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

Big 5 Sporting (NQ: BGFV )

3.465 +0.135 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2008 1.799 1.799 1.632 1.709 348,273 +0.03(+1.61%)
Nov 26, 2008 1.596 1.741 1.493 1.682 1,032,505 +0.11(+7.18%)
Nov 25, 2008 1.538 1.574 1.479 1.569 251,700 +0.06(+4.19%)
Nov 24, 2008 1.565 1.574 1.448 1.506 574,079 +0.02(+1.21%)
Nov 21, 2008 1.524 1.524 1.362 1.488 678,917 +0.00(+0.00%)
Nov 20, 2008 1.682 1.691 1.470 1.488 720,869 -0.18(-10.81%)
Nov 19, 2008 1.768 1.844 1.669 1.669 514,328 -0.09(-5.37%)
Nov 18, 2008 1.750 1.786 1.700 1.763 346,080 +0.04(+2.09%)
Nov 17, 2008 1.732 1.788 1.697 1.727 824,944 -0.02(-1.03%)
Nov 14, 2008 1.754 1.815 1.700 1.745 707,939 -0.01(-0.77%)
Nov 13, 2008 1.750 1.804 1.696 1.759 1,482,296 -0.02(-1.02%)
Nov 12, 2008 1.768 1.817 1.754 1.777 503,424 -0.03(-1.50%)
Nov 11, 2008 1.795 1.912 1.736 1.804 355,317 -0.00(-0.25%)
Nov 10, 2008 1.998 2.005 1.786 1.808 351,563 -0.12(-6.31%)
Nov 07, 2008 1.948 1.948 1.835 1.930 346,716 +0.03(+1.66%)
Nov 06, 2008 1.971 1.989 1.844 1.899 1,615,502 -0.09(-4.32%)
Nov 05, 2008 2.489 2.525 1.953 1.984 612,621 -0.55(-21.71%)
Nov 04, 2008 2.828 2.828 2.489 2.534 363,833 -0.18(-6.80%)
Nov 03, 2008 2.710 2.868 2.507 2.719 346,235 -0.11(-3.98%)
Oct 31, 2008 2.516 2.832 2.178 2.832 423,819 +0.31(+12.34%)
Oct 30, 2008 2.309 2.534 2.237 2.521 352,685 +0.28(+12.47%)
Oct 29, 2008 1.844 2.503 1.777 2.241 549,080 +0.41(+22.41%)
Oct 28, 2008 1.957 2.007 1.596 1.831 1,339,587 -0.03(-1.70%)
Oct 27, 2008 2.241 2.404 1.858 1.862 564,429 -0.44(-19.02%)
Oct 24, 2008 2.832 2.882 2.056 2.300 954,198 -0.40(-14.72%)
Oct 23, 2008 2.837 2.853 2.598 2.697 539,720 -0.11(-3.86%)
Oct 22, 2008 2.841 2.913 2.746 2.805 210,169 -0.09(-2.96%)
Oct 21, 2008 2.846 2.997 2.837 2.891 291,193 -0.02(-0.77%)
Oct 20, 2008 3.094 3.441 2.828 2.913 408,668 -0.11(-3.58%)
Oct 17, 2008 3.044 3.468 2.981 3.021 319,574 -0.17(-5.23%)
Oct 16, 2008 3.179 3.518 3.089 3.188 385,007 +0.05(+1.43%)
Oct 15, 2008 3.423 3.504 3.134 3.143 154,251 -0.29(-8.53%)
Oct 14, 2008 3.531 3.554 3.265 3.436 171,833 -0.09(-2.68%)
Oct 13, 2008 3.558 3.594 3.373 3.531 307,037 +0.18(+5.53%)
Oct 10, 2008 3.166 3.513 2.900 3.346 1,148,122 +0.09(+2.63%)
