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 (%)
Aug 31, 2021 50.07 50.79 49.71 50.76 1,972,753 +0.70(+1.40%)
Aug 30, 2021 51.05 51.24 50.02 50.06 1,738,920 -1.23(-2.39%)
Aug 27, 2021 51.78 52.22 51.27 51.29 1,883,102 -0.49(-0.95%)
Aug 26, 2021 51.77 51.77 50.62 51.78 1,894,618 -0.38(-0.74%)
Aug 25, 2021 54.23 54.45 52.14 52.17 2,206,165 -1.19(-2.23%)
Aug 24, 2021 52.94 53.63 52.02 53.36 1,926,391 +0.81(+1.55%)
Aug 23, 2021 52.42 53.90 51.93 52.54 3,546,705 +0.30(+0.58%)
Aug 20, 2021 53.68 55.04 51.40 52.24 17,458,182 +3.54(+7.26%)
Aug 19, 2021 47.39 48.80 47.13 48.70 2,666,291 +0.61(+1.27%)
Aug 18, 2021 48.30 48.89 47.77 48.09 1,744,875 -0.31(-0.65%)
Aug 17, 2021 49.53 49.64 47.86 48.40 1,450,758 -1.56(-3.12%)
Aug 16, 2021 49.68 50.30 49.00 49.96 1,376,051 -0.18(-0.36%)
Aug 13, 2021 50.67 50.90 49.89 50.14 1,030,298 -0.84(-1.65%)
Aug 12, 2021 51.93 52.38 50.51 50.98 1,374,571 -0.72(-1.39%)
Aug 11, 2021 51.14 51.76 50.32 51.70 1,567,629 +1.00(+1.98%)
Aug 10, 2021 49.18 51.38 48.89 50.70 2,086,958 +1.68(+3.43%)
Aug 09, 2021 48.66 49.32 48.02 49.01 1,281,484 +0.01(+0.02%)
Aug 06, 2021 49.60 49.95 48.90 49.00 992,704 +0.26(+0.53%)
Aug 05, 2021 48.04 48.93 47.80 48.75 1,235,799 +0.89(+1.85%)
Aug 04, 2021 49.25 49.71 47.80 47.86 1,930,962 -1.89(-3.80%)
Aug 03, 2021 50.41 50.52 48.70 49.75 2,602,060 -0.27(-0.54%)
Aug 02, 2021 50.89 51.14 49.60 50.02 3,123,782 -1.07(-2.10%)
Jul 30, 2021 50.59 52.78 50.51 51.09 1,138,650 +0.23(+0.46%)
Jul 29, 2021 51.49 52.37 50.54 50.86 2,164,039 +0.01(+0.02%)
Jul 28, 2021 51.14 51.79 50.46 50.85 995,591 -0.21(-0.42%)
Jul 27, 2021 51.97 52.18 50.46 51.06 1,211,655 -1.37(-2.61%)
Jul 26, 2021 52.25 53.10 51.96 52.43 891,666 +0.17(+0.33%)
Jul 23, 2021 52.55 52.82 51.75 52.26 973,718 +0.21(+0.40%)
Jul 22, 2021 53.39 53.51 51.51 52.06 1,027,843 -0.48(-0.92%)
Jul 21, 2021 51.70 53.11 51.61 52.54 1,374,836 +1.46(+2.86%)
Jul 20, 2021 48.83 51.39 48.28 51.08 1,775,013 +2.31(+4.74%)
Jul 19, 2021 48.66 49.73 48.16 48.77 2,006,622 -1.38(-2.75%)
Jul 16, 2021 52.04 52.20 49.86 50.15 1,458,895 -1.38(-2.68%)
Jul 15, 2021 53.28 53.33 51.19 51.53 2,610,870 -2.32(-4.31%)
Jul 14, 2021 55.12 55.69 53.78 53.85 1,186,854 -0.83(-1.52%)
