005 14.59 14.64 14.42 14.42 911,721 -0.25(-1.68%)
Oct 04, 2005 14.59 14.90 14.59 14.67 908,422 +0.04(+0.27%)
Oct 03, 2005 14.55 14.79 14.55 14.63 1,463,494 +0.00(+0.00%)
Sep 30, 2005 14.40 14.65 14.40 14.63 916,971 +0.13(+0.87%)
Sep 29, 2005 14.24 14.51 14.20 14.50 800,287 +0.33(+2.30%)
Sep 28, 2005 14.24 14.35 14.10 14.18 987,761 -0.07(-0.47%)
Sep 27, 2005 14.46 14.50 14.20 14.24 1,706,909 -0.16(-1.11%)
Sep 26, 2005 14.24 14.62 14.24 14.40 2,491,149 +0.26(+1.84%)
Sep 23, 2005 14.10 14.25 14.01 14.14 1,862,138 -0.05(-0.38%)
Sep 22, 2005 14.03 14.38 13.94 14.20 1,475,942 +0.15(+1.09%)
Sep 21, 2005 14.38 14.40 14.01 14.04 1,501,288 -0.45(-3.13%)
Sep 20, 2005 14.50 14.88 14.39 14.50 2,813,754 -0.27(-1.81%)
Sep 19, 2005 14.68 14.87 14.57 14.76 1,857,038 +0.41(+2.88%)
Sep 16, 2005 14.54 14.54 14.28 14.35 2,631,379 -0.11(-0.74%)
Sep 15, 2005 14.38 14.52 14.30 14.46 1,503,388 +0.07(+0.46%)
Sep 14, 2005 14.07 14.48 14.06 14.39 2,543,642 +0.39(+2.76%)
Sep 13, 2005 13.99 14.09 13.88 14.00 1,360,308 +0.01(+0.05%)
Sep 12, 2005 13.90 14.08 13.86 14.00 1,083,597 +0.03(+0.24%)
Sep 09, 2005 14.03 14.07 13.89 13.96 1,249,474 -0.06(-0.43%)
Sep 08, 2005 14.07 14.10 13.92 14.02 886,825 -0.05(-0.33%)
Sep 07, 2005 14.00 14.07 13.86 14.07 1,592,776 +0.07(+0.48%)
Sep 06, 2005 14.18 14.24 13.90 14.00 2,180,093 -0.19(-1.36%)
Sep 02, 2005 14.26 14.36 14.12 14.20 1,238,525 -0.05(-0.37%)
Sep 01, 2005 14.47 14.54 14.17 14.25 2,203,490 -0.31(-2.15%)
Aug 31, 2005 14.05 14.58 13.95 14.56 1,463,044 +0.46(+3.26%)
Aug 30, 2005 14.06 14.14 13.92 14.10 2,154,447 -0.01(-0.09%)
Aug 29, 2005 14.22 14.17 14.04 14.12 1,441,597 -0.11(-0.75%)
Aug 26, 2005 14.20 14.28 14.02 14.22 1,754,003 -0.07(-0.47%)
Aug 25, 2005 14.50 14.60 14.28 14.29 1,365,108 -0.21(-1.47%)
Aug 24, 2005 14.47 14.58 14.44 14.50 851,280 +0.01(+0.05%)
Aug 23, 2005 14.66 14.70 14.47 14.50 1,758,052 -0.23(-1.54%)
Aug 22, 2005 14.68 14.97 14.57 14.72 1,435,598 +0.03(+0.18%)
Aug 19, 2005 15.07 15.08 14.46 14.70 3,559,899 -0.36(-2.39%)
Aug 18, 2005 14.68 15.14 14.64 15.06 2,514,096 +0.22(+1.48%)
Aug 17, 2005 14.49 14.86 14.46 14.84 1,927,528 +0.35(+2.39%)
Aug 16, 2005 14.64 14.65 14.47 14.49 2,174,694 -0.25(-1.72%)
Aug 15, 2005 14.88 14.89 14.44 14.74 2,250,583 -0.10(-0.67%)
