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

Big 5 Sporting (NQ: BGFV )

3.385 -0.005 (-0.15%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 7, 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 (%)
Apr 30, 2004 10.90 11.43 10.88 11.21 723,355 +0.27(+2.48%)
Apr 29, 2004 11.22 11.31 10.30 10.94 256,838 -0.06(-0.53%)
Apr 28, 2004 11.50 11.50 10.96 11.00 173,587 -0.54(-4.66%)
Apr 27, 2004 11.46 11.61 11.31 11.54 120,005 +0.03(+0.24%)
Apr 26, 2004 11.57 11.75 11.40 11.51 311,970 +0.07(+0.63%)
Apr 23, 2004 11.43 11.67 11.15 11.44 459,210 +0.02(+0.16%)
Apr 22, 2004 11.39 11.66 11.26 11.42 256,396 +0.07(+0.64%)
Apr 21, 2004 11.34 11.41 10.54 11.35 217,427 +0.18(+1.62%)
Apr 20, 2004 11.25 11.43 11.09 11.17 330,790 -0.06(-0.56%)
Apr 19, 2004 11.10 11.26 10.87 11.23 311,749 +0.26(+2.35%)
Apr 16, 2004 10.81 11.10 10.78 10.97 161,631 +0.10(+0.96%)
Apr 15, 2004 10.55 11.09 10.49 10.87 314,406 +0.26(+2.46%)
Apr 14, 2004 10.96 11.21 10.51 10.61 479,580 -0.51(-4.62%)
Apr 13, 2004 11.47 11.66 10.91 11.12 344,297 -0.33(-2.92%)
Apr 12, 2004 11.06 11.56 11.03 11.46 651,175 +0.36(+3.21%)
Apr 08, 2004 12.15 12.17 10.77 11.10 1,473,059 -0.94(-7.80%)
Apr 07, 2004 12.13 12.42 11.74 12.04 450,796 +0.01(+0.11%)
Apr 06, 2004 12.73 12.73 11.90 12.03 832,291 -0.67(-5.30%)
Apr 05, 2004 11.97 12.71 11.92 12.70 1,184,559 +0.97(+8.28%)
Apr 02, 2004 11.52 12.65 11.45 11.73 1,439,405 +0.23(+2.04%)
Apr 01, 2004 11.43 11.52 11.30 11.49 258,610 +0.09(+0.83%)
Mar 31, 2004 11.52 11.56 11.17 11.40 266,359 -0.07(-0.63%)
Mar 30, 2004 11.33 11.68 11.29 11.47 267,688 +0.10(+0.87%)
Mar 29, 2004 11.54 11.80 11.20 11.37 467,181 +0.07(+0.64%)
Mar 26, 2004 10.93 11.40 10.93 11.30 391,236 +0.35(+3.22%)
Mar 25, 2004 10.56 11.07 10.56 10.95 193,957 +0.31(+2.93%)
Mar 24, 2004 10.61 10.95 10.59 10.64 202,814 +0.05(+0.51%)
Mar 23, 2004 10.50 10.73 10.50 10.58 197,278 -0.03(-0.26%)
Mar 22, 2004 10.97 10.97 10.44 10.61 168,052 -0.38(-3.49%)
Mar 19, 2004 11.20 11.32 10.99 10.99 178,458 -0.09(-0.86%)
Mar 18, 2004 11.21 11.33 10.86 11.09 247,096 -0.20(-1.76%)
Mar 17, 2004 11.12 11.34 11.09 11.29 428,655 +0.73(+6.89%)
Mar 16, 2004 10.39 10.83 10.33 10.56 279,423 +0.23(+2.19%)
Mar 15, 2004 10.81 10.81 10.26 10.33 192,186 -0.51(-4.71%)
Mar 12, 2004 10.84 10.92 10.47 10.84 168,716 -0.07(-0.66%)
Mar 11, 2004 11.29 11.40 10.90 10.92 111,149 -0.38(-3.40%)
Mar 10, 2004 11.21 11.51 11.07 11.30 388,136 +0.14(+1.21%)
Mar 09, 2004 11.53 11.70 10.89 11.16 224,734 -0.36(-3.13%)
Mar 08, 2004 11.60 11.72 11.53 11.53 217,648 -0.01(-0.08%)