Jul 13, 2021 56.24 56.34 54.63 54.68 1,421,505 -1.84(-3.25%)
Jul 12, 2021 55.95 56.79 55.78 56.52 1,715,219 +0.23(+0.41%)
Jul 09, 2021 54.99 56.36 54.86 56.29 1,574,317 +2.09(+3.85%)
Jul 08, 2021 53.04 54.47 51.60 54.20 1,839,087 +0.01(+0.02%)
Jul 07, 2021 53.54 54.55 53.23 54.19 1,831,331 +0.18(+0.33%)
Jul 06, 2021 55.48 55.69 53.09 54.01 2,488,099 -1.54(-2.78%)
Jul 02, 2021 55.78 56.10 55.24 55.55 932,216 -0.21(-0.37%)
Jul 01, 2021 55.50 56.29 55.15 55.76 1,771,467 +0.76(+1.38%)
Jun 30, 2021 53.90 55.11 53.77 55.00 1,477,706 +0.98(+1.82%)
Jun 29, 2021 54.45 55.03 53.81 54.02 1,374,237 -0.16(-0.30%)
Jun 28, 2021 56.33 56.33 53.88 54.18 1,955,424 -2.39(-4.23%)
Jun 25, 2021 56.72 57.10 55.66 56.57 4,193,464 +1.98(+3.63%)
Jun 24, 2021 54.05 54.91 53.17 54.59 1,227,867 +0.96(+1.80%)
Jun 23, 2021 53.12 53.69 52.57 53.63 1,282,977 +0.66(+1.25%)
Jun 22, 2021 51.91 52.99 51.61 52.97 884,502 +0.59(+1.12%)
Jun 21, 2021 51.64 52.70 51.55 52.38 868,244 +1.29(+2.52%)
Jun 18, 2021 51.19 52.07 50.44 51.09 2,015,935 -0.91(-1.75%)
Jun 17, 2021 54.02 54.12 51.18 52.00 1,614,807 -2.01(-3.72%)
Jun 16, 2021 54.08 54.30 52.74 54.01 1,293,011 -0.33(-0.61%)
Jun 15, 2021 54.92 55.24 53.66 54.34 1,102,577 -0.66(-1.20%)
Jun 14, 2021 55.78 55.97 54.55 55.00 1,081,297 -0.89(-1.60%)
Jun 11, 2021 54.99 55.91 54.99 55.89 762,749 +1.30(+2.39%)
Jun 10, 2021 55.78 56.06 54.37 54.59 950,397 -0.76(-1.37%)
Jun 09, 2021 55.78 55.94 55.00 55.35 1,017,060 -0.43(-0.77%)
Jun 08, 2021 54.88 55.93 53.97 55.78 1,056,302 +1.12(+2.06%)
Jun 07, 2021 55.37 55.84 54.34 54.65 1,046,890 -0.74(-1.34%)
Jun 04, 2021 56.15 56.15 54.46 55.39 849,493 -0.27(-0.48%)
Jun 03, 2021 55.67 56.36 54.62 55.66 951,990 -0.51(-0.91%)
Jun 02, 2021 56.90 56.97 55.79 56.17 1,350,765 -0.65(-1.15%)
Jun 01, 2021 56.96 57.20 55.89 56.82 1,113,742 +0.34(+0.60%)
May 28, 2021 57.75 57.75 55.85 56.48 1,945,846 -0.93(-1.62%)
May 27, 2021 57.40 57.77 56.90 57.41 1,452,554 +0.31(+0.55%)
May 26, 2021 56.00 57.83 55.54 57.10 1,825,947 +2.28(+4.17%)
May 25, 2021 55.44 55.70 54.61 54.81 1,360,316 -0.12(-0.21%)
May 24, 2021 54.37 55.96 53.89 54.93 2,206,511 +0.61(+1.12%)
May 21, 2021 54.44 55.71 52.97 54.32 4,048,058 +1.04(+1.96%)
