Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

1.965 -0.055 (-2.72%)
Streaming Delayed Price Updated: 11:18 AM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 10.66 10.98 10.54 10.77 1,916,532 +0.14(+1.31%)
Nov 29, 2016 10.68 10.79 10.49 10.63 1,342,101 -0.11(-1.04%)
Nov 28, 2016 10.93 10.96 10.71 10.74 1,534,279 -0.14(-1.27%)
Nov 25, 2016 10.82 10.93 10.68 10.88 520,117 +0.00(+0.00%)
Nov 23, 2016 10.88 10.88 10.88 0 +0.00(+0.00%)
Nov 22, 2016 10.79 11.04 10.79 10.88 1,509,714 +0.06(+0.51%)
Nov 21, 2016 10.93 11.24 10.79 10.82 1,543,507 +0.03(+0.26%)
Nov 18, 2016 10.90 11.18 10.68 10.79 1,548,041 -0.25(-2.25%)
Nov 17, 2016 11.04 11.04 10.69 11.04 1,535,708 +0.08(+0.76%)
Nov 16, 2016 10.66 11.06 10.66 10.96 1,095,131 +0.36(+3.39%)
Nov 15, 2016 10.71 10.79 10.21 10.60 1,351,708 -0.19(-1.79%)
Nov 14, 2016 10.71 11.10 10.71 10.79 1,486,630 +0.11(+1.03%)
Nov 11, 2016 10.57 10.71 10.35 10.68 984,201 +0.19(+1.84%)
Nov 10, 2016 10.13 10.57 10.13 10.49 1,473,536 +0.39(+3.83%)
Nov 09, 2016 9.662 10.24 9.662 10.10 1,355,408 +0.14(+1.39%)
Nov 08, 2016 10.16 10.16 9.828 9.966 1,725,147 -0.25(-2.43%)
Nov 07, 2016 9.910 10.32 9.833 10.21 1,736,198 +0.52(+5.41%)
Nov 04, 2016 9.772 9.800 9.538 9.690 1,076,397 +0.03(+0.29%)
Nov 03, 2016 9.331 9.717 9.165 9.662 1,766,021 +0.39(+4.17%)
Nov 02, 2016 9.165 9.496 8.917 9.276 2,915,938 +0.41(+4.67%)
Nov 01, 2016 8.585 9.110 8.365 8.861 1,593,486 +0.30(+3.55%)
Oct 31, 2016 8.530 8.585 8.320 8.558 952,419 +0.08(+0.98%)
Oct 28, 2016 8.558 8.662 8.392 8.475 755,797 -0.08(-0.97%)
Oct 27, 2016 8.861 8.861 8.475 8.558 365,047 -0.28(-3.13%)
Oct 26, 2016 8.999 9.139 8.806 8.834 237,599 -0.19(-2.14%)
Oct 25, 2016 9.303 9.552 8.889 9.027 331,134 -0.17(-1.80%)
Oct 24, 2016 9.055 9.552 9.022 9.193 526,384 +0.08(+0.91%)
Oct 21, 2016 9.165 9.276 9.082 9.110 261,523 -0.14(-1.49%)
Oct 20, 2016 8.999 9.303 8.999 9.248 379,983 +0.17(+1.82%)
Oct 19, 2016 9.193 9.193 9.055 9.082 382,716 -0.06(-0.60%)
Oct 18, 2016 9.220 9.276 9.110 9.137 329,984 +0.00(+0.00%)
Oct 17, 2016 9.303 9.414 9.137 9.137 426,750 -0.24(-2.59%)
Oct 14, 2016 9.358 9.397 9.226 9.380 362,830 +0.08(+0.89%)
Oct 13, 2016 9.182 9.430 8.928 9.298 724,055 +0.06(+0.66%)
Oct 12, 2016 8.817 9.248 8.729 9.237 652,108 +0.46(+5.22%)
Oct 11, 2016 8.790 8.906 8.723 8.779 459,800 -0.06(-0.69%)
Oct 10, 2016 8.679 8.922 8.652 8.839 548,051 +0.15(+1.72%)
Oct 07, 2016 8.447 8.779 8.447 8.690 835,849 +0.27(+3.21%)
Oct 06, 2016 8.050 8.690 7.923 8.420 2,709,258 +0.76(+9.95%)
