Skip to main content

Footlocker Inc (NY: FL )

27.91 +0.57 (+2.08%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 7.475 7.852 7.372 7.716 5,410,925 +0.33(+4.48%)
Apr 29, 2009 7.501 7.690 7.346 7.385 3,969,052 -0.14(-1.90%)
Apr 28, 2009 7.320 7.712 7.261 7.527 3,572,709 +0.13(+1.75%)
Apr 27, 2009 7.586 7.787 7.352 7.398 3,654,528 -0.32(-4.20%)
Apr 24, 2009 7.391 7.871 7.391 7.722 3,809,183 +0.27(+3.57%)
Apr 23, 2009 7.625 7.735 7.164 7.456 4,161,523 -0.09(-1.20%)
Apr 22, 2009 7.229 7.813 7.119 7.547 5,338,489 +0.27(+3.75%)
Apr 21, 2009 6.509 7.378 6.509 7.274 6,217,075 +0.66(+9.90%)
Apr 20, 2009 6.827 6.937 6.554 6.619 2,765,044 -0.36(-5.20%)
Apr 17, 2009 7.047 7.093 6.827 6.982 2,585,590 +0.02(+0.28%)
Apr 16, 2009 6.788 7.021 6.697 6.963 3,050,472 +0.21(+3.07%)
Apr 15, 2009 6.749 6.788 6.528 6.755 2,697,369 +0.04(+0.58%)
Apr 14, 2009 6.959 7.055 6.710 6.716 3,890,498 -0.30(-4.28%)
Apr 13, 2009 7.190 7.196 6.876 7.017 3,232,491 -0.24(-3.26%)
Apr 09, 2009 7.138 7.254 6.998 7.254 2,665,536 +0.26(+3.66%)
Apr 08, 2009 7.042 7.138 6.889 6.998 3,138,795 +0.15(+2.24%)
Apr 07, 2009 7.030 7.030 6.787 6.844 3,962,171 -0.26(-3.69%)
Apr 06, 2009 7.317 7.375 6.787 7.106 5,571,322 -0.25(-3.39%)
Apr 03, 2009 7.036 7.356 6.991 7.356 3,746,395 +0.24(+3.32%)
Apr 02, 2009 7.036 7.247 6.927 7.119 4,097,480 +0.29(+4.21%)
Apr 01, 2009 6.607 6.883 6.444 6.831 5,650,464 +0.13(+1.91%)
Mar 31, 2009 6.691 6.844 6.371 6.703 5,741,504 -0.06(-0.95%)
Mar 30, 2009 6.588 6.787 6.358 6.767 7,609,217 -0.07(-1.03%)
Mar 26, 2009 6.492 6.934 6.454 6.838 4,578,775 +0.49(+7.65%)
Mar 25, 2009 6.454 6.601 6.083 6.352 6,579,224 -0.06(-1.00%)
Mar 24, 2009 6.441 6.844 6.377 6.416 6,788,703 -0.43(-6.35%)
Mar 23, 2009 6.627 6.908 6.601 6.851 6,107,232 +0.62(+9.96%)
Mar 20, 2009 6.019 6.249 6.019 6.230 7,029,906 +0.11(+1.83%)
Mar 19, 2009 6.268 6.288 5.910 6.118 4,269,969 -0.11(-1.80%)
Mar 18, 2009 6.115 6.307 5.961 6.230 5,617,003 +0.08(+1.35%)
Mar 17, 2009 5.981 6.166 5.885 6.147 7,002,767 +0.14(+2.34%)
Mar 16, 2009 6.326 6.326 5.955 6.006 4,833,634 -0.19(-3.00%)
Mar 13, 2009 6.307 6.326 6.077 6.192 0 -0.06(-0.92%)
Mar 12, 2009 6.179 6.307 5.961 6.249 6,215,821 +0.15(+2.41%)
Mar 11, 2009 6.173 6.377 6.032 6.102 5,735,605 -0.03(-0.42%)