May 20, 2021 54.93 55.02 51.93 53.28 3,381,614 -1.76(-3.19%)
May 19, 2021 56.17 56.22 54.39 55.04 1,584,174 -2.07(-3.63%)
May 18, 2021 59.36 59.53 57.00 57.11 1,319,730 -1.63(-2.78%)
May 17, 2021 57.69 59.00 57.37 58.74 1,941,790 +1.09(+1.89%)
May 14, 2021 55.58 57.87 55.54 57.65 1,373,167 +2.57(+4.67%)
May 13, 2021 53.56 55.33 53.23 55.08 1,133,345 +1.95(+3.66%)
May 12, 2021 55.77 56.06 52.94 53.13 1,345,579 -2.45(-4.40%)
May 11, 2021 54.18 56.07 53.62 55.58 1,817,157 -0.30(-0.54%)
May 10, 2021 56.63 57.85 55.87 55.88 2,025,175 -0.51(-0.90%)
May 07, 2021 55.36 56.49 55.17 56.39 1,000,925 +0.47(+0.85%)
May 06, 2021 55.34 56.05 54.84 55.92 1,722,714 +1.40(+2.57%)
May 05, 2021 55.11 55.60 54.46 54.52 1,584,136 -0.20(-0.36%)
May 04, 2021 54.62 54.91 53.56 54.71 2,097,735 -0.09(-0.16%)
May 03, 2021 53.19 55.42 52.89 54.80 3,751,639 +2.17(+4.12%)
Apr 30, 2021 52.30 52.92 51.63 52.64 1,972,490 -0.10(-0.19%)
Apr 29, 2021 53.22 53.46 51.96 52.73 901,544 +0.21(+0.39%)
Apr 28, 2021 52.12 53.15 51.29 52.53 1,114,058 +0.12(+0.24%)
Apr 27, 2021 51.11 52.69 51.11 52.40 915,971 +1.45(+2.84%)
Apr 26, 2021 52.86 53.41 50.78 50.96 1,693,564 -1.75(-3.32%)
Apr 23, 2021 51.68 53.02 51.39 52.71 866,067 +1.23(+2.39%)
Apr 22, 2021 51.90 52.47 51.20 51.48 834,062 -0.09(-0.17%)
Apr 21, 2021 50.75 51.80 50.26 51.56 825,435 +0.95(+1.89%)
Apr 20, 2021 51.30 51.70 49.32 50.61 1,214,759 -1.20(-2.31%)
Apr 19, 2021 52.43 52.51 51.56 51.81 953,136 -0.62(-1.19%)
Apr 16, 2021 52.83 53.07 52.30 52.43 1,183,964 +0.00(+0.00%)
Apr 15, 2021 52.60 53.00 51.83 52.43 945,061 +0.29(+0.56%)
Apr 14, 2021 51.84 53.01 51.67 52.14 1,625,387 +0.33(+0.64%)
Apr 13, 2021 52.75 53.13 51.03 51.81 1,695,657 -1.32(-2.48%)
Apr 12, 2021 51.76 53.26 51.66 53.12 1,801,563 +1.23(+2.37%)
Apr 09, 2021 50.77 51.90 50.26 51.90 1,690,278 +1.33(+2.62%)
Apr 08, 2021 50.31 50.80 49.44 50.57 1,320,869 +0.67(+1.34%)
Apr 07, 2021 50.00 50.42 49.29 49.90 1,081,900 -0.09(-0.18%)
Apr 06, 2021 49.70 50.82 49.44 49.99 1,953,581 +0.65(+1.32%)
Apr 05, 2021 50.92 51.17 49.14 49.34 2,365,713 -1.13(-2.24%)
Apr 01, 2021 50.61 50.93 50.13 50.47 1,660,706 +0.44(+0.89%)
Mar 31, 2021 50.71 51.34 50.01 50.03 1,734,563 -0.94(-1.85%)
Mar 30, 2021 50.14 51.11 49.57 50.97 1,520,236 +1.21(+2.43%)