Oct 05, 2016 7.663 7.796 7.597 7.658 314,744 -0.02(-0.22%)
Oct 04, 2016 7.619 7.702 7.581 7.674 204,555 +0.03(+0.36%)
Oct 03, 2016 7.525 7.779 7.525 7.647 304,205 +0.13(+1.69%)
Sep 30, 2016 7.525 7.564 7.398 7.520 601,529 +0.05(+0.67%)
Sep 29, 2016 7.558 7.641 7.465 7.470 329,455 -0.13(-1.74%)
Sep 28, 2016 7.785 7.807 7.581 7.603 401,498 -0.21(-2.69%)
Sep 27, 2016 7.774 7.868 7.746 7.812 252,752 +0.01(+0.07%)
Sep 26, 2016 7.928 7.928 7.774 7.807 209,371 -0.12(-1.53%)
Sep 23, 2016 7.928 8.022 7.890 7.928 301,263 -0.05(-0.62%)
Sep 22, 2016 8.022 8.033 7.906 7.978 481,552 -0.02(-0.28%)
Sep 21, 2016 8.033 8.085 7.840 8.000 323,819 -0.01(-0.14%)
Sep 20, 2016 7.950 8.077 7.890 8.011 326,733 +0.06(+0.69%)
Sep 19, 2016 7.884 8.011 7.884 7.956 299,371 +0.11(+1.41%)
Sep 16, 2016 7.835 7.945 7.835 7.846 527,032 +0.03(+0.35%)
Sep 15, 2016 7.829 7.923 7.792 7.818 240,050 +0.02(+0.28%)
Sep 14, 2016 7.763 7.862 7.763 7.796 367,715 +0.02(+0.28%)
Sep 13, 2016 7.757 7.851 7.685 7.774 334,545 -0.01(-0.14%)
Sep 12, 2016 7.713 7.840 7.713 7.785 488,978 +0.00(+0.00%)
Sep 09, 2016 7.702 7.790 7.608 7.785 674,208 +0.06(+0.71%)
Sep 08, 2016 7.465 7.730 7.431 7.730 655,920 +0.28(+3.78%)
Sep 07, 2016 7.233 7.454 7.200 7.448 557,897 +0.24(+3.29%)
Sep 06, 2016 7.128 7.222 7.062 7.211 349,322 +0.06(+0.85%)
Sep 02, 2016 7.067 7.150 7.150 7.150 235,820 +0.08(+1.17%)
Sep 01, 2016 6.885 7.144 6.885 7.067 340,839 +0.16(+2.32%)
Aug 31, 2016 7.056 7.056 6.808 6.907 432,160 -0.15(-2.19%)
Aug 30, 2016 6.946 7.103 6.946 7.062 231,410 +0.12(+1.79%)
Aug 29, 2016 6.915 6.976 6.872 6.937 157,578 +0.01(+0.16%)
Aug 26, 2016 6.987 6.997 6.883 6.926 193,848 -0.04(-0.63%)
Aug 25, 2016 7.003 7.047 6.926 6.970 211,359 -0.08(-1.09%)
Aug 24, 2016 7.003 7.140 7.003 7.047 340,341 +0.01(+0.16%)
Aug 23, 2016 7.090 7.090 7.014 7.036 371,836 -0.04(-0.54%)
Aug 22, 2016 7.134 7.233 7.058 7.074 302,676 -0.10(-1.37%)
Aug 19, 2016 6.987 7.227 6.983 7.172 416,468 +0.14(+2.02%)
Aug 18, 2016 7.014 7.107 6.976 7.030 401,393 +0.01(+0.08%)
Aug 17, 2016 7.140 7.140 6.948 7.025 389,231 -0.11(-1.61%)
Aug 16, 2016 7.156 7.226 7.118 7.140 226,856 -0.01(-0.08%)
Aug 15, 2016 7.140 7.205 7.129 7.145 293,920 +0.01(+0.15%)
Aug 12, 2016 7.156 7.189 7.074 7.134 384,753 -0.01(-0.08%)
Aug 11, 2016 7.172 7.243 7.014 7.140 434,555 +0.02(+0.23%)
Aug 10, 2016 6.899 7.222 6.877 7.123 614,919 +0.23(+3.33%)
Aug 09, 2016 6.976 7.019 6.872 6.894 473,588 -0.11(-1.64%)
Aug 08, 2016 6.948 7.096 6.948 7.008 443,158 +0.08(+1.18%)
Aug 05, 2016 6.877 7.079 6.680 6.926 783,443 +0.10(+1.52%)
