Skip to main content

Big 5 Sporting (NQ: BGFV )

3.985 +0.025 (+0.63%)
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 19.95 20.14 18.68 19.43 1,837,266 -0.64(-3.18%)
Nov 29, 2021 21.08 21.39 19.66 20.07 1,596,541 -0.88(-4.18%)
Nov 26, 2021 20.54 21.26 19.95 20.94 1,108,268 +0.18(+0.86%)
Nov 24, 2021 21.51 21.51 20.51 20.76 1,329,577 -0.61(-2.84%)
Nov 23, 2021 21.92 22.46 20.76 21.37 1,921,256 -1.18(-5.21%)
Nov 22, 2021 21.41 22.65 20.99 22.55 2,732,902 +1.56(+7.41%)
Nov 19, 2021 23.30 23.54 20.65 20.99 5,753,320 -3.01(-12.56%)
Nov 18, 2021 23.26 24.26 23.86 24.01 2,024,489 +0.75(+3.24%)
Nov 17, 2021 23.84 24.53 23.20 23.25 2,296,496 -0.92(-3.79%)
Nov 16, 2021 26.10 26.33 23.79 24.17 4,932,050 -3.40(-12.35%)
Nov 15, 2021 34.49 34.62 25.52 27.57 9,815,165 -6.92(-20.06%)
Nov 12, 2021 34.49 37.25 31.32 34.49 8,057,511 -0.14(-0.41%)
Nov 11, 2021 30.33 36.34 30.16 34.63 9,060,841 +4.47(+14.83%)
Nov 10, 2021 30.49 30.16 8,672,925 -0.23(-0.75%)
Nov 09, 2021 27.99 30.78 27.21 30.39 6,117,311 +3.02(+11.03%)
Nov 08, 2021 24.88 28.68 24.48 27.37 7,228,829 +3.61(+15.20%)
Nov 05, 2021 23.60 24.60 22.12 23.76 6,547,705 -1.11(-4.46%)
Nov 04, 2021 27.55 33.38 24.37 24.87 30,885,490 +0.06(+0.25%)
Nov 03, 2021 20.31 25.24 20.01 24.81 11,631,092 +3.16(+14.59%)
Nov 02, 2021 20.03 21.97 19.36 21.65 3,558,493 +1.64(+8.21%)
Nov 01, 2021 19.08 20.11 19.57 20.01 1,074,477 +1.10(+5.83%)
Oct 29, 2021 18.77 19.23 18.53 18.90 771,978 +0.06(+0.33%)
Oct 28, 2021 18.92 19.34 18.71 18.84 896,816 +0.04(+0.21%)
Oct 27, 2021 19.47 19.67 18.68 18.80 935,888 -0.66(-3.37%)
Oct 26, 2021 21.06 19.46 1,543,152 -1.37(-6.57%)
Oct 25, 2021 18.78 20.95 20.83 2,200,355 +1.78(+9.36%)
Oct 22, 2021 18.75 19.22 18.57 19.04 680,673 -0.02(-0.08%)
Oct 21, 2021 18.29 19.26 18.22 19.06 800,971 +0.74(+4.05%)
Oct 20, 2021 18.68 18.89 18.16 18.32 902,750 -0.37(-1.97%)
Oct 19, 2021 19.33 19.34 18.64 18.68 720,546 -0.47(-2.45%)
Oct 18, 2021 18.72 19.31 18.37 19.15 819,327 +0.45(+2.43%)
Oct 15, 2021 19.15 19.39 18.66 18.70 900,863 -0.11(-0.58%)
Oct 14, 2021 19.15 19.18 18.64 18.81 562,461 -0.02(-0.12%)
Oct 13, 2021 18.39 18.99 18.29 18.83 661,417 +0.47(+2.55%)
Oct 12, 2021 18.44 18.67 18.18 18.36 593,604 +0.18(+0.99%)