Mar 29, 2021 51.14 51.99 49.64 49.76 1,835,355 -1.44(-2.81%)
Mar 26, 2021 50.97 51.42 49.88 51.20 1,174,638 +1.26(+2.53%)
Mar 25, 2021 47.23 50.01 46.97 49.94 1,484,911 +2.26(+4.74%)
Mar 24, 2021 50.09 50.77 47.56 47.68 2,232,220 -1.76(-3.56%)
Mar 23, 2021 50.99 51.50 48.89 49.44 1,898,156 -2.19(-4.24%)
Mar 22, 2021 51.49 52.02 50.21 51.63 1,790,198 -0.44(-0.84%)
Mar 19, 2021 50.19 52.45 49.83 52.06 2,324,202 +1.70(+3.37%)
Mar 18, 2021 52.03 52.78 50.27 50.37 1,776,616 -1.23(-2.38%)
Mar 17, 2021 51.42 51.74 50.77 51.59 1,023,679 +0.21(+0.42%)
Mar 16, 2021 52.36 52.46 50.38 51.38 1,498,338 -1.15(-2.18%)
Mar 15, 2021 51.01 52.72 50.92 52.53 1,223,589 +1.42(+2.78%)
Mar 12, 2021 50.19 51.78 49.93 51.10 1,105,376 +0.92(+1.83%)
Mar 11, 2021 50.41 51.22 49.93 50.19 1,401,326 -0.21(-0.42%)
Mar 10, 2021 49.88 51.02 49.16 50.40 2,239,586 +0.78(+1.58%)
Mar 09, 2021 50.89 50.89 48.94 49.62 2,010,348 -0.97(-1.92%)
Mar 08, 2021 47.14 50.72 47.13 50.59 4,065,846 +4.24(+9.15%)
Mar 05, 2021 45.78 46.39 44.21 46.35 2,668,037 +1.26(+2.80%)
Mar 04, 2021 45.49 46.23 43.33 45.08 2,215,121 -0.58(-1.27%)
Mar 03, 2021 45.06 46.36 44.89 45.66 2,252,308 +1.01(+2.27%)
Mar 02, 2021 45.35 45.94 44.46 44.65 3,119,279 -1.29(-2.81%)
Mar 01, 2021 43.77 46.62 43.77 45.94 4,178,066 +3.17(+7.40%)
Feb 26, 2021 44.08 44.69 42.17 42.77 6,515,885 -4.13(-8.80%)
Feb 25, 2021 48.36 48.60 46.35 46.90 2,865,589 -1.80(-3.69%)
Feb 24, 2021 47.26 48.71 46.83 48.69 1,966,751 +1.62(+3.44%)
Feb 23, 2021 47.71 47.84 45.30 47.07 1,979,131 -0.93(-1.95%)
Feb 22, 2021 47.87 48.47 46.95 48.01 2,602,880 +1.89(+4.09%)
Feb 19, 2021 46.23 46.67 45.56 46.12 1,309,675 +0.06(+0.14%)
Feb 18, 2021 45.45 46.44 44.80 46.06 1,769,699 +1.10(+2.45%)
Feb 17, 2021 46.25 46.26 44.47 44.96 1,549,123 -1.20(-2.60%)
Feb 16, 2021 46.51 46.81 45.07 46.16 1,446,769 -0.20(-0.44%)
Feb 12, 2021 46.08 47.07 45.74 46.36 1,367,131 +0.08(+0.17%)
Feb 11, 2021 45.49 47.00 45.49 46.28 1,479,249 +0.82(+1.80%)
Feb 10, 2021 45.66 46.11 44.66 45.47 1,327,778 +0.00(+0.00%)
Feb 09, 2021 44.68 45.68 44.34 45.47 1,745,989 +0.64(+1.43%)
Feb 08, 2021 43.54 45.79 43.33 44.82 1,878,412 +1.26(+2.90%)
Feb 05, 2021 44.37 44.72 43.12 43.56 2,308,573 +0.90(+2.11%)
