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 (%)
Jan 31, 2019 47.38 47.64 46.77 46.87 2,371,951 -0.66(-1.39%)
Jan 30, 2019 47.46 47.84 46.92 47.53 3,210,373 +0.11(+0.23%)
Jan 29, 2019 47.55 47.57 46.81 47.42 1,722,465 -0.14(-0.30%)
Jan 28, 2019 47.34 47.66 46.83 47.57 1,843,435 -0.03(-0.05%)
Jan 25, 2019 48.01 48.13 47.07 47.59 2,235,159 +0.12(+0.25%)
Jan 24, 2019 47.72 47.93 47.29 47.47 2,062,093 -0.07(-0.14%)
Jan 23, 2019 48.15 48.17 46.89 47.54 2,306,773 -0.30(-0.63%)
Jan 22, 2019 48.76 48.76 47.44 47.84 2,902,496 -1.11(-2.26%)
Jan 18, 2019 48.55 49.20 47.99 48.95 3,401,511 +0.65(+1.35%)
Jan 17, 2019 46.68 48.59 46.37 48.29 4,632,725 +1.28(+2.72%)
Jan 16, 2019 47.39 47.47 46.60 47.02 3,358,530 -0.51(-1.07%)
Jan 15, 2019 47.59 48.16 47.10 47.52 3,359,004 +0.17(+0.37%)
Jan 14, 2019 47.06 47.82 46.94 47.35 2,942,268 +0.26(+0.55%)
Jan 11, 2019 46.47 47.83 46.47 47.09 2,614,614 +0.65(+1.40%)
Jan 10, 2019 45.67 46.86 45.01 46.44 2,717,942 -0.50(-1.07%)
Jan 09, 2019 47.82 48.36 46.81 46.94 4,944,231 -0.38(-0.81%)
Jan 08, 2019 47.69 48.13 46.92 47.32 3,129,615 +0.32(+0.67%)
Jan 07, 2019 45.89 47.72 45.88 47.01 4,031,577 +1.27(+2.77%)
Jan 04, 2019 45.15 46.08 45.05 45.74 2,667,765 +1.22(+2.73%)
Jan 03, 2019 43.90 44.84 43.23 44.52 4,291,903 +0.55(+1.25%)
Jan 02, 2019 43.69 44.49 43.43 43.97 4,505,215 -0.37(-0.83%)
Dec 31, 2018 43.87 44.48 43.67 44.34 2,148,490 +0.77(+1.76%)
Dec 28, 2018 43.34 44.10 43.02 43.57 1,775,711 +0.31(+0.71%)
Dec 27, 2018 42.47 43.28 41.45 43.27 2,317,166 +0.28(+0.64%)
Dec 26, 2018 40.92 43.02 40.87 42.99 3,762,798 +2.21(+5.42%)
Dec 24, 2018 40.27 41.73 39.71 40.78 2,156,049 +0.14(+0.35%)
Dec 21, 2018 40.63 42.36 40.51 40.64 7,806,649 +0.70(+1.75%)
Dec 20, 2018 39.52 40.77 39.23 39.94 3,292,557 +0.45(+1.14%)
Dec 19, 2018 40.83 41.48 39.25 39.49 4,059,586 -1.31(-3.21%)
Dec 18, 2018 39.98 41.32 39.98 40.80 2,952,189 +1.11(+2.79%)
Dec 17, 2018 40.72 41.12 39.33 39.69 3,212,420 -1.37(-3.33%)
Dec 14, 2018 41.07 42.15 40.85 41.06 3,319,019 -0.57(-1.36%)
Dec 13, 2018 43.26 43.75 41.49 41.62 3,062,583 -1.65(-3.81%)
Dec 12, 2018 43.67 44.13 43.02 43.27 2,432,946 -0.22(-0.50%)
Dec 11, 2018 44.32 44.99 43.12 43.49 2,655,791 -0.28(-0.63%)
