Skip to main content

Footlocker Inc (NY: FL )

27.98 +0.64 (+2.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 15.08 15.21 14.80 14.90 2,152,125 +0.00(+0.00%)
Apr 29, 2004 15.39 15.39 14.16 14.90 4,349,522 -0.50(-3.23%)
Apr 28, 2004 16.11 16.17 15.28 15.39 2,302,603 -0.83(-5.13%)
Apr 27, 2004 16.24 16.55 16.11 16.22 875,640 +0.08(+0.50%)
Apr 26, 2004 16.57 16.76 16.14 16.14 975,529 -0.43(-2.58%)
Apr 23, 2004 16.24 16.57 16.13 16.57 1,034,657 +0.47(+2.89%)
Apr 22, 2004 15.92 16.45 15.88 16.11 4,793,223 +0.53(+3.39%)
Apr 21, 2004 16.20 16.23 15.57 15.58 2,805,270 -0.55(-3.42%)
Apr 20, 2004 16.19 16.47 16.06 16.13 1,365,257 +0.06(+0.35%)
Apr 19, 2004 16.36 16.36 15.91 16.08 1,393,451 -0.21(-1.30%)
Apr 16, 2004 16.62 16.67 16.26 16.29 1,295,496 -0.46(-2.74%)
Apr 15, 2004 16.36 16.88 16.36 16.75 1,473,524 +0.48(+2.94%)
Apr 14, 2004 16.36 16.45 16.10 16.27 1,518,957 -0.12(-0.72%)
Apr 13, 2004 16.45 17.12 16.14 16.39 3,587,627 +0.64(+4.06%)
Apr 12, 2004 15.73 16.01 15.70 15.75 1,114,246 +0.02(+0.12%)
Apr 08, 2004 16.26 16.27 15.52 15.73 909,956 -0.34(-2.09%)
Apr 07, 2004 16.22 16.29 15.89 16.06 2,107,175 -0.12(-0.73%)
Apr 06, 2004 16.18 16.29 16.04 16.18 1,127,940 -0.06(-0.34%)
Apr 05, 2004 16.26 16.30 16.08 16.24 1,500,591 +0.10(+0.62%)
Apr 02, 2004 15.95 16.24 15.90 16.14 1,385,396 +0.48(+3.05%)
Apr 01, 2004 16.01 16.01 15.50 15.66 1,513,318 -0.35(-2.21%)
Mar 31, 2004 15.86 16.12 15.64 16.01 1,756,919 +0.19(+1.22%)
Mar 30, 2004 15.67 15.97 15.52 15.82 1,147,596 +0.06(+0.35%)
Mar 29, 2004 15.58 15.80 15.52 15.77 1,951,863 +0.37(+2.42%)
Mar 26, 2004 15.14 15.54 15.00 15.39 2,415,864 +0.25(+1.68%)
Mar 25, 2004 14.55 15.98 14.55 15.14 4,070,800 +0.59(+4.05%)
Mar 24, 2004 14.46 14.74 14.34 14.55 1,630,124 +0.16(+1.08%)
Mar 23, 2004 14.30 14.65 14.29 14.39 1,498,657 +0.40(+2.84%)
Mar 22, 2004 14.30 14.31 13.50 14.00 3,105,421 -0.30(-2.13%)
Mar 19, 2004 14.40 14.60 14.21 14.30 1,750,474 -0.07(-0.52%)
Mar 18, 2004 14.44 14.59 14.18 14.38 2,038,058 -0.24(-1.66%)
Mar 17, 2004 14.43 14.74 14.43 14.62 2,366,242 +0.19(+1.29%)
Mar 16, 2004 14.31 14.81 14.31 14.43 4,014,089 +0.22(+1.53%)
Mar 15, 2004 15.05 15.08 14.10 14.21 4,282,822 -0.78(-5.18%)
Mar 12, 2004 15.06 15.21 14.71 14.99 2,950,431 +0.06(+0.37%)