Feb 04, 2021 41.28 42.68 41.03 42.66 2,589,519 +2.01(+4.94%)
Feb 03, 2021 40.48 40.76 39.64 40.65 2,050,319 +0.28(+0.68%)
Feb 02, 2021 40.38 41.04 39.85 40.38 2,098,265 +0.64(+1.61%)
Feb 01, 2021 39.10 40.07 38.44 39.74 2,022,483 +0.76(+1.96%)
Jan 29, 2021 39.00 39.53 38.02 38.97 2,015,898 -0.02(-0.05%)
Jan 28, 2021 38.32 40.07 37.97 38.99 3,714,870 +0.59(+1.53%)
Jan 27, 2021 40.47 40.56 38.30 38.40 3,132,990 -2.90(-7.02%)
Jan 26, 2021 42.32 42.47 40.58 41.30 2,568,907 -0.69(-1.65%)
Jan 25, 2021 42.24 43.89 41.56 42.00 2,711,541 -0.29(-0.69%)
Jan 22, 2021 42.38 42.43 41.42 42.29 1,484,516 -0.25(-0.59%)
Jan 21, 2021 42.53 43.13 42.10 42.54 2,249,993 +0.10(+0.23%)
Jan 20, 2021 41.91 42.63 41.89 42.44 1,420,151 +0.55(+1.32%)
Jan 19, 2021 42.66 42.66 41.37 41.89 1,578,879 -0.67(-1.57%)
Jan 15, 2021 43.11 43.12 41.35 42.56 1,951,583 +0.47(+1.12%)
Jan 14, 2021 41.22 42.22 41.05 42.09 1,684,370 +1.06(+2.58%)
Jan 13, 2021 41.44 41.66 40.77 41.03 1,794,257 -0.88(-2.09%)
Jan 12, 2021 41.20 42.27 40.61 41.90 2,614,566 +0.74(+1.79%)
Jan 11, 2021 38.22 41.21 38.14 41.17 2,466,904 +2.26(+5.81%)
Jan 08, 2021 39.15 39.15 38.41 38.91 1,842,757 -0.04(-0.11%)
Jan 07, 2021 40.07 40.24 38.46 38.95 2,772,646 +0.30(+0.78%)
Jan 06, 2021 36.49 39.02 36.28 38.65 3,853,652 +2.90(+8.11%)
Jan 05, 2021 34.71 35.88 34.66 35.75 1,262,731 +1.09(+3.15%)
Jan 04, 2021 35.81 35.90 34.48 34.66 2,026,849 -1.19(-3.31%)
Dec 31, 2020 35.85 35.85 35.85 918,530 -0.04(-0.10%)
Dec 30, 2020 35.73 36.42 35.73 35.89 918,530 +0.13(+0.37%)
Dec 29, 2020 35.79 36.04 35.09 35.75 1,173,557 -0.03(-0.07%)
Dec 28, 2020 35.20 36.18 35.05 35.78 1,647,950 +0.77(+2.20%)
Dec 24, 2020 35.46 35.51 34.74 35.01 762,776 -0.55(-1.55%)
Dec 23, 2020 35.47 36.08 35.28 35.56 1,244,517 +0.77(+2.22%)
Dec 22, 2020 35.66 35.66 34.61 34.79 1,570,585 -0.64(-1.80%)
Dec 21, 2020 33.91 35.51 33.66 35.42 2,723,658 +0.82(+2.36%)
Dec 18, 2020 36.47 36.73 34.13 34.61 3,662,615 -1.83(-5.01%)
Dec 17, 2020 36.17 36.62 35.93 36.44 1,648,576 +0.27(+0.76%)
Dec 16, 2020 37.33 37.74 35.92 36.16 1,901,491 -1.23(-3.30%)
Dec 15, 2020 36.52 37.41 36.35 37.39 1,395,739 +1.05(+2.88%)
Dec 14, 2020 37.79 37.83 36.28 36.35 1,337,739 -0.91(-2.45%)
