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 29, 2005 17.96 18.14 17.30 17.78 1,367,207 +0.01(+0.04%)
Apr 28, 2005 18.05 18.08 17.72 17.77 710,000 -0.28(-1.55%)
Apr 27, 2005 17.54 18.16 17.52 18.05 1,764,501 +0.41(+2.31%)
Apr 26, 2005 17.58 17.96 17.26 17.64 1,571,928 -0.11(-0.60%)
Apr 25, 2005 17.74 18.02 17.59 17.75 1,593,375 -0.06(-0.34%)
Apr 22, 2005 18.24 18.24 17.49 17.81 3,310,484 -0.42(-2.30%)
Apr 21, 2005 18.43 18.74 18.23 18.23 1,223,977 -0.10(-0.55%)
Apr 20, 2005 18.82 18.96 18.24 18.33 757,693 -0.37(-2.00%)
Apr 19, 2005 18.75 18.80 18.57 18.70 1,385,655 +0.09(+0.50%)
Apr 18, 2005 18.57 18.75 18.40 18.61 1,746,804 +0.04(+0.22%)
Apr 15, 2005 18.87 19.00 18.50 18.57 1,874,286 -0.45(-2.35%)
Apr 14, 2005 19.03 19.35 18.96 19.02 1,910,881 -0.02(-0.11%)
Apr 13, 2005 19.08 19.21 18.94 19.04 1,274,070 -0.09(-0.45%)
Apr 12, 2005 18.69 19.31 18.59 19.12 1,072,049 +0.50(+2.69%)
Apr 11, 2005 18.72 18.83 18.54 18.62 855,779 -0.05(-0.29%)
Apr 08, 2005 19.10 19.10 18.41 18.68 2,530,894 -0.53(-2.74%)
Apr 07, 2005 19.22 19.40 18.95 19.20 617,313 -0.12(-0.62%)
Apr 06, 2005 19.40 19.48 19.30 19.32 1,568,779 -0.13(-0.69%)
Apr 05, 2005 19.34 19.64 19.34 19.46 1,391,504 +0.12(+0.62%)
Apr 04, 2005 19.16 19.42 19.10 19.34 564,820 +0.19(+1.01%)
Apr 01, 2005 19.58 19.62 19.10 19.14 701,601 -0.39(-2.01%)
Mar 31, 2005 19.38 19.77 19.30 19.54 1,428,999 +0.15(+0.79%)
Mar 30, 2005 18.86 19.52 18.74 19.38 1,221,578 +0.45(+2.40%)
Mar 29, 2005 18.94 19.26 18.88 18.93 766,842 -0.03(-0.14%)
Mar 28, 2005 18.78 19.08 18.78 18.96 506,928 +0.24(+1.28%)
Mar 24, 2005 18.68 18.92 18.39 18.72 852,330 -0.05(-0.25%)
Mar 23, 2005 18.87 18.93 18.62 18.76 494,180 -0.19(-1.02%)
Mar 22, 2005 19.12 19.34 18.90 18.96 783,639 -0.17(-0.87%)
Mar 21, 2005 19.05 19.18 18.83 19.12 444,387 -0.07(-0.35%)
Mar 18, 2005 19.64 19.70 18.97 19.19 1,271,521 -0.35(-1.77%)
Mar 17, 2005 19.56 19.63 19.40 19.54 800,287 -0.07(-0.34%)
Mar 16, 2005 19.73 19.75 19.58 19.60 1,219,928 -0.12(-0.61%)
Mar 15, 2005 19.44 19.97 19.44 19.72 1,927,978 +0.34(+1.75%)
Mar 14, 2005 19.30 19.48 19.20 19.38 1,029,305 +0.21(+1.11%)
Mar 11, 2005 18.94 19.24 18.90 19.17 604,714 +0.19(+1.02%)