Aug 12, 2005 14.92 15.00 14.78 14.84 1,840,691 -0.06(-0.40%)
Aug 11, 2005 14.98 15.11 14.81 14.90 2,313,424 -0.18(-1.19%)
Aug 10, 2005 15.34 15.48 15.04 15.08 1,664,615 -0.12(-0.79%)
Aug 09, 2005 15.16 15.44 15.13 15.20 1,603,274 +0.03(+0.22%)
Aug 08, 2005 15.18 15.34 15.01 15.17 2,745,063 +0.00(+0.00%)
Aug 05, 2005 15.34 15.39 15.10 15.17 5,631,858 -0.09(-0.57%)
Aug 04, 2005 15.48 15.63 15.08 15.26 3,075,467 -0.34(-2.18%)
Aug 03, 2005 15.68 15.85 15.49 15.60 7,523,391 -0.17(-1.10%)
Aug 02, 2005 14.84 16.14 14.84 15.77 9,842,815 -1.07(-6.34%)
Aug 01, 2005 16.78 16.92 16.69 16.84 2,486,650 +0.17(+1.00%)
Jul 29, 2005 16.96 17.10 16.64 16.67 3,499,607 -0.28(-1.65%)
Jul 28, 2005 17.01 17.11 16.80 16.95 2,194,191 -0.19(-1.09%)
Jul 27, 2005 17.36 17.39 17.04 17.14 1,530,534 -0.21(-1.23%)
Jul 26, 2005 17.51 17.61 17.25 17.35 1,043,553 -0.16(-0.91%)
Jul 25, 2005 17.48 17.72 17.36 17.51 1,113,893 +0.03(+0.19%)
Jul 22, 2005 17.40 17.55 17.38 17.48 695,302 +0.22(+1.27%)
Jul 21, 2005 17.56 17.56 17.14 17.26 937,968 -0.28(-1.60%)
Jul 20, 2005 17.64 17.66 17.48 17.54 1,526,935 -0.19(-1.05%)
Jul 19, 2005 17.74 17.90 17.53 17.72 713,449 +0.11(+0.61%)
Jul 18, 2005 17.40 17.90 17.38 17.62 696,052 +0.13(+0.72%)
Jul 15, 2005 17.54 17.65 17.40 17.49 592,416 -0.05(-0.27%)
Jul 14, 2005 17.72 17.84 17.40 17.54 1,245,874 -0.06(-0.34%)
Jul 13, 2005 17.78 17.95 17.50 17.60 1,353,559 -0.27(-1.53%)
Jul 12, 2005 17.86 17.93 17.74 17.87 668,006 +0.01(+0.04%)
Jul 11, 2005 18.15 18.26 17.80 17.86 913,521 -0.23(-1.25%)
Jul 08, 2005 17.80 18.09 17.74 18.09 468,384 +0.31(+1.72%)
Jul 07, 2005 17.60 17.85 17.47 17.78 1,372,756 -0.14(-0.78%)
Jul 06, 2005 18.22 18.29 17.89 17.92 1,381,455 -0.31(-1.72%)
Jul 05, 2005 18.08 18.38 18.00 18.24 1,108,794 +0.11(+0.59%)
Jul 01, 2005 18.23 18.40 18.00 18.13 1,068,899 -0.02(-0.11%)
Jun 30, 2005 18.36 18.42 18.00 18.15 1,305,866 -0.21(-1.13%)
Jun 29, 2005 17.98 18.41 17.97 18.36 2,123,701 +0.31(+1.74%)
Jun 28, 2005 17.87 18.11 17.68 18.04 1,900,532 +0.53(+3.01%)
Jun 27, 2005 17.53 17.54 17.26 17.52 1,491,690 -0.03(-0.15%)
Jun 24, 2005 17.84 17.94 17.54 17.54 1,576,728 -0.33(-1.83%)
Jun 23, 2005 17.56 17.95 17.56 17.87 2,176,343 +0.30(+1.71%)