Aug 04, 2016 6.795 6.850 6.675 6.823 647,777 +0.07(+0.97%)
Aug 03, 2016 6.445 7.008 6.309 6.757 1,874,705 +1.03(+18.05%)
Aug 02, 2016 5.625 5.806 5.472 5.724 625,867 +0.09(+1.65%)
Aug 01, 2016 5.767 5.806 5.516 5.631 682,935 -0.14(-2.46%)
Jul 29, 2016 5.718 5.811 5.620 5.773 284,902 +0.06(+1.05%)
Jul 28, 2016 5.860 5.904 5.669 5.713 157,916 -0.16(-2.70%)
Jul 27, 2016 5.937 5.937 5.576 5.871 154,695 -0.07(-1.10%)
Jul 26, 2016 5.937 6.085 5.866 5.937 298,932 +0.04(+0.65%)
Jul 25, 2016 5.910 5.970 5.860 5.899 182,852 -0.01(-0.09%)
Jul 22, 2016 5.740 5.910 5.696 5.904 233,712 +0.15(+2.56%)
Jul 21, 2016 5.636 5.806 5.636 5.756 214,125 +0.10(+1.74%)
Jul 20, 2016 5.516 5.680 5.478 5.658 223,423 +0.15(+2.68%)
Jul 19, 2016 5.527 5.598 5.472 5.510 165,231 -0.02(-0.30%)
Jul 18, 2016 5.368 5.587 5.297 5.527 291,004 +0.16(+2.95%)
Jul 15, 2016 5.434 5.489 5.330 5.368 151,265 -0.04(-0.71%)
Jul 14, 2016 5.521 5.603 5.390 5.407 219,124 -0.06(-1.10%)
Jul 13, 2016 5.521 5.549 5.385 5.467 306,121 -0.02(-0.40%)
Jul 12, 2016 5.587 5.674 5.461 5.489 302,044 -0.09(-1.66%)
Jul 11, 2016 5.412 5.587 5.368 5.582 300,222 +0.20(+3.65%)
Jul 08, 2016 5.243 5.407 5.193 5.385 291,200 +0.19(+3.68%)
Jul 07, 2016 5.237 5.308 5.128 5.193 196,886 +0.15(+3.04%)
Jul 05, 2016 5.062 5.084 4.964 5.040 156,182 -0.05(-1.07%)
Jul 01, 2016 5.073 5.095 5.095 5.095 244,752 +0.03(+0.54%)
Jun 30, 2016 4.920 5.073 4.865 5.068 276,650 +0.13(+2.66%)
Jun 29, 2016 4.849 4.969 4.844 4.936 172,590 +0.14(+2.96%)
Jun 28, 2016 4.844 5.046 4.751 4.794 247,104 -0.02(-0.45%)
Jun 27, 2016 5.073 5.073 4.789 4.816 389,704 -0.28(-5.57%)
Jun 24, 2016 4.882 5.100 4.707 5.100 602,694 +0.15(+2.98%)
Jun 23, 2016 4.969 5.035 4.917 4.953 276,050 +0.10(+2.03%)
Jun 22, 2016 4.827 4.931 4.811 4.854 224,815 +0.02(+0.34%)
Jun 21, 2016 4.887 4.942 4.767 4.838 231,671 +0.00(+0.00%)
Jun 20, 2016 4.969 5.018 4.816 4.838 269,876 -0.07(-1.45%)
Jun 17, 2016 4.734 4.969 4.734 4.909 415,429 +0.16(+3.34%)
Jun 16, 2016 4.800 4.865 4.696 4.751 219,475 -0.09(-1.92%)
Jun 15, 2016 4.663 4.904 4.663 4.844 274,025 +0.18(+3.87%)
Jun 14, 2016 4.701 4.718 4.608 4.663 200,539 -0.02(-0.35%)
Jun 13, 2016 4.838 4.838 4.674 4.680 227,056 -0.17(-3.49%)
Jun 10, 2016 4.772 4.882 4.658 4.849 341,471 +0.07(+1.49%)
Jun 09, 2016 4.969 4.969 4.734 4.778 336,925 -0.21(-4.27%)
Jun 08, 2016 5.008 5.084 4.931 4.991 449,925 -0.03(-0.65%)
Jun 07, 2016 4.674 5.188 4.641 5.024 1,391,409 +0.33(+6.98%)
Jun 06, 2016 4.652 4.751 4.559 4.696 327,673 +0.03(+0.70%)