Dec 10, 2018 44.27 44.54 42.92 43.77 2,363,800 -0.45(-1.02%)
Dec 07, 2018 45.35 45.86 43.78 44.22 2,472,437 -1.18(-2.61%)
Dec 06, 2018 45.17 45.51 44.05 45.40 3,160,286 -0.38(-0.84%)
Dec 04, 2018 47.02 47.11 45.07 45.78 3,531,025 -1.13(-2.42%)
Dec 03, 2018 47.67 47.77 46.12 46.92 2,928,447 -0.09(-0.20%)
Nov 30, 2018 46.15 47.36 46.15 47.01 3,138,329 +0.86(+1.86%)
Nov 29, 2018 46.82 47.01 45.89 46.15 3,040,548 -0.69(-1.48%)
Nov 28, 2018 46.01 47.12 45.24 46.84 3,291,230 +1.20(+2.63%)
Nov 27, 2018 45.91 46.08 45.00 45.64 3,858,454 -0.43(-0.94%)
Nov 26, 2018 44.76 46.43 44.62 46.07 6,463,909 +1.93(+4.38%)
Nov 23, 2018 43.77 44.59 43.39 44.14 2,516,470 +0.00(+0.00%)
Nov 21, 2018 44.14 44.14 44.14 0 +5.73(+14.91%)
Nov 20, 2018 38.99 40.97 37.74 38.41 8,164,368 -2.27(-5.57%)
Nov 19, 2018 42.35 42.71 40.11 40.68 4,401,613 -1.73(-4.07%)
Nov 16, 2018 42.37 42.53 41.05 42.41 4,344,373 -0.43(-1.01%)
Nov 15, 2018 41.99 43.02 41.14 42.84 3,481,592 +0.20(+0.47%)
Nov 14, 2018 43.08 44.09 42.35 42.64 3,569,078 +0.07(+0.16%)
Nov 13, 2018 42.51 42.91 41.75 42.57 2,129,528 +0.16(+0.37%)
Nov 12, 2018 42.21 43.07 41.97 42.42 2,221,027 +0.54(+1.29%)
Nov 09, 2018 42.01 42.84 41.79 41.87 2,831,539 -0.47(-1.10%)
Nov 08, 2018 42.37 42.73 41.79 42.34 1,802,340 +0.33(+0.77%)
Nov 07, 2018 42.14 42.49 40.77 42.02 2,331,526 -0.24(-0.57%)
Nov 06, 2018 41.64 42.29 41.57 42.26 2,507,449 +0.42(+1.00%)
Nov 05, 2018 40.61 41.95 40.46 41.84 3,256,916 +1.17(+2.87%)
Nov 02, 2018 40.32 40.84 39.99 40.67 2,246,634 +0.72(+1.79%)
Nov 01, 2018 39.49 40.56 39.06 39.96 2,880,710 +0.67(+1.70%)
Oct 31, 2018 40.84 40.84 39.25 39.29 2,840,504 -1.26(-3.10%)
Oct 30, 2018 39.01 40.72 38.71 40.55 3,830,280 +1.86(+4.80%)
Oct 29, 2018 38.33 39.56 38.12 38.69 3,830,830 +0.68(+1.78%)
Oct 26, 2018 37.82 38.43 37.06 38.01 3,089,737 -0.14(-0.37%)
Oct 25, 2018 38.80 38.93 37.92 38.16 4,643,690 -0.58(-1.51%)
Oct 24, 2018 39.26 40.18 38.64 38.74 3,160,100 -0.45(-1.15%)
Oct 23, 2018 39.01 39.49 38.35 39.19 2,630,973 -0.29(-0.74%)
Oct 22, 2018 39.70 39.84 39.21 39.48 3,008,205 -0.02(-0.04%)
Oct 19, 2018 40.76 40.89 39.26 39.50 3,941,118 -1.18(-2.89%)
Oct 18, 2018 40.01 40.71 39.58 40.67 3,341,972 -0.15(-0.38%)