Mar 11, 2004 15.52 15.61 14.93 14.93 1,925,119 -0.52(-3.37%)
Mar 10, 2004 15.88 15.93 15.40 15.46 1,421,646 -0.33(-2.08%)
Mar 09, 2004 16.39 16.42 15.61 15.78 2,438,581 -0.23(-1.43%)
Mar 08, 2004 16.08 16.26 16.00 16.01 1,334,163 +0.02(+0.16%)
Mar 05, 2004 16.24 16.26 15.88 15.99 2,912,893 -0.32(-1.98%)
Mar 04, 2004 16.58 16.58 16.20 16.31 1,450,324 -0.06(-0.38%)
Mar 03, 2004 15.98 16.48 15.96 16.37 3,566,682 -0.34(-2.01%)
Mar 02, 2004 16.88 17.03 16.27 16.71 1,494,629 -0.05(-0.30%)
Mar 01, 2004 16.57 16.90 16.45 16.76 2,333,536 +0.50(+3.05%)
Feb 27, 2004 16.57 16.72 16.19 16.26 1,772,385 -0.31(-1.87%)
Feb 26, 2004 16.56 16.58 16.23 16.57 1,829,902 +0.01(+0.04%)
Feb 25, 2004 16.22 16.62 16.19 16.57 2,073,341 +0.34(+2.07%)
Feb 24, 2004 16.09 16.34 15.86 16.23 1,700,852 +0.09(+0.58%)
Feb 23, 2004 16.16 16.17 15.98 16.14 1,326,429 +0.08(+0.50%)
Feb 20, 2004 15.91 16.20 15.60 16.06 1,445,652 +0.08(+0.51%)
Feb 19, 2004 15.86 16.28 15.86 15.98 2,124,091 +0.12(+0.74%)
Feb 18, 2004 15.82 15.92 15.57 15.86 964,734 +0.04(+0.24%)
Feb 17, 2004 15.98 16.01 15.74 15.82 1,376,374 +0.14(+0.91%)
Feb 13, 2004 15.57 16.01 15.57 15.68 1,968,136 +0.15(+0.96%)
Feb 12, 2004 14.91 15.58 14.90 15.53 3,044,037 +0.66(+4.47%)
Feb 11, 2004 14.80 14.94 14.72 14.87 2,211,092 +0.16(+1.06%)
Feb 10, 2004 14.77 14.93 14.52 14.71 2,819,126 -0.02(-0.17%)
Feb 09, 2004 14.71 14.85 14.62 14.74 1,338,996 +0.02(+0.17%)
Feb 06, 2004 14.90 14.90 14.28 14.71 2,700,870 -0.10(-0.67%)
Feb 05, 2004 15.13 15.23 14.80 14.81 1,938,008 -0.46(-3.01%)
Feb 04, 2004 15.55 15.57 15.15 15.27 1,848,591 -0.35(-2.23%)
Feb 03, 2004 15.38 15.62 15.28 15.62 2,190,469 +0.44(+2.90%)
Feb 02, 2004 15.36 15.61 15.12 15.18 1,073,484 -0.18(-1.17%)
Jan 30, 2004 14.95 15.36 14.78 15.36 1,576,796 +0.47(+3.17%)
Jan 29, 2004 15.19 15.29 14.71 14.88 2,249,758 -0.18(-1.19%)
Jan 28, 2004 15.70 15.87 15.02 15.06 1,241,685 -0.52(-3.35%)
Jan 27, 2004 15.34 15.83 15.27 15.59 1,973,452 +0.25(+1.66%)
Jan 26, 2004 15.39 15.52 15.18 15.33 1,592,585 -0.06(-0.40%)
Jan 23, 2004 15.57 15.57 15.30 15.39 3,125,882 -0.18(-1.16%)
Jan 22, 2004 15.71 15.90 15.46 15.57 2,112,008 +0.02(+0.12%)
Jan 21, 2004 15.30 15.56 15.18 15.55 1,919,480 +0.04(+0.24%)