Oct 09, 2008 3.549 3.623 3.215 3.260 287,798 -0.24(-6.95%)
Oct 08, 2008 3.594 3.901 3.454 3.504 442,985 -0.13(-3.60%)
Oct 07, 2008 4.117 4.189 3.617 3.635 333,866 -0.40(-9.94%)
Oct 06, 2008 4.045 4.293 3.720 4.036 448,564 -0.11(-2.61%)
Oct 03, 2008 4.505 4.577 4.095 4.144 286,769 -0.25(-5.74%)
Oct 02, 2008 4.645 4.789 4.379 4.397 162,045 -0.30(-6.34%)
Oct 01, 2008 4.595 4.776 4.433 4.695 157,284 +0.04(+0.87%)
Sep 30, 2008 4.541 4.686 4.356 4.654 233,474 +0.19(+4.24%)
Sep 29, 2008 4.555 4.717 4.419 4.465 347,463 -0.23(-4.90%)
Sep 26, 2008 4.591 4.825 4.591 4.695 188,411 +0.01(+0.19%)
Sep 25, 2008 4.681 4.839 4.627 4.686 146,377 +0.04(+0.87%)
Sep 24, 2008 4.731 4.753 4.532 4.645 233,361 -0.01(-0.19%)
Sep 23, 2008 4.568 4.717 4.532 4.654 283,742 +0.13(+2.89%)
Sep 22, 2008 4.749 4.875 4.469 4.523 664,747 -0.26(-5.38%)
Sep 19, 2008 4.961 4.988 4.622 4.780 1,080,799 +0.00(+0.00%)
Sep 18, 2008 4.686 4.879 4.456 4.780 949,313 +0.19(+4.23%)
Sep 17, 2008 4.356 4.722 4.239 4.586 744,024 -0.33(-6.78%)
Sep 16, 2008 4.636 5.028 4.537 4.920 517,035 +0.17(+3.61%)
Sep 15, 2008 4.744 4.834 4.663 4.749 282,150 -0.08(-1.59%)
Sep 12, 2008 4.749 4.825 4.618 4.825 289,656 +0.00(+0.00%)
Sep 11, 2008 4.582 4.834 4.577 4.825 453,276 +0.13(+2.79%)
Sep 10, 2008 4.771 4.771 4.555 4.695 302,779 +0.04(+0.77%)
Sep 09, 2008 4.523 4.897 4.523 4.658 493,956 +0.09(+1.97%)
Sep 08, 2008 4.424 4.595 4.329 4.568 495,255 +0.22(+5.08%)
Sep 05, 2008 4.009 4.383 3.973 4.347 287,789 +0.30(+7.35%)
Sep 04, 2008 4.131 4.235 3.991 4.050 431,831 -0.14(-3.23%)
Sep 03, 2008 4.081 4.271 4.027 4.185 346,814 +0.10(+2.43%)
Sep 02, 2008 4.167 4.284 3.987 4.086 448,997 +0.04(+0.89%)
Aug 29, 2008 4.050 4.063 3.987 4.050 248,489 -0.03(-0.66%)
Aug 28, 2008 4.059 4.207 3.955 4.077 237,809 +0.05(+1.12%)
Aug 27, 2008 4.072 4.099 3.919 4.032 143,026 -0.04(-0.89%)
Aug 26, 2008 4.014 4.131 3.959 4.068 146,596 +0.06(+1.46%)
Aug 25, 2008 4.171 4.171 3.982 4.009 137,576 -0.19(-4.61%)
Aug 22, 2008 4.212 4.244 4.126 4.203 160,251 +0.03(+0.76%)
Aug 21, 2008 4.162 4.244 4.144 4.171 252,480 -0.05(-1.18%)
Aug 20, 2008 4.266 4.361 4.122 4.221 324,233 -0.02(-0.53%)
Aug 19, 2008 4.433 4.433 4.189 4.244 251,172 -0.09(-1.98%)