Mar 10, 2005 18.94 19.06 18.79 18.98 512,027 -0.03(-0.18%)
Mar 09, 2005 19.10 19.21 18.96 19.01 841,381 -0.15(-0.77%)
Mar 08, 2005 19.17 19.33 19.06 19.16 932,418 -0.01(-0.07%)
Mar 07, 2005 19.17 19.24 18.97 19.17 832,232 +0.01(+0.03%)
Mar 04, 2005 19.16 19.24 18.88 19.16 1,485,541 +0.04(+0.21%)
Mar 03, 2005 19.30 19.51 18.86 19.12 2,020,215 -0.18(-0.93%)
Mar 02, 2005 18.58 19.36 18.54 19.30 5,276,558 +0.79(+4.25%)
Mar 01, 2005 18.17 18.57 18.08 18.52 1,445,196 +0.31(+1.72%)
Feb 28, 2005 18.17 18.47 18.06 18.20 1,476,992 +0.03(+0.18%)
Feb 25, 2005 17.90 18.17 17.82 18.17 892,974 +0.27(+1.49%)
Feb 24, 2005 17.52 17.90 17.44 17.90 1,279,620 +0.35(+1.97%)
Feb 23, 2005 17.73 17.95 17.52 17.56 924,769 -0.17(-0.98%)
Feb 22, 2005 17.50 18.06 17.49 17.73 1,156,337 +0.13(+0.72%)
Feb 18, 2005 17.74 17.80 17.55 17.60 488,931 -0.15(-0.83%)
Feb 17, 2005 17.81 18.04 17.72 17.75 546,673 -0.09(-0.52%)
Feb 16, 2005 17.84 17.86 17.69 17.84 630,061 +0.00(+0.00%)
Feb 15, 2005 17.95 18.01 17.74 17.84 570,069 -0.08(-0.45%)
Feb 14, 2005 18.06 18.17 17.82 17.92 603,365 -0.21(-1.18%)
Feb 11, 2005 18.00 18.16 17.95 18.14 826,383 +0.14(+0.78%)
Feb 10, 2005 18.00 18.06 17.77 18.00 890,574 +0.14(+0.78%)
Feb 09, 2005 18.13 18.20 17.82 17.86 803,137 -0.31(-1.69%)
Feb 08, 2005 18.06 18.16 17.92 18.16 864,178 +0.10(+0.55%)
Feb 07, 2005 18.27 18.29 18.02 18.06 752,444 -0.14(-0.77%)
Feb 04, 2005 18.24 18.30 18.10 18.20 849,180 +0.03(+0.18%)
Feb 03, 2005 18.00 18.28 17.87 18.17 1,095,595 -0.09(-0.47%)
Feb 02, 2005 18.16 18.31 18.08 18.26 782,889 +0.10(+0.55%)
Feb 01, 2005 18.12 18.26 17.88 18.16 970,063 +0.21(+1.15%)
Jan 31, 2005 17.54 17.95 17.54 17.95 960,014 +0.51(+2.90%)
Jan 28, 2005 17.56 17.68 17.43 17.44 564,070 -0.20(-1.13%)
Jan 27, 2005 17.31 17.67 17.27 17.64 534,224 +0.25(+1.46%)
Jan 26, 2005 17.48 17.48 17.20 17.39 473,333 +0.05(+0.27%)
Jan 25, 2005 17.28 17.50 17.28 17.34 586,117 +0.13(+0.77%)
Jan 24, 2005 17.35 17.44 17.17 17.21 636,360 -0.11(-0.65%)
Jan 21, 2005 17.33 17.40 17.28 17.32 734,146 -0.02(-0.12%)
Jan 20, 2005 17.34 17.54 17.20 17.34 676,104 +0.01(+0.04%)
Jan 19, 2005 17.57 17.58 17.30 17.34 741,045 -0.23(-1.33%)
Jan 18, 2005 17.41 17.67 17.35 17.57 924,919 +0.02(+0.11%)