Oct 17, 2018 41.86 41.86 40.09 40.83 3,731,859 -1.18(-2.80%)
Oct 16, 2018 41.77 42.37 41.18 42.00 2,858,167 +0.34(+0.81%)
Oct 15, 2018 41.17 42.11 41.16 41.66 4,208,429 +0.53(+1.29%)
Oct 12, 2018 40.48 41.24 40.35 41.13 2,931,951 +1.28(+3.22%)
Oct 11, 2018 39.69 41.03 39.45 39.85 3,298,640 +0.15(+0.38%)
Oct 10, 2018 40.62 40.67 39.57 39.70 3,109,972 -0.92(-2.26%)
Oct 09, 2018 40.90 41.25 40.36 40.62 2,900,552 +0.08(+0.20%)
Oct 08, 2018 39.39 40.84 39.26 40.54 3,278,701 +1.14(+2.90%)
Oct 05, 2018 39.32 40.09 39.17 39.40 2,350,176 +0.22(+0.55%)
Oct 04, 2018 39.92 40.24 38.99 39.18 1,932,909 -0.83(-2.07%)
Oct 03, 2018 39.36 40.10 39.16 40.01 2,991,826 +0.77(+1.96%)
Oct 02, 2018 41.50 41.76 39.21 39.24 4,100,783 -2.31(-5.56%)
Oct 01, 2018 42.50 42.98 41.37 41.55 3,761,365 -0.65(-1.53%)
Sep 28, 2018 41.83 42.72 41.74 42.19 3,818,931 +0.29(+0.69%)
Sep 27, 2018 41.59 42.28 41.44 41.90 3,500,096 +0.42(+1.02%)
Sep 26, 2018 39.53 41.82 39.44 41.48 5,531,670 +1.79(+4.50%)
Sep 25, 2018 39.48 39.77 39.06 39.69 1,957,086 +0.40(+1.01%)
Sep 24, 2018 40.16 40.16 39.27 39.30 3,546,925 -0.67(-1.68%)
Sep 21, 2018 39.48 40.20 39.20 39.97 4,568,291 +0.83(+2.11%)
Sep 20, 2018 38.92 39.18 38.62 39.14 2,937,764 +0.35(+0.90%)
Sep 19, 2018 38.73 38.92 38.34 38.79 2,793,138 -0.01(-0.02%)
Sep 18, 2018 38.62 39.09 38.55 38.80 1,862,979 +0.12(+0.30%)
Sep 17, 2018 38.53 39.10 38.43 38.68 3,006,548 +0.12(+0.32%)
Sep 14, 2018 39.14 39.14 38.13 38.56 3,791,866 -0.37(-0.96%)
Sep 13, 2018 39.58 39.92 38.41 38.93 4,963,526 -1.08(-2.71%)
Sep 12, 2018 40.27 40.27 39.42 40.02 2,401,925 -0.29(-0.72%)
Sep 11, 2018 40.58 40.80 39.78 40.31 3,500,714 -0.32(-0.79%)
Sep 10, 2018 39.91 40.77 39.71 40.63 6,537,188 +1.94(+5.03%)
Sep 07, 2018 39.68 40.22 38.63 38.68 3,811,682 -1.14(-2.87%)
Sep 06, 2018 40.80 40.99 39.77 39.83 2,612,064 -0.86(-2.12%)
Sep 05, 2018 39.90 40.81 39.77 40.69 3,809,492 +0.68(+1.70%)
Sep 04, 2018 40.52 40.73 39.67 40.01 4,825,054 -0.79(-1.95%)
Aug 31, 2018 40.80 40.80 40.80 0 +0.42(+1.05%)
Aug 30, 2018 40.99 41.64 40.27 40.38 4,271,090 -0.84(-2.05%)
Aug 29, 2018 39.77 41.30 39.30 41.22 4,988,482 +1.31(+3.28%)