Aug 18, 2008 4.298 4.401 4.253 4.329 278,624 +0.05(+1.05%)
Aug 15, 2008 4.383 4.383 4.194 4.284 455,467 -0.01(-0.21%)
Aug 14, 2008 4.361 4.419 4.207 4.293 382,570 -0.12(-2.76%)
Aug 13, 2008 4.447 4.510 4.198 4.415 264,153 -0.04(-0.81%)
Aug 12, 2008 4.492 4.537 4.415 4.451 318,936 -0.06(-1.30%)
Aug 11, 2008 4.528 4.658 4.442 4.510 404,563 -0.00(-0.10%)
Aug 08, 2008 4.140 4.564 4.113 4.514 339,338 +0.37(+8.92%)
Aug 07, 2008 4.095 4.262 4.014 4.144 356,544 -0.03(-0.65%)
Aug 06, 2008 4.483 4.532 4.126 4.171 438,129 -0.40(-8.78%)
Aug 05, 2008 4.063 4.613 3.937 4.573 325,901 +0.58(+14.45%)
Aug 04, 2008 4.005 4.117 3.793 3.996 253,569 -0.01(-0.23%)
Aug 01, 2008 3.793 4.077 3.662 4.005 427,764 +0.40(+11.14%)
Jul 31, 2008 3.671 3.815 3.536 3.603 386,216 -0.16(-4.31%)
Jul 30, 2008 3.991 4.032 3.653 3.766 318,938 -0.18(-4.46%)
Jul 29, 2008 3.941 4.077 3.644 3.941 192,573 +0.31(+8.44%)
Jul 28, 2008 3.959 4.000 3.486 3.635 242,455 -0.36(-8.93%)
Jul 25, 2008 3.896 4.036 3.887 3.991 233,873 +0.14(+3.75%)
Jul 24, 2008 3.856 3.937 3.748 3.847 212,200 +0.02(+0.47%)
Jul 23, 2008 3.648 4.086 3.621 3.829 344,638 +0.18(+4.94%)
Jul 22, 2008 3.423 3.675 3.337 3.648 478,398 +0.19(+5.61%)
Jul 21, 2008 3.504 3.576 3.445 3.454 206,696 -0.02(-0.65%)
Jul 18, 2008 3.657 3.662 3.391 3.477 402,241 -0.18(-4.81%)
Jul 17, 2008 3.414 3.662 3.306 3.653 381,648 +0.26(+7.71%)
Jul 16, 2008 3.184 3.477 3.143 3.391 348,042 +0.22(+6.82%)
Jul 15, 2008 3.125 3.310 3.062 3.175 373,949 +0.00(+0.00%)
Jul 14, 2008 3.157 3.260 3.058 3.175 533,079 +0.05(+1.59%)
Jul 11, 2008 2.931 3.175 2.931 3.125 857,097 -0.24(-7.10%)
Jul 10, 2008 3.432 3.567 3.301 3.364 275,311 -0.06(-1.84%)
Jul 09, 2008 3.671 3.702 3.423 3.427 293,539 -0.23(-6.40%)
Jul 08, 2008 3.324 3.666 3.265 3.662 318,202 +0.35(+10.63%)
Jul 07, 2008 3.360 3.423 3.224 3.310 268,679 -0.02(-0.68%)
Jul 04, 2008 3.247 3.436 3.247 3.333 203,822 +0.00(+0.00%)
Jul 03, 2008 3.247 3.436 3.247 3.333 203,822 +0.09(+2.64%)
Jul 02, 2008 3.414 3.441 3.224 3.247 340,405 -0.18(-5.14%)
Jul 01, 2008 3.373 3.504 3.346 3.423 283,724 +0.01(+0.26%)
Jun 30, 2008 3.481 3.599 3.364 3.414 623,289 -0.06(-1.69%)
Jun 27, 2008 3.454 3.540 3.306 3.472 1,459,168 -0.00(-0.13%)
