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

Big 5 Sporting (NQ: BGFV )

3.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
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%)
Dec 03, 2007 7.436 7.436 7.211 7.224 1,103,870 -0.18(-2.50%)
Nov 30, 2007 7.563 7.644 7.288 7.409 539,010 -0.03(-0.42%)
Nov 29, 2007 7.721 7.721 7.423 7.441 392,039 -0.28(-3.68%)
Nov 28, 2007 7.545 7.905 7.545 7.725 640,907 +0.28(+3.69%)
Nov 27, 2007 7.270 7.549 7.270 7.450 849,994 +0.20(+2.80%)
Nov 26, 2007 7.635 7.635 7.247 7.247 214,546 -0.39(-5.14%)
Nov 23, 2007 7.360 7.752 7.310 7.639 223,030 +0.36(+4.89%)
Nov 21, 2007 7.617 7.811 7.261 7.283 754,632 -0.36(-4.72%)
Nov 20, 2007 7.653 8.077 7.441 7.644 690,882 -0.03(-0.35%)
Nov 19, 2007 7.752 7.752 7.536 7.671 533,830 -0.11(-1.45%)
Nov 16, 2007 8.208 8.284 7.675 7.784 348,031 -0.41(-5.06%)
Nov 15, 2007 8.253 8.343 8.009 8.199 413,224 -0.10(-1.20%)
Nov 14, 2007 8.654 8.861 8.266 8.298 380,091 -0.35(-4.02%)
Nov 13, 2007 8.577 8.839 8.374 8.645 462,905 +0.18(+2.08%)
Nov 12, 2007 8.311 8.713 8.176 8.469 405,308 +0.17(+2.01%)
Nov 09, 2007 8.325 8.573 8.162 8.302 263,437 -0.14(-1.71%)
Nov 08, 2007 8.320 8.550 8.144 8.447 543,680 +0.21(+2.52%)
Nov 07, 2007 8.577 8.735 8.153 8.239 531,278 -0.43(-4.94%)
Nov 06, 2007 8.609 8.749 8.320 8.668 522,328 +0.10(+1.21%)
Nov 05, 2007 8.528 8.663 8.388 8.564 1,271,136 -0.05(-0.52%)
Nov 02, 2007 8.902 9.146 8.541 8.609 2,078,542 +1.17(+15.77%)
Nov 01, 2007 7.973 7.996 7.405 7.436 522,377 -0.61(-7.62%)
Oct 31, 2007 7.883 8.126 7.775 8.050 323,991 +0.25(+3.24%)
Oct 30, 2007 7.860 7.991 7.770 7.797 504,635 -0.11(-1.37%)
Oct 29, 2007 7.414 7.928 7.315 7.905 299,145 +0.51(+6.96%)
Oct 26, 2007 7.635 7.698 7.288 7.391 571,064 -0.18(-2.44%)
Oct 25, 2007 7.689 7.928 7.527 7.576 190,147 -0.07(-0.94%)
Oct 24, 2007 7.680 7.748 7.436 7.648 293,630 -0.07(-0.93%)
Oct 23, 2007 7.910 8.185 7.558 7.721 489,255 -0.13(-1.61%)
Oct 22, 2007 7.702 8.334 7.639 7.847 417,327 +0.23(+3.02%)
Oct 19, 2007 7.743 7.761 7.558 7.617 318,778 -0.13(-1.63%)
Oct 18, 2007 7.987 7.987 7.734 7.743 240,597 -0.28(-3.43%)
Oct 17, 2007 7.973 8.023 7.878 8.018 358,187 +0.13(+1.66%)
Oct 16, 2007 7.960 8.000 7.887 7.887 309,037 -0.10(-1.24%)
Oct 15, 2007 8.162 8.239 7.973 7.987 441,706 -0.18(-2.26%)
Oct 12, 2007 8.181 8.307 8.104 8.171 278,236 -0.02(-0.22%)
Oct 11, 2007 8.284 8.388 8.140 8.190 347,896 -0.07(-0.82%)
Oct 10, 2007 8.361 8.411 8.199 8.257 168,953 -0.10(-1.24%)
Oct 09, 2007 8.478 8.478 8.320 8.361 311,210 -0.11(-1.28%)
Oct 08, 2007 8.483 8.568 8.438 8.469 311,569 -0.05(-0.58%)
Oct 05, 2007 8.550 8.613 8.401 8.519 293,182 +0.05(+0.64%)
Oct 04, 2007 8.528 8.559 8.420 8.465 216,690 +0.01(+0.16%)