Oct 11, 2021 19.37 19.57 18.18 18.18 954,891 -0.95(-4.98%)
Oct 08, 2021 19.33 19.68 19.09 19.14 443,611 -0.19(-0.97%)
Oct 07, 2021 19.54 20.01 19.29 19.33 770,244 +0.21(+1.10%)
Oct 06, 2021 18.65 19.37 18.47 19.11 590,168 +0.08(+0.41%)
Oct 05, 2021 19.23 19.75 18.83 19.04 983,264 -0.04(-0.20%)
Oct 04, 2021 18.52 19.19 18.39 19.08 970,071 +0.23(+1.20%)
Oct 01, 2021 18.25 19.13 17.99 18.85 1,706,446 +0.84(+4.64%)
Sep 30, 2021 20.19 20.19 17.64 18.01 3,487,300 -2.24(-11.08%)
Sep 29, 2021 20.58 20.68 20.00 20.26 559,909 -0.03(-0.15%)
Sep 28, 2021 20.87 21.21 20.23 20.29 725,019 -0.77(-3.64%)
Sep 27, 2021 20.39 21.26 20.21 21.05 887,353 +0.78(+3.86%)
Sep 24, 2021 20.39 20.68 19.74 20.27 1,043,463 -0.55(-2.66%)
Sep 23, 2021 21.11 21.62 20.63 20.83 1,218,158 -0.09(-0.41%)
Sep 22, 2021 19.72 21.12 19.67 20.91 1,403,944 +1.34(+6.87%)
Sep 21, 2021 19.90 20.38 18.95 19.57 1,200,770 -0.24(-1.22%)
Sep 20, 2021 18.64 19.94 18.38 19.81 1,468,454 +0.28(+1.44%)
Sep 17, 2021 19.25 20.26 19.19 19.53 2,490,618 +0.34(+1.75%)
Sep 16, 2021 19.97 20.01 19.18 19.19 1,367,872 -0.60(-3.04%)
Sep 15, 2021 19.61 20.02 19.08 19.79 1,146,079 +0.28(+1.44%)
Sep 14, 2021 20.58 20.65 19.22 19.51 1,656,277 -0.91(-4.48%)
Sep 13, 2021 21.97 22.25 20.33 20.43 2,065,526 -1.34(-6.18%)
Sep 10, 2021 22.53 22.87 21.40 21.77 1,820,966 -0.89(-3.93%)
Sep 09, 2021 21.72 23.49 20.72 22.66 3,949,257 +0.95(+4.36%)
Sep 08, 2021 23.84 23.84 21.42 21.72 2,536,211 -2.23(-9.30%)
Sep 07, 2021 24.71 25.34 22.87 23.95 2,631,437 -0.77(-3.10%)
Sep 03, 2021 23.61 24.98 22.94 24.71 2,652,756 +1.13(+4.81%)
Sep 02, 2021 25.04 27.71 22.74 23.58 9,765,157 -1.46(-5.84%)
Sep 01, 2021 22.16 25.21 20.62 25.04 6,162,112 +3.31(+15.22%)
Aug 31, 2021 21.79 21.79 19.72 21.73 3,611,453 -0.04(-0.18%)
Aug 30, 2021 18.94 22.61 18.44 21.77 7,146,943 +3.34(+18.12%)
Aug 27, 2021 18.35 18.72 17.99 18.43 1,271,213 +0.12(+0.63%)
Aug 26, 2021 18.47 18.67 17.30 18.32 2,627,882 -0.47(-2.52%)
Aug 25, 2021 19.45 19.86 18.33 18.79 3,815,001 +0.66(+3.63%)
Aug 24, 2021 17.43 18.52 17.28 18.13 1,165,110 +0.76(+4.37%)
Aug 23, 2021 17.60 17.84 16.98 17.37 1,108,672 +0.05(+0.27%)
Aug 20, 2021 16.63 17.41 16.50 17.32 1,246,382 +0.78(+4.73%)