Jun 26, 2008 3.630 3.729 3.454 3.477 274,030 -0.20(-5.40%)
Jun 25, 2008 3.499 3.716 3.495 3.675 265,399 +0.19(+5.43%)
Jun 24, 2008 3.472 3.590 3.396 3.486 335,651 -0.02(-0.51%)
Jun 23, 2008 3.617 3.630 3.441 3.504 346,565 -0.09(-2.51%)
Jun 20, 2008 3.608 3.617 3.518 3.594 472,834 -0.04(-1.12%)
Jun 19, 2008 3.621 3.666 3.527 3.635 230,512 +0.01(+0.37%)
Jun 18, 2008 3.639 3.680 3.540 3.621 214,799 -0.04(-1.11%)
Jun 17, 2008 3.856 3.869 3.653 3.662 159,205 -0.18(-4.81%)
Jun 16, 2008 3.847 3.887 3.693 3.847 181,087 -0.02(-0.58%)
Jun 13, 2008 3.775 3.869 3.711 3.869 119,951 +0.14(+3.62%)
Jun 12, 2008 3.671 3.910 3.671 3.734 153,231 +0.10(+2.73%)
Jun 11, 2008 3.946 3.946 3.621 3.635 297,477 -0.33(-8.30%)
Jun 10, 2008 3.865 3.991 3.766 3.964 352,872 +0.18(+4.89%)
Jun 09, 2008 3.820 3.914 3.720 3.779 264,443 +0.00(+0.00%)
Jun 06, 2008 4.140 4.140 3.775 3.779 314,097 -0.41(-9.70%)
Jun 05, 2008 4.018 4.212 4.018 4.185 189,050 +0.17(+4.15%)
Jun 04, 2008 3.937 4.099 3.923 4.018 101,792 +0.06(+1.48%)
Jun 03, 2008 3.910 3.978 3.856 3.959 113,654 +0.07(+1.86%)
Jun 02, 2008 4.041 4.041 3.739 3.887 307,857 -0.17(-4.12%)
May 30, 2008 4.072 4.113 3.987 4.054 370,824 -0.00(-0.11%)
May 29, 2008 3.892 4.194 3.892 4.059 201,494 +0.15(+3.81%)
May 28, 2008 3.928 3.964 3.829 3.910 124,725 -0.05(-1.14%)
May 27, 2008 3.824 4.009 3.824 3.955 199,019 +0.14(+3.79%)
May 26, 2008 3.874 3.928 3.788 3.811 219,240 +0.00(+0.00%)
May 23, 2008 3.874 3.928 3.788 3.811 219,240 -0.10(-2.54%)
May 22, 2008 3.905 4.059 3.869 3.910 465,073 -0.02(-0.46%)
May 21, 2008 4.005 4.108 3.869 3.928 364,039 -0.06(-1.47%)
May 20, 2008 3.923 4.113 3.901 3.987 200,476 +0.04(+0.91%)
May 19, 2008 3.865 4.036 3.829 3.950 280,434 +0.08(+1.98%)
May 16, 2008 4.063 4.063 3.833 3.874 250,677 -0.16(-3.92%)
May 15, 2008 4.005 4.077 3.950 4.032 192,176 +0.02(+0.56%)
May 14, 2008 3.946 4.032 3.887 4.009 407,692 +0.08(+1.95%)
May 13, 2008 3.793 3.941 3.752 3.932 194,968 +0.13(+3.44%)
May 12, 2008 3.675 3.811 3.653 3.802 312,731 +0.15(+4.07%)
May 09, 2008 3.545 3.698 3.545 3.653 216,125 +0.05(+1.38%)
May 08, 2008 3.743 3.833 3.513 3.603 533,336 -0.14(-3.62%)
May 07, 2008 3.770 3.914 3.725 3.739 292,596 -0.03(-0.72%)