Mar 05, 2004 11.70 11.75 11.48 11.54 157,424 +0.02(+0.16%)
Mar 04, 2004 11.21 11.56 11.21 11.52 99,635 +0.19(+1.72%)
Mar 03, 2004 11.42 11.42 11.10 11.32 127,091 -0.13(-1.11%)
Mar 02, 2004 11.61 11.80 11.44 11.45 69,080 -0.12(-1.05%)
Mar 01, 2004 11.24 11.83 11.24 11.57 292,265 +0.22(+1.95%)
Feb 27, 2004 11.22 11.47 11.22 11.35 83,251 +0.05(+0.48%)
Feb 26, 2004 11.32 11.38 11.18 11.30 143,918 -0.03(-0.28%)
Feb 25, 2004 11.07 11.49 11.00 11.33 533,383 +0.19(+1.75%)
Feb 24, 2004 10.51 11.13 10.46 11.13 122,662 +0.61(+5.84%)
Feb 23, 2004 11.15 11.23 10.51 10.52 128,640 -0.53(-4.82%)
Feb 20, 2004 11.17 11.29 10.88 11.05 118,013 +0.06(+0.53%)
Feb 19, 2004 11.05 11.33 10.99 10.99 108,049 -0.07(-0.61%)
Feb 18, 2004 11.51 11.52 11.05 11.06 98,528 -0.42(-3.66%)
Feb 17, 2004 11.49 11.65 11.37 11.48 165,395 +0.18(+1.56%)
Feb 13, 2004 10.97 11.38 10.46 11.30 190,193 +0.19(+1.71%)
Feb 12, 2004 11.31 11.72 11.07 11.12 207,242 -0.31(-2.68%)
Feb 11, 2004 10.59 11.44 10.59 11.42 407,399 +0.72(+6.70%)
Feb 10, 2004 10.76 10.79 10.55 10.70 75,723 -0.14(-1.25%)
Feb 09, 2004 10.79 10.88 10.77 10.84 56,903 +0.04(+0.38%)
Feb 06, 2004 10.50 10.97 10.50 10.80 78,601 +0.14(+1.27%)
Feb 05, 2004 10.51 10.68 10.39 10.66 72,844 +0.23(+2.16%)
Feb 04, 2004 10.60 10.61 10.43 10.44 123,548 -0.18(-1.66%)
Feb 03, 2004 11.00 11.00 10.61 10.61 198,828 -0.33(-3.05%)
Feb 02, 2004 11.16 11.22 10.79 10.95 146,353 -0.15(-1.34%)
Jan 30, 2004 11.24 11.29 10.95 11.10 167,830 -0.19(-1.64%)
Jan 29, 2004 10.64 11.29 10.64 11.28 289,165 +0.51(+4.78%)
Jan 28, 2004 11.02 11.13 10.66 10.77 214,327 -0.28(-2.50%)
Jan 27, 2004 11.26 11.26 11.04 11.04 218,313 -0.16(-1.41%)
Jan 26, 2004 11.17 11.26 10.98 11.20 187,979 +0.04(+0.32%)
Jan 23, 2004 10.89 11.16 10.77 11.16 168,938 +0.33(+3.00%)
Jan 22, 2004 10.73 10.91 10.73 10.84 294,257 +0.12(+1.10%)
Jan 21, 2004 10.89 10.89 10.39 10.72 197,278 -0.23(-2.10%)
Jan 20, 2004 9.941 10.97 9.941 10.95 505,264 +1.00(+10.03%)
Jan 16, 2004 9.963 10.07 9.873 9.954 211,006 +0.02(+0.23%)
Jan 15, 2004 9.880 10.08 9.787 9.932 89,966 -0.02(-0.18%)
Jan 14, 2004 9.932 9.977 9.814 9.950 83,335 +0.06(+0.64%)
Jan 13, 2004 9.385 9.909 9.322 9.887 227,455 +0.43(+4.54%)
Jan 12, 2004 9.742 9.832 9.295 9.457 253,407 -0.30(-3.06%)
Jan 09, 2004 9.796 9.868 9.715 9.756 294,065 -0.07(-0.69%)
Jan 08, 2004 9.905 9.936 9.719 9.823 219,657 -0.31(-3.07%)
Jan 07, 2004 10.02 10.16 9.936 10.13 185,417 +0.18(+1.77%)
Jan 06, 2004 9.701 10.13 9.688 9.959 675,087 +0.27(+2.75%)
Jan 05, 2004 9.620 9.710 9.620 9.692 247,982 +0.03(+0.33%)