Jun 03, 2016 4.641 4.734 4.567 4.663 391,998 +0.03(+0.71%)
Jun 02, 2016 4.548 4.647 4.458 4.630 586,048 +0.07(+1.44%)
Jun 01, 2016 4.592 4.637 4.466 4.565 555,530 -0.02(-0.36%)
May 31, 2016 4.690 4.701 4.543 4.581 496,523 -0.11(-2.33%)
May 27, 2016 4.647 4.690 4.690 4.690 451,090 +0.08(+1.84%)
May 26, 2016 4.633 4.649 4.544 4.606 447,419 -0.03(-0.58%)
May 25, 2016 4.584 4.660 4.536 4.633 301,750 +0.04(+0.94%)
May 24, 2016 4.520 4.617 4.485 4.590 365,985 +0.08(+1.67%)
May 23, 2016 4.627 4.692 4.509 4.514 345,464 -0.12(-2.67%)
May 20, 2016 4.573 4.681 4.503 4.638 497,236 +0.10(+2.26%)
May 19, 2016 4.563 4.730 4.530 4.536 342,858 -0.05(-1.17%)
May 18, 2016 4.573 4.676 4.493 4.590 542,152 -0.01(-0.12%)
May 17, 2016 4.611 4.643 4.536 4.595 499,765 -0.03(-0.70%)
May 16, 2016 4.735 4.735 4.606 4.627 355,229 -0.06(-1.26%)
May 13, 2016 4.773 4.800 4.654 4.687 353,813 -0.11(-2.36%)
May 12, 2016 4.837 4.864 4.731 4.800 516,996 -0.02(-0.34%)
May 11, 2016 4.977 5.007 4.805 4.816 467,527 -0.16(-3.14%)
May 10, 2016 5.263 5.301 4.907 4.972 595,326 -0.30(-5.72%)
May 09, 2016 4.762 5.425 4.692 5.274 1,153,029 +0.53(+11.25%)
May 06, 2016 4.773 4.924 4.670 4.740 708,867 -0.12(-2.55%)
May 05, 2016 5.096 5.247 4.864 4.864 754,204 -0.25(-4.95%)
May 04, 2016 5.489 5.866 5.085 5.117 2,152,578 -1.41(-21.65%)
May 03, 2016 6.680 6.771 6.426 6.532 377,526 -0.16(-2.38%)
May 02, 2016 6.556 6.841 6.523 6.690 503,151 +0.18(+2.73%)
Apr 29, 2016 6.550 6.604 6.448 6.513 357,497 -0.09(-1.31%)
Apr 28, 2016 6.685 6.717 6.561 6.599 411,869 -0.09(-1.37%)
Apr 27, 2016 6.550 6.696 6.475 6.690 374,643 +0.14(+2.14%)
Apr 26, 2016 6.400 6.610 6.295 6.550 346,690 +0.10(+1.50%)
Apr 25, 2016 6.346 6.464 6.281 6.453 342,299 +0.12(+1.96%)
Apr 22, 2016 6.270 6.394 6.270 6.330 218,390 +0.05(+0.77%)
Apr 21, 2016 6.292 6.432 6.259 6.281 254,596 -0.02(-0.26%)
Apr 20, 2016 6.093 6.367 6.060 6.297 259,978 +0.24(+3.91%)
Apr 19, 2016 6.249 6.249 6.049 6.060 514,464 -0.17(-2.77%)
Apr 18, 2016 6.157 6.284 6.157 6.233 200,102 +0.08(+1.31%)
Apr 15, 2016 6.076 6.157 6.071 6.152 201,079 +0.04(+0.71%)
Apr 14, 2016 6.071 6.179 6.044 6.109 202,298 +0.05(+0.89%)
Apr 13, 2016 5.958 6.173 5.958 6.055 254,173 +0.14(+2.37%)
Apr 12, 2016 5.845 6.055 5.845 5.915 298,936 +0.08(+1.38%)
Apr 11, 2016 5.823 5.947 5.764 5.834 289,923 +0.02(+0.28%)
Apr 08, 2016 5.936 6.066 5.726 5.818 311,960 -0.05(-0.92%)
Apr 07, 2016 6.093 6.109 5.818 5.872 1,198,265 -0.22(-3.63%)
Apr 06, 2016 5.785 6.128 5.748 6.093 504,339 +0.29(+5.01%)
Apr 05, 2016 5.899 6.044 5.748 5.802 476,991 -0.14(-2.36%)