Aug 19, 2021 16.38 16.71 15.85 16.54 940,282 +0.27(+1.67%)
Aug 18, 2021 16.19 16.81 16.02 16.27 999,960 +0.16(+0.96%)
Aug 17, 2021 16.97 17.04 15.74 16.12 1,649,409 -0.91(-5.33%)
Aug 16, 2021 16.79 17.50 16.78 17.02 1,190,824 -0.15(-0.86%)
Aug 13, 2021 18.45 18.46 16.98 17.17 1,679,532 -1.29(-7.01%)
Aug 12, 2021 19.22 19.53 18.39 18.46 975,374 -0.60(-3.17%)
Aug 11, 2021 18.77 19.16 18.36 19.07 1,000,095 +0.16(+0.86%)
Aug 10, 2021 17.82 19.25 17.63 18.91 1,731,973 +1.13(+6.36%)
Aug 09, 2021 17.81 18.12 17.17 17.77 1,011,535 -0.04(-0.22%)
Aug 06, 2021 17.74 18.29 17.61 17.81 1,545,720 -0.02(-0.09%)
Aug 05, 2021 17.04 18.28 16.85 17.83 2,503,643 +1.05(+6.28%)
Aug 04, 2021 18.77 19.00 15.96 16.77 5,366,156 -1.74(-9.41%)
Aug 03, 2021 18.04 18.72 17.13 18.52 3,166,521 +0.67(+3.73%)
Aug 02, 2021 17.14 18.30 17.05 17.85 1,731,387 +0.87(+5.11%)
Jul 30, 2021 17.06 17.62 16.64 16.98 1,085,973 -0.46(-2.62%)
Jul 29, 2021 17.29 17.86 16.97 17.44 1,248,757 +0.37(+2.18%)
Jul 28, 2021 16.84 17.45 16.76 17.07 871,861 +0.50(+2.99%)
Jul 27, 2021 17.40 17.43 15.93 16.57 2,233,931 -1.25(-7.00%)
Jul 26, 2021 18.12 18.68 17.64 17.82 1,384,153 -0.08(-0.43%)
Jul 23, 2021 18.08 18.29 17.52 17.90 1,132,275 -0.05(-0.26%)
Jul 22, 2021 18.69 18.79 17.35 17.94 1,197,915 -0.72(-3.86%)
Jul 21, 2021 17.63 18.90 17.43 18.67 1,519,451 +1.67(+9.80%)
Jul 20, 2021 16.27 17.15 15.97 17.00 1,234,337 +0.93(+5.79%)
Jul 19, 2021 15.91 16.22 15.43 16.07 1,357,024 -0.43(-2.58%)
Jul 16, 2021 17.28 17.99 16.18 16.50 1,543,053 -0.71(-4.14%)
Jul 15, 2021 17.92 18.44 16.83 17.21 1,288,140 -0.81(-4.51%)
Jul 14, 2021 18.48 18.93 17.91 18.02 593,448 -0.27(-1.48%)
Jul 13, 2021 19.06 19.12 18.21 18.29 773,655 -0.92(-4.80%)
Jul 12, 2021 19.62 19.97 18.80 19.22 1,019,138 -0.43(-2.21%)
Jul 09, 2021 19.35 19.88 19.11 19.65 883,474 +0.70(+3.68%)
Jul 08, 2021 18.00 19.47 17.46 18.95 1,536,883 +0.31(+1.66%)
Jul 07, 2021 18.52 18.92 17.94 18.64 1,365,200 +0.02(+0.12%)
Jul 06, 2021 20.04 20.07 18.12 18.62 2,231,711 -1.42(-7.08%)
Jul 02, 2021 20.85 20.91 19.64 20.04 1,458,552 -0.81(-3.87%)
Jul 01, 2021 19.73 21.13 19.73 20.84 1,648,602 +0.95(+4.75%)
Jun 30, 2021 19.37 20.18 19.18 19.90 1,622,701 +0.57(+2.93%)
