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 30, 2016 10.72 11.04 10.60 10.83 1,905,665 +0.14(+1.31%)
Nov 29, 2016 10.74 10.86 10.55 10.69 1,334,492 -0.11(-1.04%)
Nov 28, 2016 10.99 11.02 10.77 10.80 1,525,580 -0.14(-1.27%)
Nov 25, 2016 10.88 10.99 10.74 10.94 517,168 +0.00(+0.00%)
Nov 23, 2016 10.94 10.94 10.94 0 +0.00(+0.00%)
Nov 22, 2016 10.86 11.11 10.86 10.94 1,501,154 +0.06(+0.51%)
Nov 21, 2016 10.99 11.30 10.86 10.88 1,534,756 +0.03(+0.26%)
Nov 18, 2016 10.97 11.24 10.74 10.86 1,539,264 -0.25(-2.25%)
Nov 17, 2016 11.11 11.11 10.76 11.11 1,527,001 +0.08(+0.75%)
Nov 16, 2016 10.72 11.12 10.72 11.02 1,088,921 +0.36(+3.39%)
Nov 15, 2016 10.77 10.86 10.27 10.66 1,344,044 -0.19(-1.79%)
Nov 14, 2016 10.77 11.16 10.77 10.86 1,478,201 +0.11(+1.03%)
Nov 11, 2016 10.63 10.77 10.41 10.74 978,620 +0.19(+1.84%)
Nov 10, 2016 10.19 10.63 10.19 10.55 1,465,182 +0.39(+3.83%)
Nov 09, 2016 9.717 10.30 9.717 10.16 1,347,723 +0.14(+1.38%)
Nov 08, 2016 10.22 10.22 9.884 10.02 1,715,366 -0.25(-2.43%)
Nov 07, 2016 9.967 10.38 9.889 10.27 1,726,354 +0.53(+5.41%)
Nov 04, 2016 9.828 9.856 9.593 9.745 1,070,294 +0.03(+0.29%)
Nov 03, 2016 9.384 9.773 9.217 9.717 1,756,008 +0.39(+4.17%)
Nov 02, 2016 9.217 9.551 8.967 9.328 2,899,405 +0.42(+4.67%)
Nov 01, 2016 8.634 9.162 8.412 8.912 1,584,451 +0.31(+3.55%)
Oct 31, 2016 8.579 8.634 8.368 8.607 947,019 +0.08(+0.98%)
Oct 28, 2016 8.607 8.711 8.440 8.523 751,511 -0.08(-0.97%)
Oct 27, 2016 8.912 8.912 8.523 8.607 362,978 -0.28(-3.12%)
Oct 26, 2016 9.051 9.192 8.856 8.884 236,252 -0.19(-2.14%)
Oct 25, 2016 9.356 9.606 8.940 9.079 329,257 -0.17(-1.80%)
Oct 24, 2016 9.106 9.606 9.073 9.245 523,399 +0.08(+0.91%)
Oct 21, 2016 9.217 9.328 9.134 9.162 260,041 -0.14(-1.49%)
Oct 20, 2016 9.051 9.356 9.051 9.301 377,828 +0.17(+1.82%)
Oct 19, 2016 9.245 9.245 9.106 9.134 380,546 -0.06(-0.60%)
Oct 18, 2016 9.273 9.328 9.162 9.190 328,113 +0.00(+0.00%)
Oct 17, 2016 9.356 9.467 9.190 9.190 424,331 -0.24(-2.59%)
Oct 14, 2016 9.412 9.451 9.278 9.434 360,773 +0.08(+0.89%)
Oct 13, 2016 9.234 9.484 8.979 9.351 719,950 +0.06(+0.66%)
Oct 12, 2016 8.868 9.301 8.779 9.290 648,410 +0.46(+5.22%)
Oct 11, 2016 8.840 8.956 8.773 8.829 457,193 -0.06(-0.69%)
Oct 10, 2016 8.729 8.973 8.701 8.890 544,944 +0.15(+1.72%)
Oct 07, 2016 8.496 8.829 8.496 8.740 831,110 +0.27(+3.21%)
Oct 06, 2016 8.096 8.740 7.968 8.468 2,693,897 +0.77(+9.95%)
Oct 05, 2016 7.707 7.840 7.640 7.701 312,960 -0.02(-0.22%)
Oct 04, 2016 7.663 7.746 7.624 7.718 203,395 +0.03(+0.36%)