Apr 04, 2016 6.033 6.033 5.802 5.942 298,917 -0.12(-2.04%)
Apr 01, 2016 5.963 6.117 5.936 6.066 362,669 +0.08(+1.35%)
Mar 31, 2016 6.076 6.076 5.882 5.985 348,457 -0.11(-1.86%)
Mar 30, 2016 6.119 6.195 5.985 6.098 281,260 +0.01(+0.09%)
Mar 29, 2016 5.904 6.130 5.829 6.093 438,664 +0.18(+3.01%)
Mar 28, 2016 5.899 5.974 5.834 5.915 224,503 +0.05(+0.92%)
Mar 24, 2016 5.926 5.861 5.861 5.861 303,703 -0.11(-1.81%)
Mar 23, 2016 6.049 6.049 5.926 5.969 390,582 -0.10(-1.69%)
Mar 22, 2016 6.184 6.308 6.055 6.071 330,355 -0.12(-1.91%)
Mar 21, 2016 6.303 6.356 6.109 6.189 242,710 -0.17(-2.71%)
Mar 18, 2016 6.195 6.443 6.136 6.362 603,683 +0.17(+2.70%)
Mar 17, 2016 6.093 6.313 6.087 6.195 324,511 +0.10(+1.59%)
Mar 16, 2016 6.119 6.243 6.028 6.098 240,469 -0.08(-1.22%)
Mar 15, 2016 6.093 6.308 6.093 6.173 240,364 +0.03(+0.44%)
Mar 14, 2016 6.330 6.330 6.109 6.146 439,323 -0.18(-2.89%)
Mar 11, 2016 6.410 6.491 6.227 6.330 374,411 -0.07(-1.09%)
Mar 10, 2016 6.475 6.540 6.346 6.400 286,879 -0.01(-0.08%)
Mar 09, 2016 6.464 6.717 6.383 6.405 302,677 -0.03(-0.50%)
Mar 08, 2016 6.389 6.464 6.270 6.437 468,748 -0.03(-0.50%)
Mar 07, 2016 6.545 6.593 6.432 6.470 564,014 -0.09(-1.31%)
Mar 04, 2016 6.475 6.782 6.448 6.556 704,761 +0.13(+2.05%)
Mar 03, 2016 6.344 6.450 6.211 6.424 893,049 +0.08(+1.22%)
Mar 02, 2016 5.997 6.450 5.773 6.346 3,303,549 -0.74(-10.42%)
Mar 01, 2016 7.378 7.389 6.834 7.085 786,191 -0.22(-2.99%)
Feb 29, 2016 7.026 7.335 6.952 7.303 403,158 +0.21(+2.93%)
Feb 26, 2016 7.293 7.314 7.048 7.096 464,997 -0.14(-1.99%)
Feb 25, 2016 7.037 7.306 6.984 7.239 760,376 +0.23(+3.27%)
Feb 24, 2016 6.978 7.042 6.900 7.010 509,061 +0.01(+0.08%)
Feb 23, 2016 7.037 7.130 6.904 7.005 497,899 -0.01(-0.15%)
Feb 22, 2016 7.042 7.096 6.973 7.016 291,145 +0.00(+0.00%)
Feb 19, 2016 6.909 7.090 6.776 7.016 446,213 +0.09(+1.23%)
Feb 18, 2016 6.866 7.068 6.845 6.930 421,710 +0.09(+1.33%)
Feb 17, 2016 6.936 7.016 6.824 6.840 202,522 -0.08(-1.16%)
Feb 16, 2016 6.701 6.930 6.621 6.920 340,376 +0.26(+3.84%)
Feb 12, 2016 6.573 6.664 6.664 6.664 280,812 +0.14(+2.12%)
Feb 11, 2016 6.717 6.802 6.474 6.525 485,669 -0.28(-4.15%)
Feb 10, 2016 6.738 6.952 6.637 6.808 540,323 +0.06(+0.95%)
Feb 09, 2016 6.264 6.962 6.264 6.744 1,046,229 +0.44(+7.02%)
Feb 08, 2016 6.301 6.559 6.115 6.301 680,846 +0.26(+4.23%)
Feb 05, 2016 6.173 6.195 5.955 6.045 275,294 -0.13(-2.07%)
Feb 04, 2016 6.136 6.248 6.045 6.173 361,241 -0.01(-0.09%)
Feb 03, 2016 6.472 6.472 6.163 6.179 144,235 -0.28(-4.29%)