Jan 02, 2004 9.493 9.665 9.493 9.661 216,763 +0.20(+2.10%)
Dec 31, 2003 9.494 9.557 9.304 9.462 179,787 -0.06(-0.62%)
Dec 30, 2003 9.435 9.652 9.435 9.521 381,611 -0.04(-0.38%)
Dec 29, 2003 9.507 9.575 9.466 9.557 145,769 +0.10(+1.10%)
Dec 26, 2003 9.498 9.606 9.421 9.453 23,133 -0.09(-0.90%)
Dec 24, 2003 9.611 9.661 9.507 9.539 62,261 -0.04(-0.38%)
Dec 23, 2003 9.485 9.715 9.485 9.575 181,786 +0.07(+0.71%)
Dec 22, 2003 9.679 9.679 9.430 9.507 140,893 -0.13(-1.36%)
Dec 19, 2003 9.692 9.710 9.476 9.638 165,793 +0.11(+1.19%)
Dec 18, 2003 9.620 9.823 9.476 9.525 242,655 -0.13(-1.31%)
Dec 17, 2003 9.485 9.814 9.485 9.652 204,492 +0.18(+1.86%)
Dec 16, 2003 9.457 9.539 9.394 9.476 379,884 -0.10(-1.08%)
Dec 15, 2003 10.09 10.31 9.543 9.579 351,056 -0.40(-4.03%)
Dec 12, 2003 10.03 10.05 9.819 9.981 116,516 +0.02(+0.18%)
Dec 11, 2003 9.566 9.968 9.616 9.963 159,054 +0.40(+4.15%)
Dec 10, 2003 9.439 9.719 9.394 9.566 353,257 +0.13(+1.34%)
Dec 09, 2003 9.394 9.566 9.363 9.439 401,992 +0.01(+0.10%)
Dec 08, 2003 9.453 9.575 9.295 9.430 360,674 -0.01(-0.10%)
Dec 05, 2003 9.597 9.611 9.399 9.439 230,318 -0.16(-1.65%)
Dec 04, 2003 9.168 9.597 9.146 9.597 398,211 +0.44(+4.83%)
Dec 03, 2003 9.593 9.679 9.155 9.155 746,827 -0.33(-3.48%)
Dec 02, 2003 9.728 9.823 9.372 9.485 705,335 -0.23(-2.33%)
Dec 01, 2003 10.00 10.11 9.665 9.710 954,293 -0.04(-0.42%)
Nov 28, 2003 9.575 9.774 9.561 9.751 129,894 +0.18(+1.84%)
Nov 26, 2003 9.485 9.611 9.354 9.575 260,910 +0.04(+0.38%)
Nov 25, 2003 9.489 9.566 9.394 9.539 393,231 +0.15(+1.64%)
Nov 24, 2003 9.326 9.530 9.326 9.385 406,055 +0.08(+0.87%)
Nov 21, 2003 9.263 9.363 9.137 9.304 1,488,496 +0.04(+0.44%)
Nov 20, 2003 9.223 9.268 9.042 9.263 877,596 +0.08(+0.84%)
Nov 19, 2003 9.146 9.426 9.024 9.186 603,708 +0.20(+2.21%)
Nov 18, 2003 8.378 9.223 8.378 8.988 6,022,045 +0.80(+9.82%)
Nov 17, 2003 8.635 8.635 8.130 8.184 701,484 -0.46(-5.33%)
Nov 14, 2003 8.649 8.870 8.608 8.644 302,771 +0.06(+0.68%)
Nov 13, 2003 8.577 8.613 8.468 8.586 174,741 -0.02(-0.21%)
Nov 12, 2003 8.468 8.703 8.468 8.604 193,286 +0.05(+0.53%)
Nov 11, 2003 8.744 8.744 8.459 8.559 288,326 -0.23(-2.62%)
Nov 10, 2003 8.925 8.925 8.748 8.789 44,061 -0.09(-0.97%)
Nov 07, 2003 8.902 8.988 8.807 8.875 131,328 -0.00(-0.05%)
Nov 06, 2003 8.708 8.920 8.351 8.879 240,950 +0.14(+1.55%)
Nov 05, 2003 8.798 8.803 8.717 8.744 105,197 -0.07(-0.77%)
Nov 04, 2003 8.694 8.911 8.694 8.812 214,540 +0.05(+0.57%)
Nov 03, 2003 8.455 8.762 8.337 8.762 571,249 +0.33(+3.97%)