Mar 10, 2009 5.827 6.205 5.776 6.128 6,644,442 +0.46(+8.13%)
Mar 09, 2009 5.373 5.802 5.277 5.667 8,209,708 +0.30(+5.60%)
Mar 06, 2009 5.322 5.443 5.245 5.367 0 +0.13(+2.44%)
Mar 05, 2009 5.296 5.738 5.187 5.239 12,306,005 -0.06(-1.21%)
Mar 04, 2009 5.155 5.443 5.079 5.303 6,333,709 +0.06(+1.22%)
Mar 02, 2009 5.251 5.437 5.194 5.239 5,859,586 -0.08(-1.44%)
Feb 27, 2009 4.989 5.405 4.925 5.315 0 +0.24(+4.79%)
Feb 26, 2009 5.258 5.309 5.060 5.072 2,849,774 -0.11(-2.10%)
Feb 25, 2009 5.194 5.347 5.034 5.181 6,512,435 -0.03(-0.61%)
Feb 24, 2009 4.772 5.264 4.759 5.213 6,619,566 +0.47(+9.99%)
Feb 23, 2009 4.797 4.900 4.657 4.740 4,924,005 +0.06(+1.23%)
Feb 20, 2009 4.676 4.746 4.535 4.682 5,127,340 -0.02(-0.41%)
Feb 19, 2009 4.759 4.880 4.682 4.701 3,557,407 -0.08(-1.61%)
Feb 18, 2009 4.874 5.098 4.714 4.778 5,854,652 -0.06(-1.19%)
Feb 17, 2009 4.733 4.925 4.541 4.836 7,490,323 +0.01(+0.27%)
Feb 13, 2009 4.906 5.060 4.816 4.823 2,719,095 -0.10(-1.95%)
Feb 12, 2009 4.951 4.951 4.733 4.919 3,333,753 -0.04(-0.77%)
Feb 11, 2009 4.976 5.117 4.868 4.957 2,636,909 +0.02(+0.39%)
Feb 10, 2009 5.155 5.245 4.874 4.938 3,673,449 -0.28(-5.28%)
Feb 09, 2009 5.392 5.392 5.175 5.213 1,693,664 -0.08(-1.57%)
Feb 06, 2009 5.053 5.379 5.028 5.296 3,110,973 +0.24(+4.81%)
Feb 05, 2009 4.765 5.079 4.733 5.053 3,663,989 +0.29(+6.04%)
Feb 04, 2009 4.912 4.944 4.733 4.765 2,423,767 -0.12(-2.49%)
Feb 03, 2009 4.689 4.938 4.535 4.887 2,422,143 +0.23(+4.95%)
Feb 02, 2009 4.637 4.772 4.567 4.657 2,644,978 -0.05(-1.09%)
Jan 30, 2009 4.912 4.957 4.650 4.708 0 -0.17(-3.41%)
Jan 29, 2009 5.136 5.149 4.842 4.874 2,201,642 -0.29(-5.69%)
Jan 28, 2009 5.047 5.251 4.989 5.168 2,401,736 +0.19(+3.86%)
Jan 27, 2009 4.957 5.104 4.906 4.976 3,091,401 +0.06(+1.17%)
Jan 26, 2009 4.829 5.008 4.772 4.919 1,987,761 +0.11(+2.26%)
Jan 23, 2009 4.669 4.880 4.637 4.810 2,851,008 +0.02(+0.40%)
Jan 22, 2009 4.740 4.925 4.637 4.791 3,632,105 -0.05(-1.06%)
Jan 21, 2009 4.727 4.868 4.593 4.842 4,372,852 +0.18(+3.84%)
Jan 20, 2009 4.932 4.983 4.573 4.663 3,938,387 -0.29(-5.81%)
Jan 16, 2009 4.829 5.008 4.772 4.951 4,548,654 +0.15(+3.06%)
Jan 15, 2009 4.701 4.957 4.541 4.804 4,572,038 -0.01(-0.13%)