Jun 29, 2021 19.77 19.93 18.86 19.33 1,107,403 -0.38(-1.93%)
Jun 28, 2021 19.80 20.37 19.46 19.71 1,100,604 -0.16(-0.82%)
Jun 25, 2021 20.39 21.00 19.65 19.87 4,565,881 -0.31(-1.54%)
Jun 24, 2021 21.06 21.20 19.85 20.18 1,220,012 -0.88(-4.16%)
Jun 23, 2021 20.73 21.32 20.46 21.06 1,089,658 +0.33(+1.57%)
Jun 22, 2021 20.15 20.88 19.76 20.73 1,300,902 +0.52(+2.57%)
Jun 21, 2021 19.59 20.71 19.50 20.21 1,642,357 +0.94(+4.86%)
Jun 18, 2021 19.37 20.15 19.09 19.28 2,174,084 -0.47(-2.39%)
Jun 17, 2021 20.49 20.52 19.21 19.75 1,545,722 -0.74(-3.63%)
Jun 16, 2021 20.87 20.86 19.78 20.49 1,456,481 -0.31(-1.49%)
Jun 15, 2021 22.12 22.30 20.49 20.80 1,810,459 -1.60(-7.13%)
Jun 14, 2021 22.60 23.13 22.07 22.40 760,840 -0.23(-1.03%)
Jun 11, 2021 21.84 22.93 21.69 22.63 1,124,603 +0.40(+1.81%)
Jun 10, 2021 24.29 24.45 21.95 22.23 1,806,648 -1.98(-8.19%)
Jun 09, 2021 24.24 24.48 23.18 24.21 1,025,852 -0.27(-1.11%)
Jun 08, 2021 23.28 24.79 22.85 24.48 1,774,227 +1.32(+5.69%)
Jun 07, 2021 23.87 24.40 22.60 23.17 2,052,327 -0.53(-2.26%)
Jun 04, 2021 27.29 27.46 22.57 23.70 3,844,518 -3.05(-11.41%)
Jun 03, 2021 26.72 29.25 26.18 26.75 2,388,380 -0.26(-0.98%)
Jun 02, 2021 25.60 27.05 24.35 27.02 1,664,184 +1.84(+7.33%)
Jun 01, 2021 23.89 25.78 23.89 25.17 1,308,038 +1.35(+5.66%)
May 28, 2021 24.33 24.79 23.16 23.83 1,225,069 -0.58(-2.38%)
May 27, 2021 25.38 25.37 23.61 24.41 1,594,722 -0.63(-2.52%)
May 26, 2021 22.51 25.39 22.35 25.04 2,494,961 +3.00(+13.60%)
May 25, 2021 23.01 24.27 21.30 22.04 2,611,456 -0.38(-1.68%)
May 24, 2021 22.37 22.73 21.58 22.42 1,358,013 +0.38(+1.71%)
May 21, 2021 21.34 23.03 20.80 22.04 2,280,433 +0.65(+3.06%)
May 20, 2021 21.49 21.62 20.25 21.39 1,886,227 -0.34(-1.56%)
May 19, 2021 21.13 21.83 20.61 21.73 1,330,910 -0.42(-1.91%)
May 18, 2021 23.54 23.74 21.43 22.15 2,073,881 -1.24(-5.30%)
May 17, 2021 21.77 23.79 21.37 23.39 2,009,297 +1.73(+8.00%)
May 14, 2021 21.11 22.22 20.80 21.66 1,607,645 +1.15(+5.60%)
May 13, 2021 21.16 22.22 20.03 20.51 1,852,366 -0.23(-1.11%)
May 12, 2021 22.39 23.30 20.49 20.74 2,404,361 -2.05(-8.99%)
May 11, 2021 22.42 22.91 19.69 22.79 4,484,604 -0.46(-1.98%)
May 10, 2021 22.46 25.95 22.05 23.25 7,690,282 +0.71(+3.13%)