Oct 31, 2003 8.355 8.504 8.315 8.428 521,298 +0.07(+0.86%)
Oct 30, 2003 7.972 8.401 8.130 8.355 455,833 +0.38(+4.82%)
Oct 29, 2003 7.904 7.972 7.795 7.972 93,498 +0.07(+0.86%)
Oct 28, 2003 7.768 7.904 7.737 7.904 110,524 +0.09(+1.21%)
Oct 27, 2003 7.678 7.813 7.678 7.809 244,882 +0.17(+2.18%)
Oct 24, 2003 7.741 7.773 7.642 7.642 203,921 -0.16(-2.08%)
Oct 23, 2003 7.610 7.859 7.538 7.804 164,952 +0.13(+1.71%)
Oct 22, 2003 7.696 7.696 7.601 7.673 109,820 -0.01(-0.12%)
Oct 21, 2003 7.642 7.719 7.579 7.682 262,529 +0.03(+0.41%)
Oct 20, 2003 7.421 7.655 7.421 7.651 92,003 +0.24(+3.29%)
Oct 17, 2003 7.470 7.497 7.384 7.407 60,518 +0.02(+0.31%)
Oct 16, 2003 7.398 7.452 7.281 7.384 66,428 -0.01(-0.18%)
Oct 15, 2003 7.452 7.533 7.398 7.398 71,215 -0.05(-0.73%)
Oct 14, 2003 7.271 7.452 7.253 7.452 60,461 +0.19(+2.55%)
Oct 13, 2003 6.865 7.267 6.842 7.267 87,730 +0.42(+6.13%)
Oct 10, 2003 6.793 6.856 6.730 6.847 145,094 +0.05(+0.73%)
Oct 09, 2003 7.190 7.285 6.599 6.797 154,501 -0.40(-5.52%)
Oct 08, 2003 7.475 7.497 7.195 7.195 82,062 -0.25(-3.40%)
Oct 07, 2003 7.254 7.452 7.226 7.448 38,109 +0.10(+1.35%)
Oct 06, 2003 7.344 7.375 7.159 7.348 74,959 +0.19(+2.65%)
Oct 03, 2003 7.000 7.271 7.000 7.159 433,615 +0.18(+2.59%)
Oct 02, 2003 7.104 7.131 6.978 6.978 22,885 -0.10(-1.47%)
Oct 01, 2003 6.901 7.091 6.824 7.082 149,059 +0.18(+2.62%)
Sep 30, 2003 7.068 7.068 6.888 6.901 84,449 -0.14(-1.99%)
Sep 29, 2003 6.978 7.068 6.793 7.041 1,564,957 +0.11(+1.56%)
Sep 26, 2003 6.991 7.055 6.928 6.933 62,214 -0.00(-0.07%)
Sep 25, 2003 7.010 7.145 6.910 6.937 114,634 -0.11(-1.60%)
Sep 24, 2003 7.050 7.028 7.000 7.050 47,778 +0.00(+0.00%)
Sep 23, 2003 6.856 7.100 6.824 7.050 93,214 +0.18(+2.56%)
Sep 22, 2003 7.059 7.091 6.784 6.874 263,401 -0.28(-3.97%)
Sep 19, 2003 7.113 7.181 6.973 7.159 333,011 +0.11(+1.54%)
Sep 18, 2003 6.793 7.113 6.775 7.050 897,158 +0.28(+4.07%)
Sep 17, 2003 6.824 6.960 6.748 6.775 129,734 -0.10(-1.45%)
Sep 16, 2003 6.784 6.996 6.689 6.874 208,539 +0.05(+0.73%)
Sep 15, 2003 6.982 7.028 6.824 6.824 46,053 -0.16(-2.26%)
Sep 12, 2003 6.982 7.091 6.969 6.982 159,195 -0.10(-1.40%)
Sep 11, 2003 6.942 7.091 6.942 7.082 40,739 +0.19(+2.75%)
Sep 10, 2003 6.991 7.172 6.870 6.892 164,288 -0.13(-1.86%)
Sep 09, 2003 7.402 7.402 7.010 7.023 297,578 -0.36(-4.89%)
Sep 08, 2003 7.475 7.678 7.366 7.384 93,879 -0.19(-2.45%)
Sep 05, 2003 7.678 7.678 7.393 7.570 114,793 -0.10(-1.35%)
Sep 04, 2003 7.773 7.926 7.615 7.673 131,740 -0.13(-1.68%)
Sep 03, 2003 7.669 7.985 7.651 7.804 440,833 +0.13(+1.65%)