Jan 14, 2009 5.002 5.002 4.708 4.810 5,347,984 -0.20(-3.96%)
Jan 13, 2009 4.895 5.040 4.770 5.008 3,413,521 +0.13(+2.70%)
Jan 12, 2009 4.870 5.096 4.776 4.877 4,403,842 -0.11(-2.26%)
Jan 09, 2009 5.077 5.310 4.971 4.990 4,331,117 -0.19(-3.75%)
Jan 08, 2009 5.322 5.328 4.990 5.184 3,636,048 -0.14(-2.59%)
Jan 07, 2009 5.140 5.347 4.964 5.322 5,617,676 +0.12(+2.29%)
Jan 06, 2009 5.203 5.529 5.159 5.203 7,094,511 +0.05(+0.97%)
Jan 05, 2009 5.071 5.247 4.952 5.153 3,568,595 +0.03(+0.49%)
Jan 02, 2009 4.663 5.172 4.613 5.128 0 +0.52(+11.31%)
Jan 01, 2009 4.663 4.820 4.607 4.607 0 +0.00(+0.00%)
Dec 31, 2008 4.663 4.820 4.607 4.607 5,652,175 -0.14(-3.04%)
Dec 30, 2008 4.701 4.764 4.588 4.751 3,346,944 +0.11(+2.44%)
Dec 29, 2008 4.845 4.845 4.582 4.638 4,953,947 -0.20(-4.15%)
Dec 26, 2008 4.713 4.858 4.644 4.839 1,304,791 +0.15(+3.21%)
Dec 24, 2008 4.682 4.732 4.644 4.688 865,760 +0.02(+0.40%)
Dec 23, 2008 4.789 4.789 4.538 4.669 2,741,524 +0.01(+0.27%)
Dec 22, 2008 4.902 4.946 4.582 4.657 4,215,529 -0.24(-4.87%)
Dec 19, 2008 5.397 5.397 4.814 4.895 6,000,367 -0.11(-2.13%)
Dec 18, 2008 5.077 5.172 4.895 5.002 5,874,437 -0.03(-0.62%)
Dec 17, 2008 4.632 5.146 4.531 5.033 5,321,009 +0.33(+7.08%)
Dec 16, 2008 4.550 4.732 4.456 4.701 4,062,697 +0.29(+6.70%)
Dec 15, 2008 4.651 4.657 4.299 4.406 3,870,635 -0.13(-2.90%)
Dec 12, 2008 4.243 4.569 4.036 4.538 5,268,318 +0.29(+6.79%)
Dec 11, 2008 4.236 4.550 4.130 4.249 4,971,954 -0.04(-0.88%)
Dec 10, 2008 4.531 4.575 4.161 4.287 8,033,035 -0.22(-4.87%)
Dec 09, 2008 4.745 4.908 4.481 4.506 6,250,782 -0.35(-7.24%)
Dec 08, 2008 4.939 5.015 4.726 4.858 4,756,914 +0.01(+0.26%)
Dec 05, 2008 4.205 4.864 4.080 4.845 4,950,971 +0.58(+13.70%)
Dec 04, 2008 4.287 4.644 4.105 4.262 5,016,283 -0.08(-1.74%)
Dec 03, 2008 4.042 4.393 3.866 4.337 7,574,661 +0.36(+9.16%)
Dec 02, 2008 3.866 3.979 3.697 3.973 4,884,870 +0.16(+4.28%)
Dec 01, 2008 4.010 4.155 3.778 3.810 3,920,941 -0.41(-9.81%)
Nov 28, 2008 4.293 4.293 4.092 4.224 2,105,198 -0.08(-1.90%)
Nov 26, 2008 3.828 4.349 3.747 4.305 4,377,890 +0.36(+9.24%)
Nov 25, 2008 3.653 3.954 3.546 3.941 6,226,617 +0.40(+11.15%)
Nov 24, 2008 3.571 3.684 3.138 3.546 12,451,919 +0.10(+2.91%)