Jan 14, 2005 17.30 17.61 17.20 17.55 1,097,545 +0.23(+1.31%)
Jan 13, 2005 17.27 17.43 17.24 17.32 640,409 -0.09(-0.50%)
Jan 12, 2005 17.40 17.43 17.24 17.41 522,376 +0.06(+0.35%)
Jan 11, 2005 17.34 17.40 17.23 17.35 1,050,452 +0.01(+0.08%)
Jan 10, 2005 17.45 17.60 17.23 17.34 1,299,567 -0.10(-0.57%)
Jan 07, 2005 17.44 17.56 17.20 17.44 1,018,806 -0.04(-0.23%)
Jan 06, 2005 17.33 17.54 17.28 17.48 1,008,458 +0.15(+0.85%)
Jan 05, 2005 17.34 17.42 17.26 17.33 904,672 -0.01(-0.08%)
Jan 04, 2005 17.61 17.66 17.18 17.34 1,269,421 -0.35(-1.96%)
Jan 03, 2005 18.14 18.15 17.58 17.69 1,456,295 -0.27(-1.49%)
Dec 31, 2004 17.95 18.06 17.84 17.96 544,873 +0.00(+0.00%)
Dec 30, 2004 17.95 18.15 17.83 17.96 564,670 -0.16(-0.88%)
Dec 29, 2004 17.74 18.14 17.74 18.12 566,770 +0.29(+1.61%)
Dec 28, 2004 17.54 17.83 17.53 17.83 638,910 +0.17(+0.98%)
Dec 27, 2004 17.80 17.92 17.58 17.66 437,938 -0.11(-0.60%)
Dec 23, 2004 18.00 18.10 17.68 17.76 756,343 -0.17(-0.97%)
Dec 22, 2004 17.77 17.94 17.70 17.94 1,108,494 +0.17(+0.94%)
Dec 21, 2004 17.48 17.77 17.40 17.77 769,691 +0.23(+1.33%)
Dec 20, 2004 17.68 17.70 17.37 17.54 1,148,988 -0.29(-1.65%)
Dec 17, 2004 17.54 17.96 17.52 17.83 1,745,604 +0.13(+0.72%)
Dec 16, 2004 18.18 18.18 17.60 17.70 1,180,184 -0.32(-1.78%)
Dec 15, 2004 17.84 18.02 17.74 18.02 1,101,295 +0.19(+1.08%)
Dec 14, 2004 17.37 17.84 17.31 17.83 1,856,588 +0.31(+1.75%)
Dec 13, 2004 17.66 17.80 17.38 17.52 924,769 -0.14(-0.79%)
Dec 10, 2004 18.13 18.13 17.44 17.66 1,073,699 -0.09(-0.53%)
Dec 09, 2004 17.74 17.76 17.52 17.76 1,161,436 -0.15(-0.82%)
Dec 08, 2004 17.82 17.96 17.80 17.90 1,549,132 +0.11(+0.60%)
Dec 07, 2004 17.87 18.01 17.72 17.80 1,384,455 -0.05(-0.26%)
Dec 06, 2004 17.94 17.94 17.64 17.84 927,469 -0.19(-1.07%)
Dec 03, 2004 18.00 18.14 17.93 18.04 1,780,249 +0.03(+0.15%)
Dec 02, 2004 18.04 18.13 17.68 18.01 2,031,014 +0.00(+0.00%)
Dec 01, 2004 17.32 18.14 17.32 18.01 2,444,806 +0.69(+3.96%)
Nov 30, 2004 17.60 17.70 16.95 17.32 2,284,628 -0.32(-1.81%)
Nov 29, 2004 17.64 17.77 17.52 17.64 1,567,279 +0.01(+0.04%)
Nov 26, 2004 17.54 17.81 17.47 17.64 536,774 +0.08(+0.46%)
Nov 24, 2004 17.34 17.57 17.26 17.56 1,698,211 +0.41(+2.37%)