Aug 28, 2018 40.72 40.75 39.69 39.92 5,100,786 -0.59(-1.45%)
Aug 27, 2018 39.80 40.51 38.64 40.50 7,939,713 +0.51(+1.28%)
Aug 24, 2018 40.41 40.63 38.08 39.99 22,374,466 -4.04(-9.17%)
Aug 23, 2018 43.52 44.28 43.30 44.03 6,769,247 +0.89(+2.05%)
Aug 22, 2018 43.10 43.82 42.87 43.14 3,718,024 -0.17(-0.38%)
Aug 21, 2018 43.17 43.50 42.18 43.31 3,781,879 +0.47(+1.10%)
Aug 20, 2018 42.33 43.01 41.87 42.84 4,730,708 +0.88(+2.09%)
Aug 17, 2018 40.93 42.19 40.69 41.96 3,649,292 +0.79(+1.91%)
Aug 16, 2018 40.84 41.64 40.31 41.18 6,183,069 +1.16(+2.90%)
Aug 15, 2018 40.18 40.39 39.12 40.02 4,261,937 -0.45(-1.10%)
Aug 14, 2018 39.66 40.60 39.45 40.46 3,670,618 +0.66(+1.66%)
Aug 13, 2018 39.78 39.98 39.16 39.80 2,619,169 +0.10(+0.25%)
Aug 10, 2018 39.20 40.02 39.10 39.70 3,164,782 +0.30(+0.76%)
Aug 09, 2018 39.02 40.26 38.92 39.40 3,141,502 +0.50(+1.30%)
Aug 08, 2018 39.46 39.71 38.86 38.90 2,505,968 -0.46(-1.18%)
Aug 07, 2018 39.07 39.49 38.74 39.36 2,177,606 +0.47(+1.21%)
Aug 06, 2018 38.98 39.35 38.57 38.89 3,631,940 -0.14(-0.36%)
Aug 03, 2018 38.91 40.09 38.77 39.03 2,644,991 -0.41(-1.05%)
Aug 02, 2018 39.03 39.93 38.70 39.45 3,238,028 -0.16(-0.40%)
Aug 01, 2018 40.16 40.31 39.13 39.60 3,659,832 -0.79(-1.97%)
Jul 31, 2018 40.40 40.89 39.84 40.40 2,511,203 +0.43(+1.08%)
Jul 30, 2018 39.31 40.19 39.31 39.97 3,262,358 +0.78(+1.99%)
Jul 27, 2018 40.38 40.60 39.06 39.19 2,109,009 -1.03(-2.57%)
Jul 26, 2018 40.86 41.75 39.99 40.22 3,028,538 -0.50(-1.24%)
Jul 25, 2018 41.15 41.37 39.83 40.73 4,236,115 -0.34(-0.83%)
Jul 24, 2018 43.02 43.19 40.98 41.07 3,434,483 -1.74(-4.06%)
Jul 23, 2018 43.11 43.39 42.58 42.81 2,346,900 -0.57(-1.32%)
Jul 20, 2018 43.74 44.04 43.23 43.38 1,918,507 -0.57(-1.30%)
Jul 19, 2018 43.34 44.10 43.22 43.95 2,491,516 +0.52(+1.19%)
Jul 18, 2018 43.23 43.63 42.92 43.43 2,270,645 +0.21(+0.49%)
Jul 17, 2018 43.36 43.96 43.10 43.22 1,958,936 -0.21(-0.47%)
Jul 16, 2018 43.32 43.59 42.75 43.42 2,340,230 +0.12(+0.27%)
Jul 13, 2018 42.71 43.93 42.71 43.31 3,185,353 +0.62(+1.44%)
Jul 12, 2018 42.77 43.04 42.15 42.69 2,285,320 -0.09(-0.21%)
Jul 11, 2018 43.02 43.46 42.46 42.78 3,716,612 -0.81(-1.87%)
Jul 10, 2018 43.91 44.08 43.33 43.59 2,573,240 -0.36(-0.82%)