Jan 20, 2004 15.86 15.86 15.36 15.52 1,692,474 -0.12(-0.79%)
Jan 16, 2004 15.83 15.88 15.54 15.64 1,513,963 -0.22(-1.37%)
Jan 15, 2004 15.83 15.96 15.68 15.86 1,110,218 +0.09(+0.55%)
Jan 14, 2004 15.89 16.12 15.69 15.77 2,677,187 -0.06(-0.39%)
Jan 13, 2004 15.89 15.89 15.40 15.83 4,096,255 -0.08(-0.51%)
Jan 12, 2004 14.90 15.92 14.87 15.91 11,326,771 +1.32(+9.01%)
Jan 09, 2004 14.44 14.62 14.34 14.60 1,126,007 +0.16(+1.12%)
Jan 08, 2004 14.35 14.56 14.33 14.44 1,322,240 -0.18(-1.23%)
Jan 07, 2004 14.49 14.74 14.46 14.62 1,584,691 +0.28(+1.95%)
Jan 06, 2004 14.24 14.48 14.24 14.34 5,188,590 +0.09(+0.65%)
Jan 05, 2004 14.52 14.54 14.07 14.24 2,227,042 -0.16(-1.08%)
Jan 02, 2004 14.80 14.80 14.39 14.40 1,387,168 -0.16(-1.07%)
Dec 31, 2003 14.68 14.69 14.40 14.56 1,312,896 -0.01(-0.09%)
Dec 30, 2003 14.71 14.71 14.41 14.57 1,140,184 +0.02(+0.17%)
Dec 29, 2003 14.29 14.54 14.24 14.54 891,429 +0.25(+1.74%)
Dec 26, 2003 14.18 14.34 14.18 14.29 251,978 +0.09(+0.66%)
Dec 24, 2003 14.24 14.29 14.13 14.20 457,717 +0.05(+0.35%)
Dec 23, 2003 14.06 14.39 14.06 14.15 1,471,429 -0.11(-0.74%)
Dec 22, 2003 14.38 14.56 14.15 14.26 913,662 -0.12(-0.82%)
Dec 19, 2003 14.56 14.71 14.26 14.38 1,539,579 -0.02(-0.17%)
Dec 18, 2003 13.87 14.38 13.84 14.40 2,880,187 +0.50(+3.62%)
Dec 17, 2003 13.47 13.90 13.47 13.90 1,899,502 +0.43(+3.18%)
Dec 16, 2003 13.23 13.47 12.81 13.47 1,802,352 +0.14(+1.02%)
Dec 15, 2003 13.72 13.94 13.30 13.33 1,268,268 -0.19(-1.38%)
Dec 12, 2003 13.93 13.95 13.48 13.52 1,459,829 -0.22(-1.63%)
Dec 11, 2003 13.31 13.74 13.28 13.74 1,572,930 +0.49(+3.70%)
Dec 10, 2003 13.67 13.74 13.13 13.25 2,263,453 -0.40(-2.95%)
Dec 09, 2003 13.28 13.75 13.28 13.66 4,629,534 +0.41(+3.09%)
Dec 08, 2003 13.28 13.28 13.12 13.25 956,195 -0.05(-0.37%)
Dec 05, 2003 13.00 13.46 13.00 13.30 1,994,880 +0.13(+0.99%)
Dec 04, 2003 13.66 13.66 12.80 13.16 7,657,783 -0.55(-4.03%)
Dec 03, 2003 13.92 14.00 13.62 13.72 2,340,142 -0.20(-1.43%)
Dec 02, 2003 13.87 14.02 13.87 13.92 2,502,220 -0.07(-0.53%)
Dec 01, 2003 13.90 14.13 13.90 13.99 3,149,243 +0.27(+1.99%)
Nov 28, 2003 13.59 13.72 13.57 13.72 634,456 +0.16(+1.19%)
Nov 26, 2003 13.66 13.68 13.34 13.56 2,085,264 -0.07(-0.50%)