Sep 02, 2003 7.692 7.904 7.542 7.678 229,826 -0.01(-0.18%)
Aug 29, 2003 7.678 7.728 7.520 7.692 169,380 +0.01(+0.18%)
Aug 28, 2003 7.561 7.791 7.452 7.678 161,852 +0.06(+0.83%)
Aug 27, 2003 7.664 7.664 7.317 7.615 145,468 -0.06(-0.82%)
Aug 26, 2003 6.960 7.678 6.960 7.678 576,559 +0.54(+7.59%)
Aug 25, 2003 7.190 7.190 6.874 7.136 199,714 -0.02(-0.32%)
Aug 22, 2003 7.181 7.226 7.095 7.159 486,886 -0.03(-0.38%)
Aug 21, 2003 7.222 7.222 7.113 7.186 180,894 -0.04(-0.50%)
Aug 20, 2003 7.068 7.222 6.991 7.222 253,739 +0.15(+2.11%)
Aug 19, 2003 6.820 7.154 6.748 7.073 128,198 +0.21(+3.03%)
Aug 18, 2003 6.662 6.865 6.562 6.865 271,452 +0.20(+3.05%)
Aug 15, 2003 6.504 6.698 6.477 6.662 74,837 +0.09(+1.44%)
Aug 14, 2003 6.499 6.662 6.350 6.567 132,847 +0.16(+2.47%)
Aug 13, 2003 6.549 6.549 6.391 6.409 108,270 -0.14(-2.14%)
Aug 12, 2003 6.413 6.549 6.296 6.549 156,981 +0.19(+2.91%)
Aug 11, 2003 6.323 6.459 6.242 6.364 148,125 +0.07(+1.08%)
Aug 08, 2003 6.413 6.413 6.264 6.296 149,675 -0.12(-1.83%)
Aug 07, 2003 6.590 6.707 6.314 6.413 133,733 -0.05(-0.70%)
Aug 06, 2003 6.436 6.549 6.436 6.459 148,346 -0.06(-0.97%)
Aug 05, 2003 6.571 6.707 6.454 6.522 182,444 +0.06(+0.98%)
Aug 04, 2003 6.210 6.707 6.210 6.459 145,246 +0.27(+4.38%)
Aug 01, 2003 6.603 6.603 5.984 6.188 225,619 -0.45(-6.75%)
Jul 31, 2003 6.942 6.955 6.260 6.635 627,484 -0.34(-4.91%)
Jul 30, 2003 6.856 7.050 6.481 6.978 306,878 +0.20(+3.00%)
Jul 29, 2003 6.865 6.865 6.712 6.775 146,796 -0.01(-0.20%)
Jul 28, 2003 6.955 7.136 6.684 6.788 98,971 -0.19(-2.66%)
Jul 25, 2003 6.684 7.091 6.571 6.974 129,305 +0.28(+4.19%)
Jul 24, 2003 7.086 7.086 6.472 6.693 219,198 -0.33(-4.69%)
Jul 23, 2003 6.978 7.226 6.842 7.023 255,289 +0.05(+0.65%)
Jul 22, 2003 6.752 7.046 6.576 6.978 524,969 +0.35(+5.25%)
Jul 21, 2003 6.571 6.752 6.549 6.630 119,341 +0.08(+1.17%)
Jul 18, 2003 6.549 6.707 6.436 6.553 212,777 -0.04(-0.62%)
Jul 17, 2003 6.526 6.657 6.486 6.594 93,657 -0.07(-1.08%)
Jul 16, 2003 6.689 6.716 6.508 6.666 197,500 -0.06(-0.94%)
Jul 15, 2003 6.282 6.775 6.224 6.730 259,717 +0.49(+7.87%)
Jul 14, 2003 6.233 6.323 6.188 6.238 99,414 +0.14(+2.31%)
Jul 11, 2003 6.233 6.346 6.075 6.097 166,059 -0.09(-1.46%)
Jul 10, 2003 6.766 6.766 6.102 6.188 300,235 -0.59(-8.67%)
Jul 09, 2003 6.662 6.888 6.617 6.775 427,105 +0.09(+1.42%)
Jul 08, 2003 6.413 6.707 6.413 6.680 414,263 +0.27(+4.15%)
Jul 07, 2003 6.165 6.413 6.165 6.413 402,528 +0.22(+3.57%)
Jul 03, 2003 6.075 6.278 6.007 6.192 96,978 -0.06(-1.01%)
Jul 02, 2003 5.822 6.323 5.786 6.255 324,148 +0.45(+7.78%)