Jul 09, 2018 43.09 44.00 43.09 43.96 2,939,512 +0.95(+2.22%)
Jul 06, 2018 43.08 44.01 42.85 43.00 2,579,109 +0.14(+0.33%)
Jul 05, 2018 43.13 43.41 42.33 42.86 2,924,500 -0.04(-0.10%)
Jul 03, 2018 42.90 42.90 42.90 0 +0.12(+0.27%)
Jul 02, 2018 43.02 43.12 41.85 42.79 4,450,720 -0.50(-1.16%)
Jun 29, 2018 46.48 43.25 43.29 5,996,273 -1.17(-2.63%)
Jun 28, 2018 43.88 44.57 43.59 44.46 2,841,333 +0.60(+1.37%)
Jun 27, 2018 44.33 45.25 43.66 43.86 2,684,723 -0.32(-0.73%)
Jun 26, 2018 43.72 44.34 43.41 44.18 2,858,896 +0.46(+1.05%)
Jun 25, 2018 44.54 44.87 43.48 43.72 3,741,311 -1.16(-2.58%)
Jun 22, 2018 46.22 46.51 44.66 44.88 4,491,291 -1.83(-3.93%)
Jun 21, 2018 46.29 47.11 46.18 46.71 2,278,198 +0.08(+0.18%)
Jun 20, 2018 46.46 46.74 45.76 46.63 1,722,921 +0.56(+1.21%)
Jun 19, 2018 45.68 46.56 45.27 46.07 3,082,844 +0.11(+0.23%)
Jun 18, 2018 46.40 46.86 45.74 45.96 3,944,190 -0.80(-1.71%)
Jun 15, 2018 47.40 46.67 46.76 5,381,128 -0.64(-1.35%)
Jun 14, 2018 46.94 47.53 46.33 47.40 2,736,961 +0.35(+0.75%)
Jun 13, 2018 47.73 48.00 46.90 47.05 3,083,776 -0.59(-1.24%)
Jun 12, 2018 48.07 48.15 46.94 47.64 2,962,084 -0.06(-0.12%)
Jun 11, 2018 48.64 48.84 47.39 47.70 4,286,531 -0.75(-1.54%)
Jun 08, 2018 47.76 48.67 47.39 48.45 3,418,566 +1.04(+2.20%)
Jun 07, 2018 46.74 47.71 46.59 47.40 2,303,964 +0.53(+1.14%)
Jun 06, 2018 46.30 46.87 2,710,521 -0.05(-0.11%)
Jun 05, 2018 45.69 47.10 45.42 46.92 4,581,443 +1.08(+2.35%)
Jun 04, 2018 45.16 45.96 44.86 45.84 3,724,659 +0.86(+1.92%)
Jun 01, 2018 44.49 45.10 43.94 44.98 3,499,245 +0.60(+1.35%)
May 31, 2018 45.00 45.24 44.22 44.38 2,752,115 -0.49(-1.08%)
May 30, 2018 45.26 45.58 44.16 44.86 4,512,361 +0.00(+0.00%)
May 29, 2018 45.58 45.77 44.23 44.86 7,531,541 -0.97(-2.12%)
May 25, 2018 45.83 45.83 45.83 0 +7.69(+20.16%)
May 24, 2018 36.84 38.40 36.71 38.14 8,302,509 +1.12(+3.02%)
May 23, 2018 36.27 37.09 36.05 37.03 3,959,052 +0.62(+1.72%)
May 22, 2018 36.52 36.98 36.28 36.40 2,942,940 +0.15(+0.41%)
May 21, 2018 36.01 36.86 35.93 36.25 3,941,601 +0.53(+1.50%)
May 18, 2018 35.87 36.10 35.64 35.72 3,259,366 -0.40(-1.12%)
May 17, 2018 36.27 36.64 35.96 36.12 2,409,906 -0.18(-0.50%)
May 16, 2018 36.10 36.98 35.64 36.30 3,113,930 +0.44(+1.22%)