Oct 03, 2016 7.568 7.824 7.568 7.690 302,480 +0.13(+1.69%)
Sep 30, 2016 7.568 7.607 7.441 7.563 598,119 +0.05(+0.67%)
Sep 29, 2016 7.602 7.685 7.507 7.513 327,587 -0.13(-1.74%)
Sep 28, 2016 7.829 7.851 7.624 7.646 399,222 -0.21(-2.69%)
Sep 27, 2016 7.818 7.912 7.790 7.857 251,319 +0.01(+0.07%)
Sep 26, 2016 7.974 7.974 7.818 7.851 208,184 -0.12(-1.53%)
Sep 23, 2016 7.974 8.068 7.935 7.974 299,555 -0.05(-0.62%)
Sep 22, 2016 8.068 8.079 7.951 8.024 478,822 -0.02(-0.28%)
Sep 21, 2016 8.079 8.131 7.885 8.046 321,983 -0.01(-0.14%)
Sep 20, 2016 7.996 8.123 7.935 8.057 324,880 +0.06(+0.69%)
Sep 19, 2016 7.929 8.057 7.929 8.001 297,673 +0.11(+1.41%)
Sep 16, 2016 7.879 7.990 7.879 7.890 524,044 +0.03(+0.35%)
Sep 15, 2016 7.874 7.968 7.836 7.863 238,689 +0.02(+0.28%)
Sep 14, 2016 7.807 7.907 7.807 7.840 365,630 +0.02(+0.28%)
Sep 13, 2016 7.801 7.896 7.729 7.818 332,648 -0.01(-0.14%)
Sep 12, 2016 7.757 7.885 7.757 7.829 486,206 +0.00(+0.00%)
Sep 09, 2016 7.746 7.835 7.652 7.829 670,386 +0.06(+0.71%)
Sep 08, 2016 7.507 7.774 7.474 7.774 652,201 +0.28(+3.78%)
Sep 07, 2016 7.274 7.496 7.241 7.490 554,734 +0.24(+3.29%)
Sep 06, 2016 7.168 7.263 7.102 7.252 347,342 +0.06(+0.85%)
Sep 02, 2016 7.107 7.191 7.191 7.191 234,483 +0.08(+1.17%)
Sep 01, 2016 6.924 7.185 6.924 7.107 338,906 +0.16(+2.32%)
Aug 31, 2016 7.096 7.096 6.846 6.946 429,710 -0.16(-2.19%)
Aug 30, 2016 6.985 7.143 6.985 7.102 230,098 +0.12(+1.79%)
Aug 29, 2016 6.955 7.015 6.911 6.977 156,684 +0.01(+0.16%)
Aug 26, 2016 7.026 7.037 6.922 6.966 192,749 -0.04(-0.63%)
Aug 25, 2016 7.043 7.087 6.966 7.010 210,161 -0.08(-1.09%)
Aug 24, 2016 7.043 7.180 7.043 7.087 338,411 +0.01(+0.16%)
Aug 23, 2016 7.131 7.131 7.054 7.076 369,728 -0.04(-0.54%)
Aug 22, 2016 7.175 7.274 7.098 7.114 300,960 -0.10(-1.37%)
Aug 19, 2016 7.026 7.268 7.023 7.213 414,107 +0.14(+2.02%)
Aug 18, 2016 7.054 7.147 7.015 7.070 399,117 +0.01(+0.08%)
Aug 17, 2016 7.180 7.180 6.988 7.065 387,024 -0.12(-1.61%)
Aug 16, 2016 7.197 7.267 7.158 7.180 225,570 -0.01(-0.08%)
Aug 15, 2016 7.180 7.246 7.169 7.186 292,253 +0.01(+0.15%)
Aug 12, 2016 7.197 7.230 7.114 7.175 382,571 -0.01(-0.08%)
Aug 11, 2016 7.213 7.285 7.054 7.180 432,092 +0.02(+0.23%)
Aug 10, 2016 6.938 7.263 6.916 7.164 611,432 +0.23(+3.33%)
Aug 09, 2016 7.015 7.059 6.911 6.933 470,903 -0.12(-1.64%)
Aug 08, 2016 6.988 7.136 6.988 7.048 440,646 +0.08(+1.18%)
Aug 05, 2016 6.916 7.120 6.718 6.966 779,001 +0.10(+1.52%)
Aug 04, 2016 6.834 6.889 6.713 6.861 644,104 +0.07(+0.97%)