Jun 22, 2005 17.04 17.58 17.04 17.57 2,488,000 +0.53(+3.13%)
Jun 21, 2005 16.98 17.08 16.87 17.04 1,552,281 +0.13(+0.75%)
Jun 20, 2005 17.00 17.02 16.63 16.91 1,232,226 -0.09(-0.55%)
Jun 17, 2005 17.34 17.37 16.93 17.00 2,437,307 -0.17(-1.01%)
Jun 16, 2005 17.44 17.44 17.10 17.18 1,934,877 -0.34(-1.94%)
Jun 15, 2005 17.68 17.76 17.40 17.52 1,409,501 -0.19(-1.09%)
Jun 14, 2005 17.24 17.71 17.24 17.71 990,910 +0.37(+2.12%)
Jun 13, 2005 17.27 17.44 17.17 17.34 998,409 +0.03(+0.19%)
Jun 10, 2005 17.34 17.36 17.14 17.31 600,815 +0.04(+0.23%)
Jun 09, 2005 17.23 17.34 17.14 17.27 1,959,324 -0.01(-0.08%)
Jun 08, 2005 17.80 17.80 17.22 17.28 1,287,119 -0.45(-2.56%)
Jun 07, 2005 17.91 18.06 17.70 17.74 630,661 -0.13(-0.75%)
Jun 06, 2005 17.84 17.94 17.76 17.87 827,583 +0.08(+0.45%)
Jun 03, 2005 17.86 18.08 17.75 17.79 1,144,489 -0.05(-0.26%)
Jun 02, 2005 17.58 17.94 17.55 17.84 1,100,995 +0.15(+0.87%)
Jun 01, 2005 17.54 18.02 17.50 17.68 616,563 +0.07(+0.42%)
May 31, 2005 17.34 17.71 17.29 17.61 1,325,063 -0.03(-0.19%)
May 27, 2005 17.54 17.74 17.50 17.64 534,224 +0.01(+0.04%)
May 26, 2005 17.66 17.78 17.59 17.64 547,273 -0.04(-0.23%)
May 25, 2005 17.54 17.69 17.39 17.68 953,265 +0.03(+0.15%)
May 24, 2005 17.37 17.68 17.37 17.65 1,287,718 +0.15(+0.88%)
May 23, 2005 17.66 17.79 17.47 17.50 1,188,732 -0.17(-0.98%)
May 20, 2005 17.67 17.72 17.40 17.67 917,420 -0.12(-0.67%)
May 19, 2005 17.84 18.44 17.43 17.79 2,129,400 +0.45(+2.58%)
May 18, 2005 16.94 17.38 16.67 17.34 1,524,235 +0.45(+2.64%)
May 17, 2005 16.73 17.06 16.67 16.90 1,049,102 +0.02(+0.12%)
May 16, 2005 16.40 16.89 16.38 16.88 1,056,901 +0.51(+3.14%)
May 13, 2005 16.54 16.66 16.21 16.36 1,305,416 -0.17(-1.05%)
May 12, 2005 16.82 16.96 16.50 16.54 624,512 -0.17(-1.00%)
May 11, 2005 16.77 16.92 16.47 16.70 1,344,710 -0.03(-0.16%)
May 10, 2005 16.84 17.00 16.34 16.73 2,225,387 -0.33(-1.92%)
May 09, 2005 17.08 17.18 16.86 17.06 1,399,303 -0.11(-0.62%)
May 06, 2005 17.47 17.47 17.06 17.16 1,065,300 -0.17(-1.00%)
May 05, 2005 17.87 17.87 17.16 17.34 2,603,183 -0.60(-3.35%)
May 04, 2005 17.90 17.97 17.62 17.94 786,789 +0.18(+1.01%)
May 03, 2005 17.61 17.96 17.59 17.76 767,592 +0.15(+0.83%)
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.