May 15, 2018 35.62 36.01 35.46 35.87 2,443,733 +0.15(+0.41%)
May 14, 2018 35.04 35.91 34.59 35.72 3,540,828 +0.70(+2.00%)
May 11, 2018 34.32 35.13 33.93 35.02 2,938,197 +0.60(+1.74%)
May 10, 2018 34.07 34.53 33.52 34.42 2,927,610 +0.33(+0.96%)
May 09, 2018 34.39 34.50 33.81 34.09 3,073,345 -0.39(-1.12%)
May 08, 2018 33.30 34.60 33.23 34.48 3,989,461 +1.16(+3.48%)
May 07, 2018 34.23 34.23 32.91 33.32 4,123,183 -0.95(-2.76%)
May 04, 2018 34.04 34.48 33.46 34.26 2,204,616 +0.02(+0.05%)
May 03, 2018 34.89 34.97 34.07 34.25 2,099,436 -0.78(-2.23%)
May 02, 2018 34.86 35.39 34.52 35.03 1,927,035 -0.01(-0.02%)
May 01, 2018 35.36 35.40 34.16 35.04 2,540,819 -0.39(-1.09%)
Apr 30, 2018 36.59 36.60 35.41 35.42 3,293,343 -1.09(-2.99%)
Apr 27, 2018 35.53 36.86 35.45 36.52 3,002,952 +1.03(+2.90%)
Apr 26, 2018 34.67 35.82 34.12 35.49 2,158,204 +1.00(+2.91%)
Apr 25, 2018 34.23 34.68 33.95 34.48 2,191,191 +0.19(+0.55%)
Apr 24, 2018 34.16 34.80 33.74 34.30 2,850,650 +0.41(+1.21%)
Apr 23, 2018 33.81 34.22 33.26 33.88 3,181,151 +0.27(+0.81%)
Apr 20, 2018 34.07 34.39 33.46 33.61 4,070,728 -0.62(-1.83%)
Apr 19, 2018 34.66 34.70 33.65 34.24 3,751,878 -0.36(-1.03%)
Apr 18, 2018 34.86 35.71 34.49 34.60 2,658,532 +0.04(+0.12%)
Apr 17, 2018 35.78 35.78 34.55 34.55 5,043,274 -0.80(-2.26%)
Apr 16, 2018 36.70 36.72 35.30 35.35 5,559,070 -1.51(-4.09%)
Apr 13, 2018 37.67 38.09 36.68 36.86 2,597,078 -0.60(-1.59%)
Apr 12, 2018 37.65 37.75 37.12 37.46 1,783,841 -0.15(-0.39%)
Apr 11, 2018 37.69 38.05 37.43 37.60 1,940,432 -0.43(-1.14%)
Apr 10, 2018 37.68 38.53 37.62 38.04 2,662,375 +0.84(+2.26%)
Apr 09, 2018 38.11 38.30 37.13 37.20 3,045,470 -0.69(-1.83%)
Apr 06, 2018 38.67 38.68 37.45 37.89 2,396,225 -1.18(-3.03%)
Apr 05, 2018 39.05 39.28 38.54 39.07 2,741,419 +0.10(+0.25%)
Apr 04, 2018 36.94 39.08 36.94 38.98 3,597,834 +1.59(+4.25%)
Apr 03, 2018 35.92 37.41 35.82 37.38 4,347,735 +1.65(+4.61%)
Apr 02, 2018 37.08 37.11 35.19 35.74 3,058,350 -1.40(-3.78%)
Mar 29, 2018 37.14 37.14 37.14 0 +0.62(+1.70%)
Mar 28, 2018 36.19 37.05 35.76 36.52 2,599,347 +0.55(+1.52%)
Mar 27, 2018 36.81 36.85 35.76 35.97 3,152,918 -0.94(-2.54%)
Mar 26, 2018 36.10 37.05 35.56 36.91 3,868,390 +1.24(+3.48%)