Nov 25, 2003 13.13 13.66 13.29 13.62 5,212,274 +0.50(+3.78%)
Nov 24, 2003 12.99 13.19 12.88 13.13 2,828,792 +0.14(+1.05%)
Nov 21, 2003 12.89 13.02 12.85 12.99 4,312,306 +0.11(+0.82%)
Nov 20, 2003 11.36 13.02 12.07 12.89 19,892,738 +1.53(+13.44%)
Nov 19, 2003 11.53 11.53 11.29 11.36 2,263,292 -0.19(-1.61%)
Nov 18, 2003 11.49 11.72 11.32 11.54 931,545 -0.02(-0.21%)
Nov 17, 2003 11.63 11.66 11.54 11.57 1,174,340 -0.12(-1.01%)
Nov 14, 2003 11.64 11.84 11.62 11.69 915,434 +0.06(+0.48%)
Nov 13, 2003 11.56 11.72 11.33 11.63 629,462 +0.07(+0.64%)
Nov 12, 2003 11.63 11.64 11.52 11.56 1,237,979 +0.01(+0.11%)
Nov 11, 2003 11.54 11.58 11.48 11.54 883,856 +0.00(+0.00%)
Nov 10, 2003 11.68 11.69 11.45 11.54 1,526,529 -0.19(-1.64%)
Nov 07, 2003 11.64 11.86 11.64 11.74 872,740 +0.09(+0.80%)
Nov 06, 2003 11.45 11.92 11.37 11.64 2,875,192 +0.31(+2.74%)
Nov 05, 2003 11.26 11.38 11.24 11.33 1,532,813 +0.03(+0.28%)
Nov 04, 2003 11.26 11.30 11.19 11.30 1,060,620 +0.04(+0.33%)
Nov 03, 2003 11.29 11.32 11.27 11.27 999,913 +0.16(+1.40%)
Oct 31, 2003 11.14 11.22 11.14 11.11 1,427,124 -0.10(-0.89%)
Oct 30, 2003 11.16 11.28 11.16 11.21 2,177,580 +0.10(+0.89%)
Oct 29, 2003 11.14 11.17 11.05 11.11 1,634,635 +0.00(+0.00%)
Oct 28, 2003 10.82 11.15 10.82 11.11 2,015,825 +0.31(+2.87%)
Oct 27, 2003 10.61 10.86 10.61 10.80 1,710,519 +0.22(+2.05%)
Oct 24, 2003 10.61 10.65 10.45 10.58 1,083,634 -0.09(-0.87%)
Oct 23, 2003 10.58 10.83 10.49 10.68 921,879 +0.03(+0.29%)
Oct 22, 2003 10.83 10.86 10.55 10.64 754,001 -0.19(-1.72%)
Oct 21, 2003 10.85 10.91 10.74 10.83 880,151 +0.02(+0.17%)
Oct 20, 2003 10.74 10.86 10.68 10.81 800,240 +0.04(+0.40%)
Oct 17, 2003 10.83 10.86 10.60 10.77 417,117 -0.03(-0.29%)
Oct 16, 2003 10.78 10.85 10.76 10.80 858,723 -0.02(-0.17%)
Oct 15, 2003 10.86 10.86 10.56 10.82 1,052,379 -0.05(-0.46%)
Oct 14, 2003 10.86 10.89 10.71 10.87 1,866,313 +0.02(+0.17%)
Oct 13, 2003 10.56 10.86 10.56 10.85 1,752,408 +0.35(+3.31%)
Oct 10, 2003 10.46 10.51 10.31 10.50 1,110,701 +0.02(+0.18%)
Oct 09, 2003 10.35 10.58 10.33 10.48 1,497,852 +0.21(+2.05%)
Oct 08, 2003 10.35 10.36 10.24 10.27 510,561 -0.05(-0.48%)
Oct 07, 2003 10.30 10.42 10.26 10.32 996,151 +0.03(+0.30%)
Oct 06, 2003 10.30 10.38 10.23 10.29 678,600 -0.14(-1.31%)