Nov 21, 2008 3.596 3.621 2.291 3.446 34,362,468 -1.34(-28.05%)
Nov 20, 2008 4.883 5.172 4.199 4.789 10,838,474 -0.28(-5.57%)
Nov 19, 2008 6.201 6.270 4.971 5.071 9,667,076 -1.10(-17.89%)
Nov 18, 2008 6.351 6.577 5.950 6.176 5,489,389 -0.16(-2.57%)
Nov 17, 2008 6.960 7.061 6.308 6.339 7,214,911 -0.70(-9.98%)
Nov 14, 2008 7.381 7.619 7.023 7.042 3,685,455 -0.42(-5.64%)
Nov 13, 2008 7.262 7.506 6.709 7.462 6,173,821 +0.24(+3.39%)
Nov 12, 2008 7.513 7.569 7.174 7.218 4,239,480 -0.40(-5.27%)
Nov 11, 2008 7.820 7.877 7.544 7.619 3,075,576 -0.29(-3.73%)
Nov 10, 2008 8.266 8.498 7.789 7.914 2,219,227 -0.20(-2.47%)
Nov 07, 2008 8.473 8.586 7.902 8.115 3,125,331 -0.27(-3.22%)
Nov 06, 2008 8.623 8.937 8.328 8.385 2,576,836 -0.20(-2.34%)
Nov 05, 2008 9.282 9.282 8.554 8.586 2,429,509 -0.65(-7.00%)
Nov 04, 2008 9.038 9.282 8.718 9.232 2,624,297 +0.36(+4.10%)
Nov 03, 2008 9.100 9.232 8.762 8.868 3,444,171 -0.31(-3.35%)
Oct 31, 2008 8.692 9.245 8.586 9.176 2,738,308 +0.51(+5.87%)
Oct 30, 2008 8.787 9.031 8.404 8.667 3,852,089 +0.12(+1.40%)
Oct 29, 2008 8.328 9.031 8.134 8.548 3,181,115 +0.25(+3.03%)
Oct 28, 2008 7.594 8.303 7.331 8.297 4,193,536 +0.87(+11.66%)
Oct 27, 2008 7.155 7.845 7.155 7.431 3,169,525 +0.13(+1.81%)
Oct 24, 2008 6.697 7.525 6.351 7.299 2,747,668 -0.08(-1.11%)
Oct 23, 2008 7.663 7.795 7.098 7.381 3,902,209 -0.25(-3.29%)
Oct 22, 2008 7.902 8.015 7.356 7.632 2,724,839 -0.43(-5.30%)
Oct 21, 2008 8.159 8.504 8.033 8.059 3,302,171 -0.24(-2.95%)
Oct 20, 2008 8.121 8.328 7.990 8.303 2,057,167 +0.29(+3.68%)
Oct 17, 2008 7.669 8.310 7.563 8.008 3,199,026 +0.09(+1.11%)
Oct 16, 2008 7.644 7.990 7.167 7.921 4,819,881 +0.31(+4.04%)
Oct 15, 2008 8.379 8.441 7.613 7.613 3,469,635 -0.82(-9.75%)
Oct 14, 2008 9.242 10.25 8.193 8.435 4,658,436 -0.40(-4.50%)
Oct 13, 2008 8.528 8.832 8.143 8.832 5,440,111 +0.79(+9.88%)
Oct 10, 2008 7.852 8.417 7.411 8.038 6,852,073 -0.19(-2.34%)
Oct 09, 2008 8.839 9.211 8.199 8.230 4,862,235 -0.50(-5.76%)
Oct 08, 2008 8.274 9.037 8.069 8.733 7,670,459 +0.21(+2.48%)
Oct 07, 2008 9.205 9.248 8.522 8.522 4,820,673 -0.54(-5.96%)
Oct 06, 2008 8.894 9.062 8.441 9.062 7,448,654 +0.11(+1.18%)
Oct 03, 2008 9.453 9.608 8.950 8.957 0 -0.52(-5.50%)
Oct 02, 2008 10.02 10.17 9.453 9.478 2,719,855 -0.55(-5.45%)