Nov 23, 2004 16.80 17.32 16.77 17.15 1,879,685 +0.49(+2.92%)
Nov 22, 2004 16.11 16.74 16.11 16.66 2,028,614 +0.52(+3.22%)
Nov 19, 2004 16.24 16.30 16.01 16.14 1,316,064 +0.14(+0.87%)
Nov 18, 2004 16.35 16.35 15.91 16.00 1,014,907 -0.08(-0.50%)
Nov 17, 2004 16.20 16.45 15.93 16.08 1,356,559 -0.09(-0.58%)
Nov 16, 2004 16.27 16.31 16.08 16.18 1,607,773 -0.13(-0.78%)
Nov 15, 2004 16.00 16.37 16.00 16.30 1,603,424 +0.32(+2.00%)
Nov 12, 2004 15.88 15.98 15.79 15.98 1,002,758 +0.13(+0.84%)
Nov 11, 2004 16.04 16.04 15.77 15.85 1,409,201 -0.12(-0.75%)
Nov 10, 2004 15.87 16.10 15.85 15.97 2,827,402 +0.11(+0.71%)
Nov 09, 2004 16.00 16.00 15.76 15.86 1,773,350 -0.11(-0.71%)
Nov 08, 2004 16.20 16.22 15.95 15.97 1,740,505 -0.17(-1.07%)
Nov 05, 2004 16.04 16.29 15.86 16.14 2,200,640 +0.26(+1.64%)
Nov 04, 2004 15.17 16.12 15.17 15.88 4,985,598 -0.42(-2.58%)
Nov 03, 2004 16.60 16.60 16.10 16.30 1,096,945 +0.12(+0.74%)
Nov 02, 2004 16.11 16.30 16.01 16.18 2,043,012 +0.08(+0.50%)
Nov 01, 2004 16.03 16.16 15.94 16.10 760,243 -0.17(-1.02%)
Oct 29, 2004 16.38 16.54 16.11 16.27 1,172,985 -0.03(-0.16%)
Oct 28, 2004 16.14 16.44 16.14 16.30 696,202 +0.16(+0.99%)
Oct 27, 2004 15.88 16.14 15.77 16.14 1,340,811 +0.36(+2.28%)
Oct 26, 2004 15.61 15.90 15.45 15.78 1,435,598 +0.14(+0.90%)
Oct 25, 2004 15.47 15.74 15.24 15.64 890,124 -0.06(-0.38%)
Oct 22, 2004 15.74 15.87 15.60 15.70 877,976 -0.11(-0.72%)
Oct 21, 2004 15.57 15.82 15.36 15.81 1,098,895 +0.29(+1.89%)
Oct 20, 2004 15.55 15.70 15.45 15.52 668,905 -0.13(-0.81%)
Oct 19, 2004 15.74 15.88 15.54 15.64 607,864 -0.07(-0.42%)
Oct 18, 2004 15.26 15.74 15.24 15.71 709,400 +0.31(+2.04%)
Oct 15, 2004 15.40 15.52 15.24 15.40 440,937 +0.03(+0.17%)
Oct 14, 2004 15.48 15.50 15.20 15.37 682,254 -0.05(-0.35%)
Oct 13, 2004 15.80 15.98 15.21 15.42 1,734,806 -0.39(-2.49%)
Oct 12, 2004 15.87 15.97 15.74 15.82 1,498,439 -0.19(-1.17%)
Oct 11, 2004 15.99 16.12 15.93 16.00 668,156 -0.02(-0.12%)
Oct 08, 2004 15.94 16.13 15.92 16.02 1,321,614 -0.03(-0.17%)
Oct 07, 2004 16.24 16.26 15.92 16.05 1,269,721 -0.09(-0.54%)
Oct 06, 2004 16.05 16.17 15.94 16.14 1,393,004 +0.14(+0.88%)