Oct 03, 2007 8.492 8.645 8.352 8.451 360,134 -0.10(-1.21%)
Oct 02, 2007 8.483 8.613 8.343 8.555 380,537 +0.10(+1.17%)
Oct 01, 2007 8.415 8.636 8.302 8.456 436,461 +0.02(+0.27%)
Sep 28, 2007 8.622 8.654 8.429 8.433 464,612 -0.21(-2.45%)
Sep 27, 2007 8.722 8.726 8.591 8.645 362,779 -0.06(-0.67%)
Sep 26, 2007 8.839 8.861 8.568 8.704 356,034 -0.11(-1.28%)
Sep 25, 2007 8.983 8.988 8.627 8.816 482,234 -0.18(-2.05%)
Sep 24, 2007 9.006 9.200 8.983 9.001 347,390 -0.02(-0.20%)
Sep 21, 2007 9.222 9.222 8.970 9.019 515,281 -0.14(-1.53%)
Sep 20, 2007 9.921 9.921 9.096 9.159 521,874 -0.88(-8.80%)
Sep 19, 2007 9.944 10.20 9.777 10.04 280,150 +0.12(+1.23%)
Sep 18, 2007 9.119 9.921 9.060 9.921 412,468 +0.82(+8.96%)
Sep 17, 2007 9.249 9.249 8.961 9.105 549,049 -0.15(-1.66%)
Sep 14, 2007 9.186 9.272 8.983 9.258 256,494 +0.05(+0.54%)
Sep 13, 2007 8.979 9.339 8.902 9.209 217,910 +0.26(+2.87%)
Sep 12, 2007 9.137 9.263 8.850 8.952 188,664 -0.30(-3.22%)
Sep 11, 2007 9.078 9.263 9.019 9.249 152,920 +0.20(+2.24%)
Sep 10, 2007 9.281 9.281 9.006 9.046 438,466 -0.18(-1.95%)
Sep 07, 2007 9.132 9.254 9.013 9.227 317,723 -0.02(-0.20%)
Sep 06, 2007 9.254 9.385 9.227 9.245 147,459 +0.00(+0.05%)
Sep 05, 2007 9.299 9.380 9.218 9.240 198,163 -0.13(-1.40%)
Sep 04, 2007 9.335 9.506 9.168 9.371 218,886 -0.01(-0.10%)
Aug 31, 2007 9.349 9.574 9.209 9.380 186,637 +0.15(+1.61%)
Aug 30, 2007 9.240 9.376 9.182 9.231 115,851 -0.10(-1.06%)
Aug 29, 2007 9.186 9.434 9.055 9.330 203,727 +0.18(+1.97%)
Aug 28, 2007 9.439 9.439 9.119 9.150 211,763 -0.36(-3.75%)
Aug 27, 2007 9.624 9.777 9.421 9.506 188,378 -0.16(-1.68%)
Aug 24, 2007 9.358 9.678 9.358 9.669 155,393 +0.30(+3.18%)
Aug 23, 2007 9.678 9.745 9.344 9.371 206,987 -0.24(-2.53%)
Aug 22, 2007 9.687 9.808 9.542 9.615 235,366 -0.03(-0.28%)
Aug 21, 2007 9.569 9.718 9.569 9.642 250,192 +0.12(+1.23%)
Aug 20, 2007 9.723 9.723 9.376 9.524 212,859 +0.11(+1.15%)
Aug 17, 2007 9.917 9.917 9.249 9.416 552,623 +0.21(+2.30%)
Aug 16, 2007 9.001 9.245 8.537 9.204 1,003,532 +0.20(+2.25%)
Aug 15, 2007 9.128 9.267 8.952 9.001 455,452 -0.09(-0.99%)
Aug 14, 2007 9.308 9.389 8.988 9.091 310,704 -0.20(-2.14%)
Aug 13, 2007 9.804 9.804 9.087 9.290 720,876 -0.41(-4.23%)
Aug 10, 2007 8.889 10.12 8.884 9.700 693,029 +0.69(+7.66%)
Aug 09, 2007 8.907 9.137 8.884 9.010 684,294 -0.00(-0.05%)
Aug 08, 2007 9.042 9.258 8.866 9.015 963,580 +0.05(+0.55%)
Aug 07, 2007 8.848 9.033 8.803 8.965 742,279 +0.09(+0.97%)
Aug 06, 2007 8.753 8.965 8.415 8.880 863,095 +0.15(+1.70%)
Aug 03, 2007 8.852 9.339 8.654 8.731 732,349 -0.42(-4.58%)
Aug 02, 2007 9.398 9.633 9.087 9.150 1,187,298 -0.47(-4.92%)
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.