May 06, 2008 3.788 3.838 3.725 3.766 492,415 -0.05(-1.42%)
May 05, 2008 3.833 3.878 3.720 3.820 670,178 -0.03(-0.82%)
May 02, 2008 4.005 4.005 3.743 3.851 776,073 -0.14(-3.39%)
May 01, 2008 4.036 4.036 3.824 3.987 977,080 -0.16(-3.81%)
Apr 30, 2008 4.307 4.415 4.113 4.144 338,793 -0.14(-3.16%)
Apr 29, 2008 4.253 4.311 4.176 4.280 155,293 +0.01(+0.32%)
Apr 28, 2008 4.284 4.329 4.171 4.266 167,855 -0.04(-0.84%)
Apr 25, 2008 4.356 4.374 4.059 4.302 342,751 -0.02(-0.52%)
Apr 24, 2008 4.000 4.370 3.932 4.325 400,026 +0.33(+8.36%)
Apr 23, 2008 3.955 4.036 3.901 3.991 258,620 +0.06(+1.49%)
Apr 22, 2008 4.081 4.086 3.878 3.932 359,861 -0.17(-4.18%)
Apr 21, 2008 4.108 4.153 4.077 4.104 226,582 -0.04(-0.98%)
Apr 18, 2008 4.014 4.185 4.009 4.144 482,303 +0.23(+5.75%)
Apr 17, 2008 3.829 3.964 3.829 3.919 602,177 +0.09(+2.24%)
Apr 16, 2008 3.874 3.878 3.775 3.833 398,046 +0.02(+0.47%)
Apr 15, 2008 3.932 3.932 3.811 3.815 348,089 -0.09(-2.42%)
Apr 14, 2008 3.901 3.923 3.869 3.910 224,332 +0.00(+0.00%)
Apr 11, 2008 3.905 3.996 3.856 3.910 346,082 -0.09(-2.25%)
Apr 10, 2008 3.905 4.077 3.824 4.000 283,676 +0.08(+1.95%)
Apr 09, 2008 4.027 4.059 3.887 3.923 425,602 -0.09(-2.36%)
Apr 08, 2008 4.041 4.068 3.941 4.018 374,900 -0.06(-1.55%)
Apr 07, 2008 4.212 4.226 4.041 4.081 468,034 -0.10(-2.37%)
Apr 04, 2008 4.171 4.185 4.054 4.180 371,470 +0.04(+0.87%)
Apr 03, 2008 4.167 4.262 4.059 4.144 331,098 -0.06(-1.50%)
Apr 02, 2008 4.104 4.284 4.036 4.207 411,364 +0.09(+2.08%)
Apr 01, 2008 3.869 4.153 3.869 4.122 410,508 +0.17(+4.22%)
Mar 31, 2008 3.869 4.113 3.820 3.955 344,600 +0.11(+2.81%)
Mar 28, 2008 4.072 4.077 3.838 3.847 157,021 -0.21(-5.22%)
Mar 27, 2008 4.171 4.235 4.027 4.059 358,449 -0.10(-2.39%)
Mar 26, 2008 4.217 4.239 4.032 4.158 344,461 -0.08(-1.91%)
Mar 25, 2008 4.253 4.334 4.153 4.239 418,952 +0.00(+0.00%)
Mar 24, 2008 4.063 4.316 4.054 4.239 447,453 +0.23(+5.86%)
Mar 21, 2008 3.950 4.167 3.815 4.005 1,215,295 +0.00(+0.00%)
Mar 20, 2008 3.950 4.167 3.815 4.005 1,215,295 +0.13(+3.26%)
Mar 19, 2008 3.824 4.063 3.824 3.878 467,191 +0.07(+1.78%)
Mar 18, 2008 3.657 3.838 3.621 3.811 339,589 +0.28(+7.92%)
Mar 17, 2008 3.567 3.711 3.518 3.531 563,513 -0.04(-1.01%)