Aug 03, 2016 6.482 7.048 6.345 6.795 1,864,075 +1.04(+18.05%)
Aug 02, 2016 5.657 5.839 5.503 5.756 622,318 +0.09(+1.65%)
Aug 01, 2016 5.800 5.839 5.547 5.663 679,063 -0.14(-2.46%)
Jul 29, 2016 5.751 5.844 5.652 5.806 283,286 +0.06(+1.05%)
Jul 28, 2016 5.894 5.938 5.701 5.745 157,021 -0.16(-2.70%)
Jul 27, 2016 5.971 5.971 5.608 5.905 153,818 -0.07(-1.11%)
Jul 26, 2016 5.971 6.119 5.899 5.971 297,237 +0.04(+0.65%)
Jul 25, 2016 5.943 6.004 5.894 5.932 181,815 -0.01(-0.09%)
Jul 22, 2016 5.773 5.943 5.729 5.938 232,387 +0.15(+2.56%)
Jul 21, 2016 5.668 5.839 5.668 5.789 212,911 +0.10(+1.74%)
Jul 20, 2016 5.547 5.712 5.509 5.690 222,156 +0.15(+2.68%)
Jul 19, 2016 5.558 5.630 5.503 5.542 164,294 -0.02(-0.30%)
Jul 18, 2016 5.399 5.619 5.328 5.558 289,354 +0.16(+2.95%)
Jul 15, 2016 5.465 5.520 5.360 5.399 150,407 -0.04(-0.71%)
Jul 14, 2016 5.553 5.635 5.421 5.437 217,882 -0.06(-1.10%)
Jul 13, 2016 5.553 5.580 5.415 5.498 304,385 -0.02(-0.40%)
Jul 12, 2016 5.619 5.707 5.492 5.520 300,331 -0.09(-1.66%)
Jul 11, 2016 5.443 5.619 5.399 5.613 298,519 +0.20(+3.65%)
Jul 08, 2016 5.273 5.437 5.223 5.415 289,549 +0.19(+3.68%)
Jul 07, 2016 5.267 5.338 5.157 5.223 195,770 +0.15(+3.04%)
Jul 05, 2016 5.091 5.113 4.992 5.069 155,296 -0.05(-1.07%)
Jul 01, 2016 5.102 5.124 5.124 5.124 243,364 +0.03(+0.54%)
Jun 30, 2016 4.948 5.102 4.893 5.097 275,081 +0.13(+2.66%)
Jun 29, 2016 4.877 4.998 4.871 4.965 171,611 +0.14(+2.96%)
Jun 28, 2016 4.871 5.075 4.778 4.822 245,703 -0.02(-0.45%)
Jun 27, 2016 5.102 5.102 4.816 4.844 387,495 -0.29(-5.57%)
Jun 24, 2016 4.910 5.130 4.734 5.130 599,276 +0.15(+2.98%)
Jun 23, 2016 4.998 5.064 4.945 4.981 274,485 +0.10(+2.03%)
Jun 22, 2016 4.855 4.959 4.838 4.882 223,540 +0.02(+0.34%)
Jun 21, 2016 4.915 4.970 4.794 4.866 230,357 +0.00(+0.00%)
Jun 20, 2016 4.998 5.047 4.844 4.866 268,346 -0.07(-1.45%)
Jun 17, 2016 4.761 4.998 4.761 4.937 413,073 +0.16(+3.34%)
Jun 16, 2016 4.827 4.893 4.723 4.778 218,231 -0.09(-1.92%)
Jun 15, 2016 4.690 4.932 4.690 4.871 272,471 +0.18(+3.87%)
Jun 14, 2016 4.728 4.745 4.635 4.690 199,402 -0.02(-0.35%)
Jun 13, 2016 4.866 4.866 4.701 4.706 225,768 -0.17(-3.50%)
Jun 10, 2016 4.800 4.910 4.684 4.877 339,535 +0.07(+1.49%)
Jun 09, 2016 4.998 4.998 4.761 4.805 335,015 -0.21(-4.27%)
Jun 08, 2016 5.036 5.113 4.959 5.020 447,374 -0.03(-0.65%)
Jun 07, 2016 4.701 5.218 4.668 5.053 1,383,519 +0.33(+6.98%)
Jun 06, 2016 4.679 4.778 4.585 4.723 325,815 +0.03(+0.70%)
Jun 03, 2016 4.668 4.761 4.593 4.690 389,776 +0.03(+0.71%)