Jul 01, 2003 5.646 5.822 5.551 5.804 612,206 +0.09(+1.50%)
Jun 30, 2003 6.061 6.088 5.655 5.718 1,589,892 -0.34(-5.66%)
Jun 27, 2003 6.219 6.287 5.966 6.061 328,133 -0.05(-0.74%)
Jun 26, 2003 6.048 6.233 6.048 6.106 158,974 +0.04(+0.67%)
Jun 25, 2003 6.038 6.151 5.980 6.066 111,149 +0.02(+0.37%)
Jun 24, 2003 5.944 6.160 5.894 6.043 303,999 +0.08(+1.37%)
Jun 23, 2003 6.382 6.382 5.948 5.961 296,914 -0.34(-5.38%)
Jun 20, 2003 6.400 6.459 6.152 6.300 188,643 -0.12(-1.90%)
Jun 19, 2003 6.436 6.531 6.282 6.422 148,568 -0.01(-0.21%)
Jun 18, 2003 6.549 6.662 6.300 6.436 225,619 -0.08(-1.18%)
Jun 17, 2003 6.188 6.558 6.188 6.513 398,100 +0.09(+1.41%)
Jun 16, 2003 6.142 6.436 6.142 6.422 546,447 +0.34(+5.65%)
Jun 13, 2003 6.097 6.323 6.029 6.079 263,038 -0.13(-2.11%)
Jun 12, 2003 5.872 6.210 5.872 6.210 358,024 +0.34(+5.77%)
Jun 11, 2003 5.736 5.889 5.692 5.871 121,334 +0.14(+2.36%)
Jun 10, 2003 5.668 5.799 5.632 5.736 94,764 +0.00(+0.01%)
Jun 09, 2003 5.646 5.758 5.596 5.735 171,373 +0.09(+1.59%)
Jun 06, 2003 5.533 5.781 5.510 5.646 1,341,540 +0.08(+1.46%)
Jun 05, 2003 5.668 5.691 5.456 5.564 860,189 -0.06(-1.12%)
Jun 04, 2003 5.677 5.691 5.537 5.628 187,758 -0.06(-1.03%)
Jun 03, 2003 5.668 5.736 5.637 5.686 193,736 -0.00(-0.08%)
Jun 02, 2003 5.605 5.894 5.564 5.691 190,636 +0.05(+0.80%)
May 30, 2003 5.596 5.758 5.596 5.646 164,731 -0.02(-0.40%)
May 29, 2003 5.849 5.862 5.641 5.668 78,822 -0.20(-3.46%)
May 28, 2003 5.758 5.871 5.605 5.871 516,999 +0.11(+1.96%)
May 27, 2003 5.578 5.758 5.573 5.758 311,749 +0.05(+0.87%)
May 23, 2003 5.691 5.754 5.686 5.709 177,573 +0.11(+1.94%)
May 22, 2003 5.546 5.736 5.528 5.600 238,461 -0.03(-0.48%)
May 21, 2003 5.402 5.632 5.375 5.628 78,380 -0.00(-0.08%)
May 20, 2003 5.641 5.646 5.560 5.632 95,207 -0.01(-0.16%)
May 19, 2003 5.853 5.862 5.393 5.641 114,249 -0.22(-3.78%)
May 16, 2003 6.075 6.102 5.853 5.862 146,132 -0.21(-3.49%)
May 15, 2003 5.939 6.188 5.871 6.075 243,332 +0.14(+2.36%)
May 14, 2003 5.871 5.984 5.867 5.935 135,061 +0.07(+1.15%)
May 13, 2003 5.736 5.935 5.736 5.867 156,096 +0.06(+1.09%)
May 12, 2003 5.465 5.889 5.460 5.804 109,820 +0.31(+5.59%)
May 09, 2003 5.573 5.591 5.447 5.497 176,687 -0.08(-1.38%)
May 08, 2003 5.849 5.853 5.519 5.573 182,887 -0.19(-3.22%)
May 07, 2003 5.975 5.998 5.754 5.758 175,580 -0.32(-5.27%)
May 06, 2003 6.043 6.093 6.025 6.079 126,869 +0.09(+1.51%)
May 05, 2003 6.097 6.246 5.871 5.989 293,593 -0.11(-1.78%)
May 02, 2003 6.332 6.332 5.871 6.097 1,101,307 +0.61(+11.11%)
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.