Mar 23, 2018 34.75 36.19 34.59 35.67 6,271,130 +1.52(+4.44%)
Mar 22, 2018 35.56 35.61 34.08 34.16 3,413,334 -1.53(-4.30%)
Mar 21, 2018 35.57 36.11 35.56 35.69 2,994,020 +0.11(+0.32%)
Mar 20, 2018 35.80 35.93 35.43 35.57 3,337,492 -0.16(-0.46%)
Mar 19, 2018 35.79 35.95 35.46 35.74 4,517,617 -0.24(-0.66%)
Mar 16, 2018 35.42 36.39 35.37 35.97 4,887,669 +0.53(+1.50%)
Mar 15, 2018 35.47 35.80 35.26 35.44 3,044,939 +0.16(+0.46%)
Mar 14, 2018 36.01 36.33 35.22 35.28 2,661,508 -0.49(-1.37%)
Mar 13, 2018 35.75 36.19 35.62 35.77 5,995,267 +0.44(+1.25%)
Mar 12, 2018 34.86 35.56 34.64 35.33 6,670,092 +0.62(+1.79%)
Mar 09, 2018 33.54 34.72 33.38 34.71 5,984,305 +1.39(+4.19%)
Mar 08, 2018 33.36 33.93 33.03 33.32 3,670,660 +0.11(+0.32%)
Mar 07, 2018 32.92 33.21 4,535,860 -1.13(-3.28%)
Mar 06, 2018 33.80 34.36 33.45 34.33 4,310,055 +0.38(+1.13%)
Mar 05, 2018 32.56 34.26 32.56 33.95 10,904,519 +1.30(+3.97%)
Mar 02, 2018 33.15 33.44 31.13 32.65 27,935,734 -4.76(-12.73%)
Mar 01, 2018 37.43 37.98 36.45 37.42 8,201,558 -0.02(-0.07%)
Feb 28, 2018 39.14 39.49 37.36 37.44 6,433,610 -1.33(-3.43%)
Feb 27, 2018 40.68 41.27 38.73 38.77 5,215,213 -1.45(-3.61%)
Feb 26, 2018 39.98 40.44 39.37 40.22 3,908,876 +0.87(+2.22%)
Feb 23, 2018 39.55 39.80 38.78 39.35 3,620,249 -0.01(-0.02%)
Feb 22, 2018 39.06 39.36 4,692,190 -0.13(-0.33%)
Feb 21, 2018 39.55 40.39 39.37 39.49 2,211,993 +0.20(+0.52%)
Feb 20, 2018 40.05 38.86 39.28 3,212,330 -0.82(-2.03%)
Feb 16, 2018 40.10 40.10 40.10 0 -0.06(-0.14%)
Feb 15, 2018 40.04 40.20 39.24 40.16 2,497,858 +0.54(+1.36%)
Feb 14, 2018 37.63 39.93 37.35 39.62 4,506,924 +1.58(+4.16%)
Feb 13, 2018 37.62 38.89 37.48 38.04 3,923,612 +0.24(+0.65%)
Feb 12, 2018 38.16 38.33 36.62 37.79 4,008,568 +0.08(+0.22%)
Feb 09, 2018 37.93 38.38 35.92 37.71 5,490,627 +0.29(+0.78%)
Feb 08, 2018 39.33 39.55 37.41 37.42 3,909,158 -1.74(-4.44%)
Feb 07, 2018 38.90 39.92 38.66 39.15 3,893,469 +0.30(+0.78%)
Feb 06, 2018 36.54 39.11 36.04 38.85 4,869,347 +0.84(+2.21%)
Feb 05, 2018 38.96 39.50 37.47 38.01 4,256,005 -1.44(-3.66%)
Feb 02, 2018 39.77 39.95 39.08 39.46 4,248,123 -0.68(-1.69%)
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.