Jun 02, 2016 4.574 4.673 4.484 4.657 582,725 +0.07(+1.44%)
Jun 01, 2016 4.618 4.663 4.492 4.591 552,381 -0.02(-0.36%)
May 31, 2016 4.717 4.728 4.569 4.607 493,708 -0.11(-2.33%)
May 27, 2016 4.673 4.717 4.717 4.717 448,532 +0.09(+1.84%)
May 26, 2016 4.659 4.675 4.570 4.632 444,882 -0.03(-0.58%)
May 25, 2016 4.610 4.686 4.562 4.659 300,039 +0.04(+0.94%)
May 24, 2016 4.545 4.643 4.510 4.616 363,910 +0.08(+1.67%)
May 23, 2016 4.654 4.719 4.534 4.540 343,506 -0.12(-2.67%)
May 20, 2016 4.599 4.708 4.529 4.665 494,417 +0.10(+2.26%)
May 19, 2016 4.589 4.757 4.556 4.562 340,914 -0.05(-1.17%)
May 18, 2016 4.599 4.702 4.518 4.616 539,077 -0.01(-0.12%)
May 17, 2016 4.637 4.670 4.562 4.621 496,931 -0.03(-0.70%)
May 16, 2016 4.762 4.762 4.632 4.654 353,215 -0.06(-1.26%)
May 13, 2016 4.800 4.827 4.681 4.713 351,806 -0.11(-2.36%)
May 12, 2016 4.865 4.892 4.758 4.827 514,064 -0.02(-0.34%)
May 11, 2016 5.006 5.036 4.832 4.843 464,876 -0.16(-3.14%)
May 10, 2016 5.293 5.331 4.935 5.000 591,950 -0.30(-5.72%)
May 09, 2016 4.789 5.455 4.719 5.304 1,146,491 +0.54(+11.25%)
May 06, 2016 4.800 4.952 4.697 4.767 704,848 -0.12(-2.55%)
May 05, 2016 5.125 5.277 4.892 4.892 749,928 -0.25(-4.95%)
May 04, 2016 5.520 5.900 5.114 5.147 2,140,373 -1.42(-21.65%)
May 03, 2016 6.718 6.810 6.463 6.569 375,385 -0.16(-2.38%)
May 02, 2016 6.593 6.880 6.561 6.729 500,298 +0.18(+2.73%)
Apr 29, 2016 6.588 6.642 6.485 6.550 355,470 -0.09(-1.31%)
Apr 28, 2016 6.723 6.756 6.599 6.636 409,534 -0.09(-1.37%)
Apr 27, 2016 6.588 6.734 6.512 6.729 372,519 +0.14(+2.14%)
Apr 26, 2016 6.436 6.647 6.330 6.588 344,724 +0.10(+1.50%)
Apr 25, 2016 6.382 6.501 6.317 6.490 340,358 +0.12(+1.96%)
Apr 22, 2016 6.306 6.431 6.306 6.366 217,151 +0.05(+0.77%)
Apr 21, 2016 6.328 6.469 6.295 6.317 253,153 -0.02(-0.26%)
Apr 20, 2016 6.127 6.404 6.095 6.333 258,504 +0.24(+3.91%)
Apr 19, 2016 6.284 6.284 6.084 6.095 511,547 -0.17(-2.77%)
Apr 18, 2016 6.192 6.320 6.192 6.268 198,968 +0.08(+1.31%)
Apr 15, 2016 6.111 6.192 6.106 6.187 199,939 +0.04(+0.71%)
Apr 14, 2016 6.106 6.214 6.078 6.144 201,151 +0.05(+0.89%)
Apr 13, 2016 5.992 6.209 5.992 6.089 252,732 +0.14(+2.37%)
Apr 12, 2016 5.878 6.089 5.878 5.948 297,241 +0.08(+1.39%)
Apr 11, 2016 5.856 5.981 5.797 5.867 288,279 +0.02(+0.28%)
Apr 08, 2016 5.970 6.100 5.759 5.851 310,192 -0.05(-0.92%)
Apr 07, 2016 6.127 6.144 5.851 5.905 1,191,471 -0.22(-3.63%)
Apr 06, 2016 5.818 6.162 5.781 6.127 501,479 +0.29(+5.01%)
Apr 05, 2016 5.932 6.078 5.781 5.835 474,286 -0.14(-2.36%)