May 07, 2021 21.05 22.74 20.20 22.54 3,672,896 +1.53(+7.28%)
May 06, 2021 18.55 21.71 17.92 21.01 7,774,954 +2.44(+13.15%)
May 05, 2021 15.83 19.59 14.92 18.57 11,515,585 +4.41(+31.15%)
May 04, 2021 14.11 14.19 13.19 14.16 1,605,886 -0.11(-0.78%)
May 03, 2021 13.59 14.52 13.34 14.27 1,098,287 +0.67(+4.91%)
Apr 30, 2021 13.60 13.81 13.05 13.60 1,012,499 -0.22(-1.56%)
Apr 29, 2021 13.78 13.97 13.50 13.82 649,917 +0.17(+1.25%)
Apr 28, 2021 13.65 13.69 13.28 13.65 622,391 +0.00(+0.00%)
Apr 27, 2021 13.06 13.96 13.06 13.65 1,049,495 +0.55(+4.20%)
Apr 26, 2021 13.73 14.06 13.00 13.10 1,012,472 -0.29(-2.16%)
Apr 23, 2021 12.48 13.49 12.44 13.39 1,396,328 +1.02(+8.22%)
Apr 22, 2021 12.44 12.83 12.23 12.37 883,396 +0.00(+0.00%)
Apr 21, 2021 11.86 12.53 11.77 12.37 771,153 +0.42(+3.48%)
Apr 20, 2021 12.53 12.71 11.18 11.95 1,500,115 -0.56(-4.45%)
Apr 19, 2021 12.22 12.59 12.17 12.51 799,031 +0.27(+2.24%)
Apr 16, 2021 12.33 12.37 11.99 12.24 628,940 -0.16(-1.26%)
Apr 15, 2021 12.21 12.47 12.07 12.39 1,183,962 +0.22(+1.83%)
Apr 14, 2021 12.39 12.64 12.10 12.17 1,075,935 -0.15(-1.21%)
Apr 13, 2021 12.65 12.92 11.90 12.32 1,189,781 -0.26(-2.07%)
Apr 12, 2021 12.62 12.99 12.41 12.58 849,119 -0.04(-0.29%)
Apr 09, 2021 12.61 13.07 12.46 12.62 831,898 -0.02(-0.18%)
Apr 08, 2021 12.58 12.75 12.01 12.64 1,013,266 +0.25(+2.04%)
Apr 07, 2021 12.49 12.82 12.14 12.39 808,572 -0.10(-0.83%)
Apr 06, 2021 12.62 13.18 12.16 12.49 1,230,705 -0.07(-0.59%)
Apr 05, 2021 12.41 12.71 11.96 12.56 1,257,136 +0.33(+2.67%)
Apr 01, 2021 11.81 12.25 11.64 12.24 915,667 +0.58(+4.97%)
Mar 31, 2021 11.23 11.87 11.23 11.66 1,699,545 +0.47(+4.18%)
Mar 30, 2021 10.96 11.20 10.63 11.19 1,125,721 +0.31(+2.87%)
Mar 29, 2021 11.09 11.68 10.83 10.88 1,461,952 -0.06(-0.54%)
Mar 26, 2021 10.85 10.97 10.40 10.94 1,145,964 +0.25(+2.29%)
Mar 25, 2021 10.17 10.94 10.03 10.69 1,377,072 +0.27(+2.56%)
Mar 24, 2021 11.44 11.58 10.34 10.43 1,143,342 -0.91(-7.99%)
Mar 23, 2021 12.25 12.37 11.09 11.33 1,050,647 -0.90(-7.35%)
Mar 22, 2021 12.78 13.19 12.09 12.23 1,123,939 -0.47(-3.68%)
Mar 19, 2021 11.63 12.71 11.44 12.70 2,339,604 +0.95(+8.09%)
Mar 18, 2021 11.85 12.50 11.61 11.75 1,162,645 -0.19(-1.62%)