Dec 11, 2020 37.16 37.48 36.67 37.26 1,107,278 -0.21(-0.57%)
Dec 10, 2020 37.59 38.10 37.30 37.47 1,274,321 -0.64(-1.67%)
Dec 09, 2020 38.12 38.18 37.34 38.11 1,869,196 +0.21(+0.56%)
Dec 08, 2020 36.51 37.92 36.36 37.90 2,703,331 +1.20(+3.26%)
Dec 07, 2020 36.79 36.85 35.90 36.70 2,399,063 -0.24(-0.65%)
Dec 04, 2020 36.10 37.00 35.57 36.94 2,681,563 +0.74(+2.03%)
Dec 03, 2020 35.46 36.59 35.23 36.20 3,384,397 +1.24(+3.55%)
Dec 02, 2020 34.56 35.00 33.77 34.96 2,791,286 +0.39(+1.13%)
Dec 01, 2020 33.42 34.68 33.16 34.57 2,770,271 +1.42(+4.28%)
Nov 30, 2020 34.02 34.06 32.75 33.16 3,598,715 -0.65(-1.91%)
Nov 27, 2020 34.00 34.44 33.52 33.80 1,821,888 -0.20(-0.57%)
Nov 25, 2020 34.50 34.72 33.98 34.00 2,784,327 -0.51(-1.49%)
Nov 24, 2020 34.46 34.54 33.94 34.51 2,419,031 +0.59(+1.75%)
Nov 23, 2020 34.14 34.72 33.61 33.92 4,295,970 -0.90(-2.60%)
Nov 20, 2020 36.79 37.23 34.63 34.82 5,933,235 -2.41(-6.48%)
Nov 19, 2020 35.22 36.80 34.86 37.23 2,967,445 +1.83(+5.16%)
Nov 18, 2020 35.67 36.52 35.36 35.41 1,918,390 -0.07(-0.20%)
Nov 17, 2020 35.11 35.89 34.19 35.48 2,434,011 +0.27(+0.76%)
Nov 16, 2020 34.27 35.46 33.08 35.21 3,014,953 +2.20(+6.66%)
Nov 13, 2020 32.66 33.32 32.61 33.01 1,563,343 +0.66(+2.03%)
Nov 12, 2020 33.21 33.21 31.99 32.36 1,911,249 -0.73(-2.20%)
Nov 11, 2020 34.75 34.91 32.84 33.08 3,635,513 -1.63(-4.70%)
Nov 10, 2020 35.30 35.46 34.25 34.72 1,631,630 -0.49(-1.38%)
Nov 09, 2020 35.73 37.00 34.31 35.20 3,957,305 +2.35(+7.15%)
Nov 06, 2020 33.65 34.16 32.73 32.85 1,318,559 -0.82(-2.42%)
Nov 05, 2020 33.08 33.91 33.04 33.67 1,160,972 +0.96(+2.93%)
Nov 04, 2020 33.66 33.86 32.37 32.71 1,498,658 -1.65(-4.80%)
Nov 03, 2020 33.69 34.54 33.53 34.36 1,515,588 +1.26(+3.80%)
Nov 02, 2020 33.00 33.56 32.66 33.10 1,388,620 +0.41(+1.25%)
Oct 30, 2020 32.84 33.30 32.10 32.69 1,516,529 -0.10(-0.30%)
Oct 29, 2020 32.06 32.94 31.79 32.79 1,468,819 +0.57(+1.76%)
Oct 28, 2020 32.87 33.42 32.17 32.22 1,580,685 -1.72(-5.07%)
Oct 27, 2020 34.09 34.19 33.54 33.94 1,108,854 +0.20(+0.60%)
Oct 26, 2020 34.53 34.66 33.26 33.74 1,628,587 -1.52(-4.30%)
Oct 23, 2020 34.95 35.30 34.35 35.26 1,768,645 +0.78(+2.26%)
Oct 22, 2020 34.52 35.47 34.46 34.48 3,877,176 +0.14(+0.41%)