Apr 04, 2016 6.068 6.068 5.835 5.976 297,223 -0.12(-2.04%)
Apr 01, 2016 5.997 6.152 5.970 6.100 360,613 +0.08(+1.35%)
Mar 31, 2016 6.111 6.111 5.916 6.019 346,481 -0.11(-1.86%)
Mar 30, 2016 6.154 6.230 6.019 6.133 279,665 +0.01(+0.09%)
Mar 29, 2016 5.938 6.165 5.862 6.127 436,177 +0.18(+3.01%)
Mar 28, 2016 5.932 6.008 5.867 5.948 223,230 +0.05(+0.92%)
Mar 24, 2016 5.959 5.894 5.894 5.894 301,981 -0.11(-1.81%)
Mar 23, 2016 6.084 6.084 5.959 6.003 388,367 -0.10(-1.69%)
Mar 22, 2016 6.219 6.344 6.089 6.106 328,482 -0.12(-1.91%)
Mar 21, 2016 6.339 6.393 6.144 6.225 241,334 -0.17(-2.71%)
Mar 18, 2016 6.230 6.479 6.171 6.398 600,260 +0.17(+2.70%)
Mar 17, 2016 6.127 6.349 6.122 6.230 322,671 +0.10(+1.59%)
Mar 16, 2016 6.154 6.279 6.062 6.133 239,106 -0.08(-1.22%)
Mar 15, 2016 6.127 6.344 6.127 6.209 239,001 +0.03(+0.44%)
Mar 14, 2016 6.366 6.366 6.144 6.181 436,832 -0.18(-2.89%)
Mar 11, 2016 6.447 6.528 6.263 6.366 372,288 -0.07(-1.09%)
Mar 10, 2016 6.512 6.577 6.382 6.436 285,252 -0.01(-0.08%)
Mar 09, 2016 6.501 6.756 6.420 6.441 300,960 -0.03(-0.50%)
Mar 08, 2016 6.425 6.501 6.306 6.474 466,091 -0.03(-0.50%)
Mar 07, 2016 6.582 6.631 6.469 6.506 560,816 -0.09(-1.31%)
Mar 04, 2016 6.512 6.821 6.485 6.593 700,765 +0.13(+2.05%)
Mar 03, 2016 6.380 6.487 6.246 6.460 887,985 +0.08(+1.22%)
Mar 02, 2016 6.032 6.487 5.806 6.383 3,284,819 -0.74(-10.42%)
Mar 01, 2016 7.420 7.431 6.873 7.125 781,734 -0.22(-2.99%)
Feb 29, 2016 7.066 7.377 6.991 7.345 400,873 +0.21(+2.93%)
Feb 26, 2016 7.334 7.356 7.088 7.136 462,361 -0.14(-1.99%)
Feb 25, 2016 7.077 7.348 7.023 7.281 756,065 +0.23(+3.27%)
Feb 24, 2016 7.018 7.082 6.939 7.050 506,174 +0.01(+0.08%)
Feb 23, 2016 7.077 7.171 6.943 7.045 495,076 -0.01(-0.15%)
Feb 22, 2016 7.082 7.136 7.013 7.056 289,494 +0.00(+0.00%)
Feb 19, 2016 6.948 7.131 6.814 7.056 443,683 +0.09(+1.23%)
Feb 18, 2016 6.905 7.108 6.884 6.970 419,319 +0.09(+1.32%)
Feb 17, 2016 6.975 7.056 6.863 6.879 201,374 -0.08(-1.16%)
Feb 16, 2016 6.739 6.970 6.659 6.959 338,446 +0.26(+3.84%)
Feb 12, 2016 6.611 6.702 6.702 6.702 279,220 +0.14(+2.12%)
Feb 11, 2016 6.755 6.841 6.511 6.562 482,915 -0.28(-4.15%)
Feb 10, 2016 6.777 6.991 6.675 6.846 537,260 +0.06(+0.95%)
Feb 09, 2016 6.300 7.002 6.300 6.782 1,040,298 +0.45(+7.02%)
Feb 08, 2016 6.337 6.596 6.149 6.337 676,986 +0.26(+4.23%)
Feb 05, 2016 6.208 6.230 5.989 6.080 273,733 -0.13(-2.07%)
Feb 04, 2016 6.171 6.284 6.080 6.208 359,193 -0.01(-0.09%)
Feb 03, 2016 6.509 6.509 6.198 6.214 143,417 -0.28(-4.29%)
Feb 02, 2016 6.385 6.541 6.262 6.493 421,438 +0.06(+0.92%)