Oct 03, 2003 10.41 10.48 10.39 10.43 1,381,851 +0.16(+1.51%)
Oct 02, 2003 10.37 10.40 10.27 10.27 985,356 -0.28(-2.65%)
Oct 01, 2003 10.24 10.55 10.24 10.55 672,962 +0.50(+4.94%)
Sep 30, 2003 10.19 10.19 9.943 10.06 969,245 -0.14(-1.34%)
Sep 29, 2003 9.993 10.19 9.931 10.19 711,951 +0.20(+1.99%)
Sep 26, 2003 10.13 10.17 9.968 9.993 1,186,907 -0.09(-0.92%)
Sep 25, 2003 10.12 10.23 10.01 10.09 951,684 -0.03(-0.31%)
Sep 24, 2003 10.40 10.40 10.09 10.12 1,083,634 -0.24(-2.34%)
Sep 23, 2003 10.40 10.40 10.32 10.36 701,478 -0.04(-0.36%)
Sep 22, 2003 10.53 10.53 10.28 10.40 680,695 -0.14(-1.30%)
Sep 19, 2003 10.71 10.71 10.49 10.53 1,131,001 -0.02(-0.23%)
Sep 18, 2003 10.58 10.63 10.51 10.56 1,117,468 -0.09(-0.82%)
Sep 17, 2003 10.53 10.64 10.50 10.64 1,345,763 +0.12(+1.18%)
Sep 16, 2003 10.54 10.64 10.45 10.52 2,611,131 +0.01(+0.12%)
Sep 15, 2003 10.33 10.55 10.30 10.51 2,002,613 +0.24(+2.30%)
Sep 12, 2003 10.12 10.27 9.974 10.27 1,032,240 +0.06(+0.55%)
Sep 11, 2003 9.962 10.22 9.881 10.22 1,061,079 +0.41(+4.18%)
Sep 10, 2003 10.09 10.10 9.807 9.807 1,331,101 -0.29(-2.89%)
Sep 09, 2003 10.02 10.21 9.931 10.10 1,627,546 -0.04(-0.43%)
Sep 08, 2003 10.12 10.17 9.931 10.14 723,873 +0.07(+0.68%)
Sep 05, 2003 10.27 10.40 9.962 10.07 1,812,985 -0.17(-1.64%)
Sep 04, 2003 10.50 10.50 10.24 10.24 2,826,859 -0.24(-2.25%)
Sep 03, 2003 10.40 10.54 10.35 10.48 1,388,618 -0.01(-0.12%)
Sep 02, 2003 10.42 10.50 10.21 10.49 1,512,029 +0.20(+1.99%)
Aug 29, 2003 10.24 10.32 10.12 10.28 948,784 +0.04(+0.42%)
Aug 28, 2003 10.04 10.24 10.04 10.24 1,484,318 +0.26(+2.61%)
Aug 27, 2003 9.931 10.07 9.931 9.981 919,140 -0.06(-0.56%)
Aug 26, 2003 9.993 10.09 9.838 10.04 1,255,862 +0.03(+0.31%)
Aug 25, 2003 10.09 10.18 9.937 10.01 1,487,218 -0.08(-0.80%)
Aug 22, 2003 10.55 10.77 10.02 10.09 3,084,959 +0.09(+0.87%)
Aug 21, 2003 9.534 10.14 9.534 9.999 4,483,245 +0.47(+4.88%)
Aug 20, 2003 9.323 9.552 9.286 9.534 1,495,274 +0.17(+1.86%)
Aug 19, 2003 9.174 9.360 9.093 9.360 1,102,484 +0.12(+1.34%)
Aug 18, 2003 9.310 9.310 9.180 9.236 972,145 -0.07(-0.80%)
Aug 15, 2003 9.254 9.310 9.248 9.310 431,939 +0.02(+0.27%)
Aug 14, 2003 9.310 9.354 9.248 9.286 936,701 -0.02(-0.27%)