Oct 01, 2008 9.931 10.15 9.739 10.02 4,360,335 -0.01(-0.06%)
Sep 30, 2008 9.900 10.53 9.720 10.03 4,020,857 +0.10(+1.00%)
Sep 29, 2008 10.49 10.57 9.881 9.931 3,037,527 -0.61(-5.83%)
Sep 26, 2008 10.74 10.84 10.31 10.55 0 -0.37(-3.41%)
Sep 25, 2008 10.90 11.29 10.66 10.92 8,452,171 +0.19(+1.79%)
Sep 24, 2008 10.32 11.23 10.31 10.73 10,691,562 +0.48(+4.73%)
Sep 23, 2008 10.33 10.46 10.10 10.24 5,545,384 -0.04(-0.36%)
Sep 22, 2008 10.27 10.48 10.07 10.28 6,817,516 -0.05(-0.48%)
Sep 19, 2008 10.71 11.14 10.26 10.33 0 -0.18(-1.71%)
Sep 18, 2008 10.06 10.68 9.521 10.51 10,240,660 +0.58(+5.81%)
Sep 17, 2008 10.48 10.67 9.819 9.931 5,594,029 -0.74(-6.92%)
Sep 16, 2008 10.35 10.68 10.28 10.67 4,448,464 +0.09(+0.88%)
Sep 15, 2008 10.38 10.84 9.652 10.58 5,961,673 -0.23(-2.13%)
Sep 12, 2008 10.98 10.98 10.55 10.81 4,696,498 -0.30(-2.68%)
Sep 11, 2008 10.76 11.18 10.73 11.10 5,434,069 +0.15(+1.36%)
Sep 10, 2008 10.97 11.05 10.59 10.96 4,835,334 +0.06(+0.57%)
Sep 09, 2008 10.94 11.22 10.74 10.89 6,393,065 +0.01(+0.11%)
Sep 08, 2008 10.70 11.07 10.46 10.88 9,246,121 +0.48(+4.66%)
Sep 05, 2008 10.62 10.71 10.17 10.40 0 -0.35(-3.29%)
Sep 04, 2008 10.61 10.99 10.45 10.75 7,926,676 +0.02(+0.23%)
Sep 03, 2008 10.10 10.79 10.10 10.73 5,791,342 +0.61(+6.01%)
Sep 02, 2008 10.27 10.48 10.02 10.12 5,121,238 +0.01(+0.06%)
Aug 29, 2008 10.06 10.21 9.987 10.11 1,925,106 -0.03(-0.31%)
Aug 28, 2008 10.15 10.20 9.863 10.14 2,585,835 +0.07(+0.74%)
Aug 27, 2008 9.888 10.14 9.739 10.07 4,393,395 +0.19(+1.88%)
Aug 26, 2008 9.782 9.956 9.580 9.881 4,677,495 +0.09(+0.95%)
Aug 25, 2008 9.912 9.925 9.596 9.788 4,583,630 -0.17(-1.68%)
Aug 22, 2008 10.18 10.24 9.267 9.956 10,922,039 +0.47(+4.97%)
Aug 21, 2008 9.124 9.565 9.043 9.484 5,898,874 +0.19(+2.00%)
Aug 20, 2008 9.230 9.466 9.000 9.298 4,262,886 +0.12(+1.28%)
Aug 19, 2008 9.223 9.248 9.087 9.180 3,828,698 -0.10(-1.07%)
Aug 18, 2008 9.261 9.372 9.056 9.279 3,384,564 +0.04(+0.40%)
Aug 15, 2008 9.490 9.490 8.826 9.242 0 +0.27(+3.05%)
Aug 14, 2008 8.659 9.254 8.640 8.969 4,277,881 +0.16(+1.83%)
Aug 13, 2008 9.161 9.242 8.702 8.808 5,649,797 -0.43(-4.64%)
Aug 12, 2008 9.310 9.608 9.155 9.236 5,735,468 -0.34(-3.56%)