Mar 17, 2021 11.58 12.36 11.43 11.94 1,567,496 +0.28(+2.42%)
Mar 16, 2021 11.85 11.85 11.24 11.66 938,423 -0.16(-1.32%)
Mar 15, 2021 11.09 12.03 11.04 11.81 1,753,196 +0.75(+6.78%)
Mar 12, 2021 11.23 11.49 10.93 11.06 883,614 -0.16(-1.39%)
Mar 11, 2021 11.12 11.35 10.73 11.22 995,226 +0.30(+2.72%)
Mar 10, 2021 11.23 11.66 10.88 10.92 1,639,418 -0.05(-0.47%)
Mar 09, 2021 10.50 11.24 10.22 10.97 1,688,744 +0.40(+3.75%)
Mar 08, 2021 10.19 10.61 9.776 10.58 1,702,753 +0.88(+9.06%)
Mar 05, 2021 9.483 9.702 8.240 9.699 2,547,809 +0.38(+4.06%)
Mar 04, 2021 10.07 10.47 9.070 9.320 2,694,806 -0.74(-7.38%)
Mar 03, 2021 11.22 11.83 9.857 10.06 2,955,880 -0.76(-7.00%)
Mar 02, 2021 10.99 11.32 10.67 10.82 1,381,976 -0.07(-0.67%)
Mar 01, 2021 10.28 11.12 10.19 10.89 1,305,166 +0.97(+9.78%)
Feb 26, 2021 10.44 10.75 9.923 9.923 920,106 -0.45(-4.32%)
Feb 25, 2021 10.86 11.30 10.19 10.37 1,139,885 -0.49(-4.47%)
Feb 24, 2021 10.71 10.97 10.37 10.86 665,702 +0.32(+3.07%)
Feb 23, 2021 10.77 10.93 9.614 10.53 1,186,903 -0.54(-4.91%)
Feb 22, 2021 11.13 11.52 10.98 11.08 765,153 -0.18(-1.63%)
Feb 19, 2021 11.03 11.72 10.99 11.26 917,929 +0.40(+3.72%)
Feb 18, 2021 11.38 11.51 10.53 10.86 1,374,551 -0.76(-6.52%)
Feb 17, 2021 11.62 11.74 11.06 11.61 1,133,756 -0.26(-2.23%)
Feb 16, 2021 11.65 12.19 11.33 11.88 1,348,962 +0.40(+3.52%)
Feb 12, 2021 11.58 11.90 11.28 11.47 690,454 -0.19(-1.64%)
Feb 11, 2021 11.58 11.94 11.16 11.66 919,800 +0.18(+1.60%)
Feb 10, 2021 11.53 11.67 11.03 11.48 984,247 +0.10(+0.90%)
Feb 09, 2021 11.14 11.76 10.90 11.38 958,295 +0.23(+2.04%)
Feb 08, 2021 11.47 11.66 10.77 11.15 1,590,037 -0.13(-1.17%)
Feb 05, 2021 11.04 11.76 10.85 11.28 1,607,431 +0.36(+3.30%)
Feb 04, 2021 10.66 10.98 10.49 10.92 1,221,400 +0.38(+3.63%)
Feb 03, 2021 10.36 10.89 10.28 10.54 1,118,055 +0.24(+2.35%)
Feb 02, 2021 10.57 10.76 9.644 10.30 1,503,938 -0.10(-0.92%)
Feb 01, 2021 9.908 10.73 9.746 10.39 1,986,067 +0.82(+8.60%)
Jan 29, 2021 9.548 10.64 9.460 9.570 2,502,777 +0.25(+2.68%)
Jan 28, 2021 9.210 9.585 9.055 9.320 938,673 +0.05(+0.56%)
Jan 27, 2021 9.283 9.813 8.894 9.269 1,073,965 +0.03(+0.32%)
Jan 26, 2021 9.327 9.504 8.754 9.239 1,126,893 +0.02(+0.24%)
Jan 25, 2021 9.195 10.29 9.033 9.217 1,930,517 +0.30(+3.38%)