Oct 05, 2004 16.16 16.22 15.82 16.00 731,897 -0.13(-0.79%)
Oct 04, 2004 16.09 16.46 16.00 16.12 1,236,876 +0.05(+0.33%)
Oct 01, 2004 15.80 16.17 15.76 16.07 1,310,515 +0.27(+1.69%)
Sep 30, 2004 15.67 15.88 15.55 15.80 1,241,075 +0.07(+0.42%)
Sep 29, 2004 15.26 15.82 15.15 15.74 1,050,452 +0.51(+3.37%)
Sep 28, 2004 15.33 15.37 15.16 15.22 1,429,598 -0.11(-0.70%)
Sep 27, 2004 15.50 15.50 15.24 15.33 666,056 -0.29(-1.88%)
Sep 24, 2004 15.83 15.90 15.55 15.62 851,280 -0.09(-0.55%)
Sep 23, 2004 15.78 15.90 15.59 15.71 955,815 -0.13(-0.84%)
Sep 22, 2004 15.84 15.96 15.66 15.84 1,033,504 -0.21(-1.29%)
Sep 21, 2004 15.66 16.05 15.65 16.05 1,577,478 +0.55(+3.57%)
Sep 20, 2004 15.80 15.82 15.46 15.50 1,132,190 -0.31(-1.94%)
Sep 17, 2004 15.76 15.80 15.56 15.80 1,227,427 +0.08(+0.51%)
Sep 16, 2004 15.53 15.98 15.53 15.72 944,717 +0.17(+1.07%)
Sep 15, 2004 15.50 15.64 15.44 15.56 500,329 +0.00(+0.00%)
Sep 14, 2004 15.67 15.67 15.26 15.56 589,117 -0.20(-1.27%)
Sep 13, 2004 15.42 15.80 15.39 15.76 1,139,539 +0.31(+2.03%)
Sep 10, 2004 15.00 15.50 14.99 15.44 902,873 +0.45(+3.02%)
Sep 09, 2004 15.02 15.10 14.60 14.99 1,156,037 -0.14(-0.93%)
Sep 08, 2004 15.08 15.41 15.08 15.13 673,105 -0.06(-0.40%)
Sep 07, 2004 15.30 15.50 15.14 15.19 1,378,156 -0.11(-0.74%)
Sep 03, 2004 15.28 15.45 15.22 15.30 1,156,337 +0.02(+0.13%)
Sep 02, 2004 14.97 15.33 14.97 15.28 1,600,274 +0.27(+1.78%)
Sep 01, 2004 14.98 15.24 14.74 15.02 1,163,236 +0.10(+0.67%)
Aug 31, 2004 15.00 15.14 14.70 14.92 930,769 -0.08(-0.53%)
Aug 30, 2004 15.28 15.32 14.92 15.00 1,565,329 -0.27(-1.79%)
Aug 27, 2004 15.07 15.30 14.89 15.27 1,067,549 +0.31(+2.05%)
Aug 26, 2004 15.08 15.24 14.96 14.96 1,170,885 -0.19(-1.23%)
Aug 25, 2004 15.06 15.17 14.84 15.15 993,910 +0.19(+1.25%)
Aug 24, 2004 14.86 15.11 14.79 14.96 1,138,339 +0.22(+1.49%)
Aug 23, 2004 14.72 15.00 14.60 14.74 1,957,974 +0.11(+0.73%)
Aug 20, 2004 14.74 15.13 14.34 14.64 3,045,771 -0.10(-0.68%)
Aug 19, 2004 14.60 14.84 14.50 14.74 2,608,583 +0.13(+0.91%)
Aug 18, 2004 14.28 14.66 14.27 14.60 2,018,266 +0.25(+1.72%)
Aug 17, 2004 14.04 14.37 14.03 14.36 2,341,770 +0.56(+4.06%)
Aug 16, 2004 13.37 13.92 13.37 13.80 1,885,384 +0.41(+3.09%)