Aug 11, 2008 9.621 10.19 9.416 9.577 8,161,297 -0.04(-0.39%)
Aug 08, 2008 8.963 9.646 8.963 9.614 2,890,675 +0.63(+6.98%)
Aug 07, 2008 9.323 9.323 8.851 8.988 6,466,453 -0.42(-4.49%)
Aug 06, 2008 9.602 9.602 9.310 9.410 7,605,497 -0.20(-2.13%)
Aug 05, 2008 9.559 9.881 9.484 9.614 5,572,232 +0.15(+1.57%)
Aug 04, 2008 9.391 9.602 9.273 9.466 6,035,644 +0.09(+0.99%)
Aug 01, 2008 9.391 9.515 9.000 9.372 4,956,461 +0.02(+0.27%)
Jul 31, 2008 9.248 9.577 9.043 9.348 6,520,751 -0.02(-0.26%)
Jul 30, 2008 9.000 9.372 8.932 9.372 5,682,124 +0.45(+5.08%)
Jul 29, 2008 8.919 8.950 8.590 8.919 3,866,270 +0.35(+4.06%)
Jul 28, 2008 8.863 9.105 8.522 8.572 2,706,923 -0.30(-3.36%)
Jul 25, 2008 8.851 9.140 8.752 8.870 4,074,251 +0.12(+1.42%)
Jul 24, 2008 9.019 9.254 8.690 8.746 4,551,165 -0.25(-2.76%)
Jul 23, 2008 8.820 9.428 8.690 8.994 4,763,356 +0.16(+1.83%)
Jul 22, 2008 8.386 8.888 8.212 8.832 5,130,450 +0.40(+4.79%)
Jul 21, 2008 8.317 8.522 8.317 8.429 3,941,516 +0.14(+1.72%)
Jul 18, 2008 8.249 8.404 7.821 8.286 3,446,389 +0.06(+0.68%)
Jul 17, 2008 7.895 8.379 7.653 8.230 3,930,623 +0.37(+4.66%)
Jul 16, 2008 7.417 7.914 7.243 7.864 3,068,608 +0.42(+5.58%)
Jul 15, 2008 7.374 7.517 7.076 7.448 4,207,477 +0.17(+2.39%)
Jul 14, 2008 7.461 7.653 7.274 7.274 4,155,315 -0.19(-2.50%)
Jul 11, 2008 7.554 7.597 7.306 7.461 4,239,796 -0.17(-2.20%)
Jul 10, 2008 8.193 8.224 7.554 7.628 4,274,979 -0.58(-7.03%)
Jul 09, 2008 8.255 8.336 8.044 8.206 3,516,562 -0.05(-0.60%)
Jul 08, 2008 8.001 8.280 7.908 8.255 4,862,204 +0.23(+2.86%)
Jul 07, 2008 7.932 8.100 7.827 8.026 3,418,207 +0.16(+2.05%)
Jul 04, 2008 7.988 8.069 7.709 7.864 1,387,104 +0.00(+0.00%)
Jul 03, 2008 7.988 8.069 7.709 7.864 1,387,104 -0.06(-0.78%)
Jul 02, 2008 7.821 8.305 7.821 7.926 4,142,001 +0.18(+2.32%)
Jul 01, 2008 7.585 7.796 7.405 7.746 3,034,338 +0.02(+0.24%)
Jun 30, 2008 7.901 8.057 7.541 7.728 2,913,676 -0.17(-2.12%)
Jun 27, 2008 7.827 8.088 7.647 7.895 3,495,579 +0.12(+1.60%)
Jun 26, 2008 7.976 8.044 7.684 7.771 2,934,900 -0.33(-4.06%)
Jun 25, 2008 7.889 8.386 7.877 8.100 4,442,645 +0.27(+3.41%)
Jun 24, 2008 7.957 8.069 7.715 7.833 2,811,402 -0.14(-1.79%)
Jun 23, 2008 8.292 8.292 7.963 7.976 2,398,781 -0.27(-3.24%)
Jun 20, 2008 8.317 8.317 7.963 8.243 3,772,897 -0.21(-2.50%)