Jan 22, 2021 8.666 8.938 8.284 8.916 978,880 +0.12(+1.42%)
Jan 21, 2021 8.820 9.119 8.607 8.791 1,253,378 +0.09(+1.01%)
Jan 20, 2021 8.137 8.769 8.122 8.703 1,279,851 +0.62(+7.64%)
Jan 19, 2021 8.497 8.497 7.909 8.085 1,364,345 -0.15(-1.87%)
Jan 15, 2021 8.379 8.710 8.137 8.240 1,047,449 -0.14(-1.67%)
Jan 14, 2021 8.769 8.850 8.218 8.379 2,219,564 -0.16(-1.89%)
Jan 13, 2021 10.08 10.25 8.519 8.541 2,743,268 -0.94(-9.92%)
Jan 12, 2021 9.063 9.864 9.063 9.482 1,283,512 +0.45(+4.96%)
Jan 11, 2021 8.894 9.423 8.842 9.033 1,320,621 +0.04(+0.49%)
Jan 08, 2021 9.004 9.070 8.482 8.989 963,914 +0.06(+0.66%)
Jan 07, 2021 8.857 9.180 8.798 8.931 1,228,128 +0.19(+2.19%)
Jan 06, 2021 8.071 8.864 7.982 8.739 1,898,192 +0.65(+8.09%)
Jan 05, 2021 7.409 8.306 7.387 8.085 893,538 +0.62(+8.27%)
Jan 04, 2021 7.556 7.688 7.299 7.468 895,567 -0.04(-0.49%)
Dec 31, 2020 7.505 7.505 7.505 715,816 -0.10(-1.35%)
Dec 30, 2020 7.666 7.843 7.600 7.607 715,816 -0.01(-0.19%)
Dec 29, 2020 8.159 8.196 7.460 7.622 1,115,326 -0.59(-7.16%)
Dec 28, 2020 8.188 8.534 8.078 8.210 1,101,951 +0.17(+2.10%)
Dec 24, 2020 8.548 8.607 7.909 8.041 779,158 -0.51(-6.01%)
Dec 23, 2020 8.850 8.967 8.196 8.556 1,527,160 -0.12(-1.44%)
Dec 22, 2020 7.652 8.761 7.644 8.681 2,896,900 +1.29(+17.51%)
Dec 21, 2020 6.770 7.534 6.725 7.387 2,265,395 +0.62(+9.12%)
Dec 18, 2020 6.593 6.872 6.556 6.770 3,010,379 +0.18(+2.79%)
Dec 17, 2020 6.351 6.615 6.255 6.586 901,002 +0.24(+3.70%)
Dec 16, 2020 6.365 6.667 6.343 6.351 1,014,148 +0.01(+0.12%)
Dec 15, 2020 5.968 6.365 5.888 6.343 1,079,428 +0.40(+6.67%)
Dec 14, 2020 5.968 6.020 5.696 5.946 1,112,509 -0.07(-1.10%)
Dec 11, 2020 6.284 6.365 5.938 6.012 1,664,436 -0.42(-6.51%)
Dec 10, 2020 6.667 6.725 6.182 6.431 1,486,001 -0.32(-4.79%)
Dec 09, 2020 6.784 6.975 6.615 6.755 1,291,451 +0.04(+0.66%)
Dec 08, 2020 6.681 6.748 6.549 6.711 805,065 -0.04(-0.54%)
Dec 07, 2020 6.968 6.968 6.593 6.748 1,028,149 -0.12(-1.82%)
Dec 04, 2020 6.931 7.100 6.806 6.872 757,390 -0.02(-0.32%)
Dec 03, 2020 6.902 7.196 6.792 6.895 1,065,323 +0.07(+0.97%)
Dec 02, 2020 6.865 6.887 6.307 6.828 1,127,650 -0.10(-1.48%)
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.