Mar 14, 2008 3.734 3.734 3.509 3.567 486,441 -0.13(-3.42%)
Mar 13, 2008 3.599 3.739 3.531 3.693 392,232 +0.05(+1.49%)
Mar 12, 2008 3.725 3.874 3.630 3.639 415,916 -0.09(-2.30%)
Mar 11, 2008 3.603 3.739 3.540 3.725 647,702 +0.14(+3.90%)
Mar 10, 2008 3.842 3.842 3.558 3.585 549,435 -0.23(-6.14%)
Mar 07, 2008 3.865 3.892 3.766 3.820 650,484 -0.01(-0.24%)
Mar 06, 2008 4.059 4.059 3.824 3.829 999,259 -0.23(-5.67%)
Mar 05, 2008 3.946 4.059 3.874 4.059 1,190,721 +0.13(+3.33%)
Mar 04, 2008 4.000 4.000 3.896 3.928 1,874,149 -0.11(-2.68%)
Mar 03, 2008 4.171 4.244 3.968 4.036 1,266,200 -0.15(-3.55%)
Feb 29, 2008 4.550 4.658 4.117 4.185 2,310,888 -1.16(-21.69%)
Feb 28, 2008 5.569 5.569 5.218 5.344 332,245 -0.23(-4.20%)
Feb 27, 2008 5.750 6.124 5.380 5.578 571,483 -0.24(-4.11%)
Feb 26, 2008 5.578 5.975 5.560 5.817 345,707 +0.21(+3.78%)
Feb 25, 2008 5.560 5.736 5.385 5.606 593,314 +0.05(+0.97%)
Feb 22, 2008 5.430 5.619 5.231 5.551 347,814 +0.14(+2.58%)
Feb 21, 2008 5.696 5.754 5.385 5.412 396,897 -0.26(-4.53%)
Feb 20, 2008 5.412 5.691 5.312 5.669 330,191 +0.22(+3.97%)
Feb 19, 2008 5.524 5.845 5.330 5.452 496,845 -0.01(-0.17%)
Feb 18, 2008 5.357 5.497 5.231 5.461 466,382 +0.00(+0.00%)
Feb 15, 2008 5.357 5.497 5.231 5.461 466,382 +0.07(+1.34%)
Feb 14, 2008 5.795 5.890 5.231 5.389 781,087 -0.39(-6.79%)
Feb 13, 2008 5.601 5.781 5.502 5.781 404,102 +0.25(+4.48%)
Feb 12, 2008 5.425 5.700 5.425 5.533 547,049 +0.14(+2.59%)
Feb 11, 2008 5.448 5.502 5.240 5.394 662,173 -0.05(-0.91%)
Feb 08, 2008 5.375 5.569 5.335 5.443 548,942 +0.04(+0.67%)
Feb 07, 2008 5.258 5.578 5.231 5.407 510,545 +0.12(+2.30%)
Feb 06, 2008 5.412 5.569 5.263 5.285 690,275 -0.07(-1.35%)
Feb 05, 2008 5.326 5.601 5.326 5.357 617,391 -0.09(-1.66%)
Feb 04, 2008 5.380 5.502 5.326 5.448 1,012,666 +0.06(+1.17%)
Feb 01, 2008 5.389 5.515 5.213 5.385 402,705 +0.01(+0.25%)
Jan 31, 2008 5.037 5.497 4.897 5.371 338,221 +0.23(+4.47%)
Jan 30, 2008 5.096 5.330 5.001 5.141 425,622 -0.00(-0.09%)
Jan 29, 2008 4.947 5.182 4.794 5.146 527,100 +0.24(+4.87%)
Jan 28, 2008 4.690 4.925 4.591 4.907 345,239 +0.22(+4.62%)
Jan 25, 2008 4.992 5.042 4.636 4.690 528,193 -0.22(-4.50%)
Jan 24, 2008 5.308 5.425 4.902 4.911 598,343 -0.39(-7.32%)