Oct 21, 2020 34.11 34.91 34.01 34.33 1,480,923 +0.32(+0.94%)
Oct 20, 2020 34.00 34.75 33.78 34.01 1,597,066 +0.45(+1.35%)
Oct 19, 2020 33.95 34.64 33.51 33.56 1,461,104 -0.20(-0.60%)
Oct 16, 2020 34.02 34.38 33.41 33.77 1,690,923 -0.23(-0.68%)
Oct 15, 2020 33.30 34.20 32.94 34.00 3,086,068 +0.32(+0.95%)
Oct 14, 2020 33.60 33.93 32.91 33.68 2,129,245 -0.05(-0.16%)
Oct 13, 2020 34.62 35.29 33.35 33.73 4,178,768 +0.54(+1.62%)
Oct 12, 2020 33.67 34.12 33.00 33.19 1,415,792 -0.39(-1.16%)
Oct 09, 2020 33.93 34.25 33.31 33.58 2,006,089 -0.27(-0.81%)
Oct 08, 2020 33.10 33.93 32.57 33.85 2,300,584 +0.71(+2.13%)
Oct 07, 2020 33.31 34.24 32.97 33.15 2,595,949 +0.87(+2.71%)
Oct 06, 2020 33.07 33.83 32.21 32.27 3,294,306 -0.57(-1.75%)
Oct 05, 2020 31.70 32.92 31.70 32.85 3,262,480 +1.39(+4.41%)
Oct 02, 2020 29.32 31.61 29.32 31.46 2,454,781 +1.34(+4.46%)
Oct 01, 2020 29.23 30.24 29.23 30.12 2,214,729 +0.95(+3.27%)
Sep 30, 2020 28.48 29.76 28.48 29.17 2,924,095 +0.81(+2.87%)
Sep 29, 2020 28.62 28.62 27.74 28.35 2,194,767 -0.25(-0.86%)
Sep 28, 2020 29.43 29.84 28.56 28.60 1,849,489 -0.36(-1.25%)
Sep 25, 2020 28.83 29.45 28.60 28.96 2,085,590 -0.06(-0.21%)
Sep 24, 2020 29.02 29.33 28.29 29.02 2,296,398 -0.21(-0.72%)
Sep 23, 2020 31.62 31.83 29.21 29.24 3,668,277 -1.30(-4.25%)
Sep 22, 2020 30.45 30.75 29.56 30.53 2,284,058 +0.12(+0.41%)
Sep 21, 2020 30.30 30.59 29.62 30.41 3,502,410 -1.19(-3.77%)
Sep 18, 2020 32.12 32.67 31.33 31.60 3,076,971 -0.14(-0.45%)
Sep 17, 2020 31.86 32.30 31.59 31.74 2,096,957 -0.52(-1.61%)
Sep 16, 2020 31.83 32.89 31.66 32.27 2,684,502 +0.62(+1.95%)
Sep 15, 2020 31.82 32.29 31.45 31.65 3,216,315 -0.03(-0.08%)
Sep 14, 2020 30.50 31.78 30.46 31.67 2,683,913 +1.47(+4.88%)
Sep 11, 2020 29.58 30.26 29.27 30.20 3,213,322 +0.94(+3.23%)
Sep 10, 2020 30.02 30.23 29.13 29.25 2,981,830 -0.47(-1.57%)
Sep 09, 2020 28.86 29.93 28.67 29.72 3,132,034 +0.82(+2.84%)
Sep 08, 2020 28.49 29.70 28.13 28.90 3,843,508 +0.41(+1.43%)
Sep 04, 2020 28.48 28.69 27.88 28.49 2,194,536 +0.37(+1.32%)
Sep 03, 2020 28.57 29.03 27.80 28.12 2,467,665 -0.49(-1.73%)
Sep 02, 2020 27.26 28.73 27.20 28.62 3,327,420 +1.47(+5.43%)
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.