Jun 19, 2008 8.292 8.485 8.268 8.454 3,847,129 +0.14(+1.72%)
Jun 18, 2008 8.628 8.758 8.193 8.311 3,987,054 -0.35(-4.08%)
Jun 17, 2008 8.615 8.733 8.566 8.665 2,253,507 +0.01(+0.07%)
Jun 16, 2008 8.510 8.690 8.429 8.659 1,730,359 +0.07(+0.79%)
Jun 13, 2008 8.417 8.621 8.392 8.590 1,794,245 +0.25(+2.98%)
Jun 12, 2008 8.261 8.758 8.218 8.342 2,723,799 +0.17(+2.13%)
Jun 11, 2008 8.392 8.510 8.150 8.168 2,525,011 -0.27(-3.24%)
Jun 10, 2008 8.379 8.510 8.268 8.441 3,954,153 +0.02(+0.30%)
Jun 09, 2008 8.640 8.729 8.336 8.417 3,151,927 -0.25(-2.93%)
Jun 06, 2008 9.062 9.062 8.528 8.671 3,795,280 -0.45(-4.97%)
Jun 05, 2008 9.155 9.360 9.081 9.124 2,960,730 -0.01(-0.14%)
Jun 04, 2008 8.963 9.223 8.882 9.137 3,142,336 +0.18(+2.01%)
Jun 03, 2008 8.925 9.068 8.876 8.957 4,233,951 +0.04(+0.42%)
Jun 02, 2008 9.056 9.087 8.857 8.919 3,445,760 -0.15(-1.64%)
May 30, 2008 9.267 9.310 8.950 9.068 3,009,672 -0.13(-1.42%)
May 29, 2008 9.000 9.279 8.932 9.199 4,080,046 +0.20(+2.21%)
May 28, 2008 8.615 9.236 8.615 9.000 8,182,395 +0.40(+4.62%)
May 27, 2008 8.404 8.808 8.398 8.603 5,198,611 +0.20(+2.36%)
May 26, 2008 7.951 8.510 7.951 8.404 0 +0.00(+0.00%)
May 23, 2008 7.951 8.510 7.951 8.404 10,399,065 +0.91(+12.09%)
May 22, 2008 7.740 7.852 7.349 7.498 5,311,819 -0.11(-1.47%)
May 21, 2008 7.839 7.901 7.548 7.610 2,029,894 -0.20(-2.62%)
May 20, 2008 7.833 7.883 7.703 7.814 1,603,401 -0.06(-0.79%)
May 19, 2008 8.088 8.119 7.839 7.877 1,406,108 -0.19(-2.38%)
May 16, 2008 8.230 8.230 7.939 8.069 1,947,310 -0.11(-1.29%)
May 15, 2008 7.957 8.255 7.833 8.174 1,824,323 +0.19(+2.41%)
May 14, 2008 8.038 8.094 7.920 7.982 1,863,484 -0.09(-1.08%)
May 13, 2008 8.156 8.230 8.050 8.069 3,549,054 -0.10(-1.22%)
May 12, 2008 7.883 8.199 7.883 8.168 2,289,284 +0.31(+3.95%)
May 09, 2008 7.690 7.889 7.690 7.858 795,310 +0.09(+1.20%)
May 08, 2008 7.988 8.042 7.666 7.765 2,173,026 -0.17(-2.19%)
May 07, 2008 8.063 8.224 7.901 7.939 1,713,043 -0.13(-1.62%)
May 06, 2008 8.007 8.143 7.864 8.069 1,411,580 +0.04(+0.46%)
May 05, 2008 8.199 8.255 7.994 8.032 1,920,542 -0.17(-2.04%)
May 02, 2008 8.100 8.255 7.963 8.199 4,108,869 +0.16(+1.93%)
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.