Aug 13, 2004 13.51 13.64 13.32 13.38 1,575,828 -0.13(-0.99%)
Aug 12, 2004 13.72 13.88 13.46 13.52 2,546,191 -0.29(-2.08%)
Aug 11, 2004 13.80 13.96 13.64 13.80 2,098,504 -0.20(-1.43%)
Aug 10, 2004 13.71 14.00 13.68 14.00 1,286,369 +0.33(+2.44%)
Aug 09, 2004 13.80 14.00 13.56 13.67 1,755,953 -0.01(-0.05%)
Aug 06, 2004 14.00 14.01 13.62 13.68 1,861,388 -0.33(-2.33%)
Aug 05, 2004 14.52 14.52 13.81 14.00 4,151,716 -0.52(-3.58%)
Aug 04, 2004 14.40 14.70 14.24 14.52 1,674,964 +0.17(+1.16%)
Aug 03, 2004 14.80 14.86 14.35 14.36 1,944,026 -0.45(-3.02%)
Aug 02, 2004 14.90 15.04 14.73 14.80 3,874,105 -0.20(-1.33%)
Jul 30, 2004 15.47 15.60 14.60 15.00 25,287,792 +0.76(+5.34%)
Jul 29, 2004 14.03 14.44 13.62 14.24 1,003,358 +0.28(+2.01%)
Jul 28, 2004 14.02 14.14 13.80 13.96 1,019,256 -0.11(-0.76%)
Jul 27, 2004 13.53 14.24 13.53 14.07 2,406,861 +0.53(+3.94%)
Jul 26, 2004 13.85 13.96 13.47 13.54 1,707,809 -0.38(-2.73%)
Jul 23, 2004 13.80 14.09 13.68 13.92 1,464,544 +0.09(+0.68%)
Jul 22, 2004 13.76 13.83 13.32 13.82 2,367,267 +0.05(+0.39%)
Jul 21, 2004 13.84 14.28 13.70 13.77 8,045,468 -0.85(-5.79%)
Jul 20, 2004 14.37 14.62 14.37 14.62 1,717,108 +0.17(+1.20%)
Jul 19, 2004 14.67 14.69 14.32 14.44 1,338,561 -0.07(-0.51%)
Jul 16, 2004 14.85 14.95 14.50 14.52 1,751,453 -0.32(-2.16%)
Jul 15, 2004 14.78 14.89 14.72 14.84 724,848 +0.05(+0.32%)
Jul 14, 2004 15.08 15.12 14.68 14.79 905,722 -0.29(-1.90%)
Jul 13, 2004 14.16 15.26 14.16 15.08 535,424 -0.20(-1.31%)
Jul 12, 2004 15.04 15.35 14.98 15.28 1,343,061 +0.21(+1.37%)
Jul 09, 2004 14.94 15.14 14.88 15.07 604,564 +0.21(+1.39%)
Jul 08, 2004 15.28 15.30 14.80 14.86 1,646,618 -0.55(-3.55%)
Jul 07, 2004 15.36 15.58 15.36 15.41 682,703 -0.11(-0.73%)
Jul 06, 2004 15.37 15.61 14.87 15.52 2,025,615 -0.10(-0.64%)
Jul 02, 2004 15.96 15.97 15.58 15.62 784,239 -0.42(-2.62%)
Jul 01, 2004 16.17 16.21 16.02 16.04 659,307 -0.19(-1.15%)
Jun 30, 2004 15.97 16.24 15.93 16.23 1,363,608 +0.35(+2.18%)
Jun 29, 2004 16.59 16.60 15.80 15.88 1,705,560 -0.78(-4.68%)
Jun 28, 2004 16.38 16.69 16.24 16.66 1,569,079 +0.20(+1.21%)
Jun 25, 2004 15.84 16.68 15.84 16.46 4,024,534 +0.63(+3.96%)
Jun 24, 2004 15.77 16.18 15.66 15.84 1,556,781 +0.10(+0.64%)