Feb 01, 2016 6.455 6.530 6.342 6.434 275,328 -0.09(-1.40%)
Jan 29, 2016 6.278 6.578 6.278 6.525 335,270 +0.27(+4.28%)
Jan 28, 2016 6.326 6.407 6.133 6.257 261,210 +0.01(+0.09%)
Jan 27, 2016 6.123 6.369 5.948 6.251 508,983 +0.10(+1.57%)
Jan 26, 2016 5.839 6.166 5.680 6.155 413,880 +0.36(+6.20%)
Jan 25, 2016 5.849 5.967 5.678 5.796 509,065 -0.05(-0.92%)
Jan 22, 2016 5.924 6.021 5.812 5.849 594,710 +0.01(+0.09%)
Jan 21, 2016 5.865 6.010 5.796 5.844 596,948 -0.01(-0.18%)
Jan 20, 2016 6.005 6.010 5.635 5.855 880,968 -0.14(-2.41%)
Jan 19, 2016 6.337 6.337 5.924 5.999 382,646 -0.23(-3.70%)
Jan 15, 2016 5.844 6.230 6.230 6.230 584,554 +0.25(+4.22%)
Jan 14, 2016 6.064 6.482 5.774 5.978 1,429,588 +0.22(+3.82%)
Jan 13, 2016 5.871 5.881 5.592 5.758 750,840 -0.09(-1.56%)
Jan 12, 2016 5.651 5.865 5.592 5.849 655,109 +0.23(+4.00%)
Jan 11, 2016 5.147 5.651 5.093 5.624 666,537 +0.51(+9.96%)
Jan 08, 2016 5.104 5.201 5.045 5.115 394,615 +0.03(+0.53%)
Jan 07, 2016 5.061 5.249 5.040 5.088 352,978 -0.08(-1.56%)
Jan 06, 2016 5.265 5.361 5.136 5.168 399,615 -0.20(-3.70%)
Jan 05, 2016 5.469 5.511 5.235 5.367 391,707 -0.05(-0.99%)
Jan 04, 2016 5.184 5.463 5.147 5.420 443,709 +0.06(+1.20%)
Dec 31, 2015 5.399 5.356 5.356 5.356 333,498 -0.12(-2.25%)
Dec 30, 2015 5.501 5.522 5.394 5.479 224,232 -0.05(-0.97%)
Dec 29, 2015 5.506 5.619 5.447 5.533 157,454 +0.03(+0.49%)
Dec 28, 2015 5.581 5.608 5.361 5.506 200,328 -0.12(-2.19%)
Dec 24, 2015 5.554 5.629 5.629 5.629 163,018 +0.05(+0.96%)
Dec 23, 2015 5.608 5.688 5.522 5.576 275,494 -0.01(-0.19%)
Dec 22, 2015 5.324 5.592 5.302 5.587 216,359 +0.25(+4.72%)
Dec 21, 2015 5.265 5.399 5.184 5.335 400,112 +0.08(+1.53%)
Dec 18, 2015 5.447 5.479 5.120 5.254 908,413 -0.23(-4.20%)
Dec 17, 2015 5.302 5.747 5.190 5.485 1,236,744 +0.19(+3.54%)
Dec 16, 2015 5.056 5.297 5.016 5.297 415,013 +0.26(+5.11%)
Dec 15, 2015 5.013 5.152 4.975 5.040 221,530 +0.06(+1.18%)
Dec 14, 2015 4.841 4.991 4.831 4.981 410,978 +0.10(+2.09%)
Dec 11, 2015 4.852 5.142 4.852 4.879 402,714 -0.05(-1.09%)
Dec 10, 2015 4.911 5.002 4.798 4.932 378,969 +0.01(+0.22%)
Dec 09, 2015 4.825 5.002 4.793 4.922 564,938 +0.05(+1.10%)
Dec 08, 2015 4.825 4.965 4.729 4.868 349,844 -0.01(-0.22%)
Dec 07, 2015 5.013 5.050 4.793 4.879 472,084 -0.18(-3.60%)
Dec 04, 2015 5.099 5.230 5.002 5.061 276,137 -0.03(-0.53%)
Dec 03, 2015 5.243 5.353 5.056 5.088 389,799 -0.18(-3.36%)
Dec 02, 2015 5.292 5.410 5.147 5.265 334,801 +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.