Aug 13, 2003 9.310 9.397 9.304 9.310 2,038,863 +0.00(+0.00%)
Aug 12, 2003 9.242 9.403 9.112 9.310 1,301,457 +0.13(+1.42%)
Aug 11, 2003 9.025 9.186 9.025 9.180 982,456 +0.17(+1.86%)
Aug 08, 2003 9.062 9.155 8.981 9.012 1,042,229 +0.09(+0.97%)
Aug 07, 2003 8.752 8.957 8.733 8.925 1,755,630 +0.24(+2.79%)
Aug 06, 2003 8.801 8.801 8.597 8.683 2,808,976 -0.12(-1.41%)
Aug 05, 2003 8.938 8.938 8.733 8.808 1,217,357 -0.19(-2.14%)
Aug 04, 2003 9.174 9.174 8.938 9.000 1,711,807 -0.11(-1.23%)
Aug 01, 2003 9.310 9.329 9.105 9.112 1,036,429 -0.17(-1.87%)
Jul 31, 2003 8.944 9.372 8.925 9.286 2,733,092 +0.36(+4.03%)
Jul 30, 2003 9.006 9.006 8.907 8.925 1,047,223 -0.08(-0.90%)
Jul 29, 2003 9.223 9.223 8.969 9.006 1,559,235 -0.22(-2.36%)
Jul 28, 2003 9.174 9.310 9.137 9.223 806,040 +0.07(+0.75%)
Jul 25, 2003 9.019 9.186 8.981 9.155 1,338,513 +0.07(+0.82%)
Jul 24, 2003 9.434 9.434 9.037 9.081 2,447,764 -0.22(-2.34%)
Jul 23, 2003 9.161 9.372 8.851 9.298 5,561,402 +0.58(+6.62%)
Jul 22, 2003 8.410 8.721 8.342 8.721 1,846,335 +0.35(+4.23%)
Jul 21, 2003 8.491 8.534 8.330 8.367 907,056 -0.09(-1.03%)
Jul 18, 2003 8.503 8.603 8.317 8.454 1,194,479 -0.05(-0.58%)
Jul 17, 2003 8.566 8.665 8.342 8.503 1,463,696 -0.23(-2.63%)
Jul 16, 2003 8.690 8.739 8.547 8.733 857,434 +0.09(+1.08%)
Jul 15, 2003 8.690 8.845 8.553 8.640 943,951 -0.05(-0.57%)
Jul 14, 2003 8.597 8.690 8.534 8.690 1,070,423 +0.26(+3.09%)
Jul 11, 2003 8.472 8.522 8.354 8.429 1,209,140 -0.04(-0.51%)
Jul 10, 2003 8.280 8.479 8.162 8.472 2,060,614 +0.13(+1.56%)
Jul 09, 2003 8.230 8.603 8.230 8.342 2,511,564 +0.12(+1.43%)
Jul 08, 2003 8.131 8.336 8.131 8.224 1,582,113 +0.01(+0.15%)
Jul 07, 2003 8.063 8.249 8.044 8.212 1,680,713 +0.15(+1.85%)
Jul 03, 2003 8.187 8.206 7.994 8.063 1,428,574 -0.13(-1.59%)
Jul 02, 2003 8.255 8.255 8.143 8.193 2,010,991 -0.04(-0.53%)
Jul 01, 2003 8.230 8.286 8.100 8.237 2,303,892 +0.01(+0.15%)
Jun 30, 2003 8.069 8.274 8.007 8.224 1,618,202 +0.09(+1.15%)
Jun 27, 2003 8.069 8.441 7.883 8.131 4,561,223 -0.25(-2.96%)
Jun 26, 2003 8.472 8.497 8.193 8.379 964,895 -0.03(-0.37%)
Jun 25, 2003 8.112 8.516 8.100 8.410 1,748,380 +0.26(+3.20%)
Jun 24, 2003 8.286 8.317 8.112 8.150 803,945 -0.11(-1.28%)
Jun 23, 2003 8.317 8.317 8.150 8.255 1,074,451 -0.04(-0.52%)