Feb 02, 2016 6.349 6.504 6.227 6.456 423,841 +0.06(+0.92%)
Feb 01, 2016 6.418 6.493 6.307 6.397 276,898 -0.09(-1.40%)
Jan 29, 2016 6.243 6.541 6.243 6.488 337,181 +0.27(+4.28%)
Jan 28, 2016 6.291 6.370 6.099 6.221 262,699 +0.01(+0.09%)
Jan 27, 2016 6.088 6.333 5.915 6.216 511,886 +0.10(+1.57%)
Jan 26, 2016 5.805 6.131 5.648 6.120 416,240 +0.36(+6.20%)
Jan 25, 2016 5.816 5.933 5.645 5.763 511,968 -0.05(-0.92%)
Jan 22, 2016 5.891 5.987 5.779 5.816 598,101 +0.01(+0.09%)
Jan 21, 2016 5.832 5.976 5.763 5.811 600,352 -0.01(-0.18%)
Jan 20, 2016 5.971 5.976 5.603 5.821 885,992 -0.14(-2.41%)
Jan 19, 2016 6.301 6.301 5.891 5.965 384,828 -0.23(-3.70%)
Jan 15, 2016 5.811 6.195 6.195 6.195 587,887 +0.25(+4.22%)
Jan 14, 2016 6.029 6.445 5.741 5.944 1,437,739 +0.22(+3.82%)
Jan 13, 2016 5.837 5.848 5.560 5.725 755,122 -0.09(-1.56%)
Jan 12, 2016 5.619 5.832 5.560 5.816 658,845 +0.22(+4.00%)
Jan 11, 2016 5.118 5.619 5.064 5.592 670,338 +0.51(+9.96%)
Jan 08, 2016 5.075 5.171 5.016 5.086 396,865 +0.03(+0.53%)
Jan 07, 2016 5.032 5.219 5.011 5.059 354,991 -0.08(-1.56%)
Jan 06, 2016 5.235 5.331 5.107 5.139 401,894 -0.20(-3.70%)
Jan 05, 2016 5.438 5.480 5.206 5.336 393,941 -0.05(-0.99%)
Jan 04, 2016 5.155 5.432 5.118 5.390 446,239 +0.06(+1.20%)
Dec 31, 2015 5.368 5.326 5.326 5.326 335,399 -0.12(-2.25%)
Dec 30, 2015 5.470 5.491 5.363 5.448 225,511 -0.05(-0.97%)
Dec 29, 2015 5.475 5.587 5.416 5.502 158,352 +0.03(+0.49%)
Dec 28, 2015 5.550 5.576 5.331 5.475 201,470 -0.12(-2.19%)
Dec 24, 2015 5.523 5.598 5.598 5.598 163,948 +0.05(+0.96%)
Dec 23, 2015 5.576 5.656 5.491 5.544 277,065 -0.01(-0.19%)
Dec 22, 2015 5.294 5.560 5.272 5.555 217,593 +0.25(+4.72%)
Dec 21, 2015 5.235 5.368 5.155 5.304 402,393 +0.08(+1.53%)
Dec 18, 2015 5.416 5.448 5.091 5.224 913,593 -0.23(-4.20%)
Dec 17, 2015 5.272 5.715 5.160 5.454 1,243,796 +0.19(+3.54%)
Dec 16, 2015 5.027 5.267 4.987 5.267 417,379 +0.26(+5.11%)
Dec 15, 2015 4.984 5.123 4.947 5.011 222,793 +0.06(+1.18%)
Dec 14, 2015 4.814 4.963 4.803 4.952 413,322 +0.10(+2.09%)
Dec 11, 2015 4.825 5.112 4.825 4.851 405,010 -0.05(-1.09%)
Dec 10, 2015 4.883 4.974 4.771 4.904 381,130 +0.01(+0.22%)
Dec 09, 2015 4.798 4.974 4.766 4.894 568,159 +0.05(+1.10%)
Dec 08, 2015 4.798 4.936 4.702 4.840 351,839 -0.01(-0.22%)
Dec 07, 2015 4.984 5.022 4.766 4.851 474,776 -0.18(-3.60%)
Dec 04, 2015 5.070 5.200 4.974 5.032 277,712 -0.03(-0.53%)
Dec 03, 2015 5.214 5.323 5.027 5.059 392,022 -0.18(-3.36%)
Dec 02, 2015 5.262 5.379 5.118 5.235 336,711 +0.02(+0.41%)
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.