Jun 23, 2004 15.44 15.88 15.14 15.74 2,524,594 +0.40(+2.61%)
Jun 22, 2004 15.50 15.70 15.32 15.34 1,524,235 -0.25(-1.63%)
Jun 21, 2004 16.00 16.00 15.50 15.59 966,464 -0.34(-2.13%)
Jun 18, 2004 15.84 16.14 15.80 15.93 689,153 +0.03(+0.17%)
Jun 17, 2004 15.78 15.90 15.68 15.90 1,086,447 +0.01(+0.08%)
Jun 16, 2004 15.88 15.93 15.67 15.89 698,001 -0.02(-0.13%)
Jun 15, 2004 15.57 15.99 15.48 15.91 1,481,041 +0.47(+3.02%)
Jun 14, 2004 15.61 15.62 15.40 15.44 1,173,584 -0.17(-1.07%)
Jun 10, 2004 15.52 15.61 15.42 15.61 884,725 +0.15(+0.95%)
Jun 09, 2004 15.52 15.67 15.37 15.46 831,183 -0.05(-0.34%)
Jun 08, 2004 15.51 15.54 15.40 15.52 647,009 +0.05(+0.30%)
Jun 07, 2004 15.30 15.58 15.28 15.47 1,295,517 +0.18(+1.18%)
Jun 04, 2004 15.24 15.32 15.07 15.29 1,490,190 +0.09(+0.57%)
Jun 03, 2004 15.14 15.25 15.00 15.20 1,357,159 -0.03(-0.22%)
Jun 02, 2004 15.66 15.74 15.17 15.24 2,589,235 -0.13(-0.87%)
Jun 01, 2004 15.77 15.88 15.24 15.37 2,139,599 -0.37(-2.33%)
May 28, 2004 15.54 15.78 15.44 15.74 2,378,815 +0.39(+2.52%)
May 27, 2004 15.31 15.50 15.22 15.35 1,035,454 +0.03(+0.22%)
May 26, 2004 15.44 15.57 15.00 15.32 939,617 -0.03(-0.22%)
May 25, 2004 14.94 15.48 14.78 15.35 1,567,429 +0.41(+2.72%)
May 24, 2004 14.84 14.96 14.64 14.94 1,347,260 +0.36(+2.47%)
May 21, 2004 14.20 14.65 14.17 14.58 2,582,786 +0.51(+3.60%)
May 20, 2004 14.14 14.50 13.94 14.08 2,509,147 -0.06(-0.42%)
May 19, 2004 14.11 14.88 13.99 14.14 6,066,496 -0.27(-1.85%)
May 18, 2004 14.00 14.40 13.90 14.40 3,010,076 +0.35(+2.47%)
May 17, 2004 14.40 14.40 13.74 14.06 1,926,629 -0.40(-2.77%)
May 14, 2004 14.27 14.54 14.09 14.46 2,116,052 +0.21(+1.50%)
May 13, 2004 14.12 14.34 14.00 14.24 1,260,422 +0.00(+0.00%)
May 12, 2004 14.59 14.59 13.40 14.24 4,355,837 -0.28(-1.93%)
May 11, 2004 14.64 14.92 14.34 14.52 1,678,713 -0.06(-0.41%)
May 10, 2004 14.64 15.20 14.40 14.58 2,431,758 -0.39(-2.58%)
May 07, 2004 15.07 15.34 14.84 14.97 2,047,062 -0.34(-2.22%)
May 06, 2004 14.59 15.34 14.00 15.31 6,338,108 -0.53(-3.37%)
May 05, 2004 16.03 16.14 15.84 15.84 1,140,439 -0.19(-1.16%)
May 04, 2004 16.07 16.32 15.88 16.03 1,543,432 +0.13(+0.80%)
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.