Jan 23, 2008 4.528 5.466 4.370 5.299 747,716 +0.65(+14.08%)
Jan 22, 2008 4.433 4.961 4.194 4.645 989,171 +0.02(+0.39%)
Jan 21, 2008 4.456 4.658 4.424 4.627 850,487 +0.00(+0.00%)
Jan 18, 2008 4.456 4.658 4.424 4.627 850,487 +0.14(+3.22%)
Jan 17, 2008 4.505 4.627 4.401 4.483 453,505 -0.02(-0.40%)
Jan 16, 2008 4.122 4.586 4.086 4.501 1,266,517 +0.41(+10.03%)
Jan 15, 2008 4.735 4.735 3.950 4.090 1,888,509 -0.68(-14.27%)
Jan 14, 2008 4.803 5.015 4.704 4.771 897,628 +0.01(+0.19%)
Jan 11, 2008 5.470 5.470 4.672 4.762 1,374,368 -0.82(-14.70%)
Jan 10, 2008 5.245 5.637 4.907 5.583 1,630,412 -0.16(-2.75%)
Jan 09, 2008 5.642 5.835 5.565 5.741 622,478 +0.10(+1.84%)
Jan 08, 2008 5.998 6.183 5.633 5.637 713,722 -0.35(-5.87%)
Jan 07, 2008 5.872 6.097 5.709 5.989 605,754 +0.16(+2.71%)
Jan 04, 2008 6.065 6.065 5.780 5.831 529,919 -0.30(-4.93%)
Jan 03, 2008 6.480 6.575 6.088 6.133 629,257 -0.32(-5.03%)
Jan 02, 2008 6.507 6.674 6.395 6.458 682,613 -0.05(-0.69%)
Jan 01, 2008 6.390 6.643 6.390 6.503 501,910 +0.00(+0.00%)
Dec 31, 2007 6.390 6.643 6.390 6.503 501,910 +0.08(+1.19%)
Dec 28, 2007 6.683 6.688 6.426 6.426 196,957 -0.18(-2.66%)
Dec 27, 2007 6.679 6.837 6.543 6.602 555,229 -0.08(-1.21%)
Dec 26, 2007 6.701 6.859 6.566 6.683 345,434 -0.08(-1.20%)
Dec 24, 2007 6.652 6.764 6.534 6.764 279,294 +0.14(+2.04%)
Dec 21, 2007 6.607 6.810 6.507 6.629 1,096,548 +0.14(+2.15%)
Dec 20, 2007 6.512 6.530 6.345 6.489 401,013 +0.05(+0.77%)
Dec 19, 2007 6.534 6.580 6.395 6.440 1,026,955 -0.13(-1.99%)
Dec 18, 2007 6.742 6.810 6.476 6.571 898,546 -0.10(-1.55%)
Dec 17, 2007 6.846 7.026 6.674 6.674 331,899 -0.23(-3.27%)
Dec 14, 2007 6.958 7.035 6.828 6.900 347,290 -0.15(-2.11%)
Dec 13, 2007 6.841 7.058 6.778 7.049 389,369 +0.14(+2.09%)
Dec 12, 2007 6.922 7.022 6.792 6.904 371,671 +0.11(+1.66%)
Dec 11, 2007 7.125 7.279 6.792 6.792 294,095 -0.29(-4.14%)
Dec 10, 2007 7.089 7.175 7.008 7.085 260,629 -0.00(-0.06%)
Dec 07, 2007 7.229 7.229 7.008 7.089 235,027 -0.14(-1.87%)
Dec 06, 2007 7.166 7.328 7.058 7.224 330,076 +0.07(+0.95%)
Dec 05, 2007 7.211 7.270 7.067 7.157 277,806 +0.03(+0.38%)
Dec 04, 2007 7.170 7.283 7.062 7.130 488,000 -0.09(-1.31%)
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.