Footlocker Inc (NY: FL )

28.50 -0.01 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 35.13 35.68 34.89 35.49 3,210,099 +0.64(+1.84%)
Mar 28, 2014 34.19 35.17 34.09 34.85 2,210,872 +0.66(+1.92%)
Mar 27, 2014 34.12 34.35 33.81 34.19 2,232,455 +0.14(+0.40%)
Mar 26, 2014 34.92 34.92 34.06 34.06 1,824,092 -0.74(-2.13%)
Mar 25, 2014 34.95 35.11 34.48 34.80 2,265,462 -0.05(-0.15%)
Mar 24, 2014 34.74 34.94 34.23 34.85 1,876,069 +0.22(+0.63%)
Mar 21, 2014 35.10 35.46 34.63 34.63 3,117,050 -0.53(-1.50%)
Mar 20, 2014 34.89 35.23 34.85 35.16 1,285,915 +0.17(+0.47%)
Mar 19, 2014 34.95 35.25 34.78 34.99 1,816,424 +0.08(+0.22%)
Mar 18, 2014 34.37 35.31 34.33 34.92 5,217,502 +0.62(+1.81%)
Mar 17, 2014 34.16 34.33 34.05 34.30 4,446,592 +0.25(+0.73%)
Mar 14, 2014 34.28 34.56 34.03 34.05 2,345,669 -0.32(-0.92%)
Mar 13, 2014 34.56 35.02 34.17 34.37 3,159,932 -0.15(-0.44%)
Mar 12, 2014 34.62 35.10 34.32 34.52 4,089,811 -0.36(-1.04%)
Mar 11, 2014 34.73 35.08 34.46 34.88 3,210,727 +0.15(+0.44%)
Mar 10, 2014 35.22 35.26 34.57 34.73 4,928,643 -0.39(-1.12%)
Mar 07, 2014 34.04 35.35 33.92 35.12 9,306,708 +2.84(+8.80%)
Mar 06, 2014 32.16 32.48 31.71 32.28 4,001,927 +0.27(+0.85%)
Mar 05, 2014 32.37 32.37 31.67 32.01 2,367,658 -0.32(-0.98%)
Mar 04, 2014 31.92 32.47 31.92 32.33 2,602,638 +0.76(+2.39%)
Mar 03, 2014 31.20 31.76 31.16 31.57 1,624,579 +0.06(+0.19%)
Feb 28, 2014 31.65 31.75 31.27 31.51 1,545,487 -0.09(-0.29%)
Feb 27, 2014 31.59 31.80 31.36 31.60 1,305,900 -0.11(-0.36%)
Feb 26, 2014 31.35 31.82 31.26 31.71 2,715,979 +0.46(+1.47%)
Feb 25, 2014 30.59 31.34 30.36 31.25 3,479,248 +0.69(+2.25%)
Feb 24, 2014 30.46 30.72 30.22 30.57 1,770,226 +0.35(+1.15%)
Feb 21, 2014 30.28 30.41 30.04 30.22 858,619 -0.05(-0.15%)
Feb 20, 2014 29.80 30.30 29.77 30.26 1,820,105 +0.50(+1.68%)
Feb 19, 2014 29.29 30.07 29.21 29.76 2,088,547 +0.42(+1.42%)
Feb 18, 2014 29.46 29.49 29.05 29.35 1,724,426 -0.08(-0.26%)
Feb 14, 2014 29.46 29.42 29.42 29.42 1,110,464 -0.20(-0.66%)
Feb 13, 2014 29.30 29.72 29.24 29.62 1,425,625 +0.05(+0.15%)
Feb 12, 2014 29.67 29.87 29.41 29.58 1,815,337 -0.09(-0.31%)
Feb 11, 2014 29.02 29.74 28.90 29.67 1,853,345 +0.60(+2.08%)
Feb 10, 2014 29.30 29.45 28.81 29.06 1,463,539 -0.15(-0.52%)
Feb 07, 2014 29.21 29.62 29.00 29.21 1,163,400 +0.24(+0.83%)
Feb 06, 2014 28.72 29.39 28.59 28.97 1,379,860 +0.30(+1.05%)
Feb 05, 2014 28.28 28.80 28.14 28.67 2,034,854 +0.31(+1.09%)
Feb 04, 2014 27.95 28.43 27.69 28.36 3,333,598 +0.61(+2.21%)
Feb 03, 2014 29.06 29.13 27.69 27.75 3,402,108 -1.41(-4.84%)
Jan 31, 2014 28.95 29.39 28.76 29.16 1,767,080 -0.12(-0.41%)
Jan 30, 2014 28.70 29.36 28.62 29.28 2,430,987 +0.85(+3.00%)
Jan 29, 2014 28.65 28.96 28.39 28.43 2,269,827 -0.42(-1.44%)
Jan 28, 2014 28.77 29.26 28.59 28.84 2,708,657 +0.13(+0.45%)
Jan 27, 2014 28.78 29.33 28.71 28.71 3,279,753 +0.41(+1.44%)
Jan 24, 2014 28.68 28.69 28.30 28.31 2,476,140 -0.56(-1.94%)
Jan 23, 2014 29.07 29.07 28.64 28.87 1,755,913 -0.29(-0.98%)
Jan 22, 2014 29.32 29.47 29.08 29.15 2,258,042 -0.09(-0.31%)
Jan 21, 2014 29.41 29.67 28.85 29.24 3,937,719 -0.14(-0.46%)
Jan 17, 2014 29.96 29.38 29.38 29.38 3,000,200 -0.45(-1.52%)
Jan 16, 2014 30.43 30.43 29.73 29.83 2,345,791 -0.52(-1.72%)
Jan 15, 2014 30.87 30.96 30.32 30.35 2,142,453 -0.36(-1.18%)
Jan 14, 2014 30.54 30.93 30.44 30.72 1,784,381 +0.18(+0.59%)
Jan 13, 2014 30.98 30.98 30.37 30.54 2,002,719 -0.48(-1.55%)
Jan 10, 2014 30.88 31.08 30.58 31.02 2,044,133 +0.16(+0.51%)
Jan 09, 2014 31.13 31.13 30.63 30.86 2,053,625 -0.05(-0.15%)
Jan 08, 2014 30.95 31.00 30.50 30.90 2,097,660 -0.11(-0.34%)
Jan 07, 2014 31.08 31.29 30.89 31.01 2,124,992 +0.00(+0.00%)
Jan 06, 2014 31.05 31.37 30.96 31.01 1,915,658 +0.00(+0.00%)
Jan 03, 2014 30.51 31.16 30.51 31.01 2,085,092 +0.35(+1.15%)
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.