Jun 20, 2003 8.286 8.373 8.249 8.299 947,173 -0.01(-0.07%)
Jun 19, 2003 8.367 8.379 8.255 8.305 1,261,179 +0.02(+0.22%)
Jun 18, 2003 8.268 8.330 8.224 8.286 1,123,912 -0.06(-0.67%)
Jun 17, 2003 8.379 8.379 8.224 8.342 1,175,307 -0.02(-0.30%)
Jun 16, 2003 8.193 8.379 8.162 8.367 1,389,746 +0.14(+1.74%)
Jun 13, 2003 8.286 8.367 8.187 8.224 1,012,101 -0.09(-1.12%)
Jun 12, 2003 8.305 8.404 8.286 8.317 1,015,001 +0.01(+0.15%)
Jun 11, 2003 8.162 8.348 8.106 8.305 1,379,757 +0.08(+0.98%)
Jun 10, 2003 8.143 8.243 8.143 8.224 1,796,230 +0.12(+1.45%)
Jun 09, 2003 8.174 8.174 8.038 8.106 1,455,157 -0.13(-1.58%)
Jun 06, 2003 8.317 8.410 8.162 8.237 1,166,123 -0.02(-0.23%)
Jun 05, 2003 8.143 8.336 8.100 8.255 1,126,490 +0.10(+1.22%)
Jun 04, 2003 8.181 8.187 8.088 8.156 2,199,653 -0.02(-0.30%)
Jun 03, 2003 8.255 8.255 8.007 8.181 1,817,013 -0.11(-1.35%)
Jun 02, 2003 8.553 8.597 8.292 8.292 1,583,080 -0.06(-0.67%)
May 30, 2003 8.007 8.348 8.007 8.348 1,437,918 +0.34(+4.26%)
May 29, 2003 7.852 8.162 7.852 8.007 1,896,602 +0.00(+0.00%)
May 28, 2003 8.007 8.150 8.007 8.007 2,441,320 +0.00(+0.00%)
May 27, 2003 7.821 8.119 7.821 8.007 1,733,880 +0.18(+2.30%)
May 23, 2003 7.728 7.920 7.603 7.827 2,321,131 +0.07(+0.96%)
May 22, 2003 7.603 7.808 7.274 7.752 7,389,693 +0.70(+9.85%)
May 21, 2003 7.138 7.138 6.933 7.057 1,438,079 -0.14(-1.98%)
May 20, 2003 7.126 7.268 7.126 7.200 1,878,235 +0.04(+0.52%)
May 19, 2003 7.262 7.262 7.008 7.163 1,534,585 -0.11(-1.45%)
May 16, 2003 7.045 7.268 6.946 7.268 2,362,214 +0.25(+3.63%)
May 15, 2003 7.063 7.076 6.983 7.014 1,418,746 +0.03(+0.44%)
May 14, 2003 7.169 7.219 6.983 6.983 870,806 -0.14(-2.00%)
May 13, 2003 7.113 7.138 6.952 7.126 2,139,236 -0.05(-0.69%)
May 12, 2003 7.169 7.237 7.070 7.175 1,533,618 +0.02(+0.26%)
May 09, 2003 6.821 7.163 6.821 7.157 2,359,636 +0.34(+4.91%)
May 08, 2003 6.368 6.902 6.368 6.821 2,553,131 +0.40(+6.29%)
May 07, 2003 6.517 6.604 6.269 6.418 5,916,491 -0.19(-2.91%)
May 06, 2003 6.517 6.641 6.455 6.610 2,517,042 -0.12(-1.84%)
May 05, 2003 6.710 6.734 6.455 6.734 2,960,420 -0.04(-0.55%)
May 02, 2003 6.778 6.790 6.734 6.772 1,399,413 -0.09(-1.36%)
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.