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 30, 2010 6.101 6.383 6.069 6.247 410,431 +0.04(+0.66%)
Jul 29, 2010 6.297 6.310 5.992 6.206 184,620 -0.07(-1.09%)
Jul 28, 2010 6.342 6.365 6.206 6.274 185,515 -0.05(-0.79%)
Jul 27, 2010 6.388 6.501 6.288 6.324 272,036 -0.04(-0.57%)
Jul 26, 2010 6.197 6.365 6.065 6.360 203,938 +0.20(+3.25%)
Jul 23, 2010 5.892 6.238 5.842 6.160 341,880 +0.23(+3.83%)
Jul 22, 2010 5.906 6.088 5.797 5.933 466,539 +0.09(+1.56%)
Jul 21, 2010 5.888 5.915 5.742 5.842 231,219 +0.00(+0.00%)
Jul 20, 2010 5.483 5.860 5.478 5.842 292,144 +0.28(+4.98%)
Jul 19, 2010 5.551 5.705 5.456 5.565 179,893 +0.03(+0.49%)
Jul 16, 2010 5.751 5.838 5.533 5.538 283,166 -0.27(-4.69%)
Jul 15, 2010 5.801 5.842 5.665 5.810 171,392 +0.03(+0.55%)
Jul 14, 2010 5.756 5.856 5.715 5.778 208,929 -0.04(-0.63%)
Jul 13, 2010 5.474 5.838 5.388 5.815 393,422 +0.39(+7.12%)
Jul 12, 2010 5.269 5.433 5.137 5.428 378,890 +0.13(+2.40%)
Jul 09, 2010 5.192 5.310 4.896 5.301 1,230,835 -0.16(-2.91%)
Jul 08, 2010 5.692 5.692 5.378 5.460 306,740 -0.20(-3.46%)
Jul 07, 2010 5.383 5.678 5.383 5.656 276,206 +0.28(+5.16%)
Jul 06, 2010 5.992 5.992 5.347 5.378 306,373 -0.49(-8.37%)
Jul 02, 2010 6.124 6.124 5.833 5.869 231,065 -0.20(-3.30%)
Jul 01, 2010 5.951 6.097 5.778 6.069 287,600 +0.10(+1.60%)
Jun 30, 2010 5.969 6.065 5.897 5.974 202,929 +0.01(+0.23%)
Jun 29, 2010 6.142 6.160 5.910 5.960 285,788 -0.39(-6.16%)
Jun 25, 2010 6.138 6.592 6.097 6.351 594,519 +0.24(+3.87%)
Jun 24, 2010 6.210 6.242 6.051 6.115 182,511 -0.15(-2.47%)
Jun 23, 2010 6.169 6.338 6.133 6.269 111,560 +0.07(+1.17%)
Jun 22, 2010 6.174 6.333 6.119 6.197 178,439 +0.03(+0.44%)
Jun 21, 2010 6.456 6.479 6.097 6.169 312,552 -0.18(-2.86%)
Jun 18, 2010 6.347 6.393 6.242 6.351 316,863 +0.05(+0.72%)
Jun 17, 2010 6.374 6.474 6.283 6.306 151,319 -0.06(-1.00%)
Jun 16, 2010 6.442 6.501 6.333 6.370 185,608 -0.16(-2.51%)
Jun 15, 2010 6.497 6.570 6.310 6.533 198,743 +0.08(+1.27%)
Jun 14, 2010 6.329 6.547 5.960 6.451 156,052 +0.20(+3.20%)
Jun 11, 2010 6.142 6.310 6.133 6.251 130,120 +0.05(+0.88%)
Jun 10, 2010 6.015 6.210 6.010 6.197 195,149 +0.29(+4.85%)
Jun 09, 2010 6.065 6.169 5.874 5.910 213,524 -0.08(-1.37%)
Jun 08, 2010 6.083 6.083 5.833 5.992 361,914 -0.05(-0.75%)
Jun 07, 2010 6.238 6.297 6.038 6.038 206,092 -0.19(-2.99%)
Jun 04, 2010 6.447 6.460 6.188 6.224 324,939 -0.38(-5.78%)
Jun 03, 2010 6.565 6.715 6.479 6.606 212,679 +0.09(+1.32%)
Jun 02, 2010 6.456 6.547 6.310 6.520 635,349 +0.07(+1.06%)
Jun 01, 2010 6.606 6.761 6.392 6.451 541,011 -0.27(-4.06%)
May 28, 2010 6.938 7.006 6.697 6.724 177,267 -0.21(-3.08%)
May 27, 2010 6.829 6.956 6.415 6.938 184,055 +0.25(+3.74%)
May 26, 2010 6.724 6.914 6.652 6.688 198,174 -0.01(-0.14%)
May 25, 2010 6.652 6.742 6.429 6.697 236,470 -0.05(-0.74%)
May 24, 2010 6.951 6.991 6.738 6.747 225,201 -0.19(-2.74%)
May 21, 2010 6.797 7.168 6.670 6.937 228,867 +0.02(+0.26%)
May 20, 2010 7.037 7.114 6.815 6.919 620,367 -0.11(-1.55%)
May 19, 2010 6.774 7.046 6.738 7.028 353,929 +0.21(+3.13%)
May 18, 2010 7.096 7.173 6.797 6.815 296,768 -0.21(-2.97%)
May 17, 2010 7.150 7.241 6.964 7.023 307,183 -0.05(-0.77%)
May 14, 2010 7.136 7.168 7.009 7.077 192,859 -0.12(-1.64%)
May 13, 2010 7.218 7.295 7.141 7.195 375,664 -0.07(-1.00%)
May 12, 2010 7.295 7.322 7.173 7.268 491,921 -0.02(-0.31%)
May 11, 2010 7.236 7.363 7.145 7.290 314,415 +0.03(+0.37%)
May 10, 2010 7.195 7.589 7.141 7.263 409,672 +0.14(+1.91%)
May 07, 2010 7.526 7.608 7.118 7.127 815,639 -0.40(-5.30%)
May 06, 2010 7.680 7.774 7.259 7.526 474,507 -0.18(-2.35%)
May 05, 2010 7.703 7.870 7.680 7.707 254,353 -0.06(-0.76%)
May 04, 2010 7.966 7.966 7.739 7.766 381,808 -0.31(-3.82%)
May 03, 2010 7.748 8.088 7.707 8.074 278,573 +0.39(+5.13%)
Apr 30, 2010 8.228 8.228 7.653 7.680 733,474 -0.56(-6.82%)
Apr 29, 2010 7.952 8.260 7.929 8.242 241,990 +0.33(+4.12%)
Apr 28, 2010 7.920 8.033 7.821 7.916 220,416 +0.07(+0.87%)
Apr 27, 2010 8.201 8.246 7.839 7.848 273,877 -0.39(-4.78%)
Apr 26, 2010 8.120 8.333 8.020 8.242 194,526 +0.12(+1.51%)
Apr 23, 2010 8.120 8.133 8.006 8.120 207,947 -0.04(-0.44%)
Apr 22, 2010 8.056 8.156 7.993 8.156 140,573 +0.02(+0.28%)
Apr 21, 2010 8.033 8.133 7.972 8.133 143,069 +0.09(+1.07%)
Apr 20, 2010 8.120 8.156 7.952 8.047 456,935 -0.07(-0.84%)
Apr 19, 2010 7.975 8.115 7.895 8.115 452,203 +0.08(+0.96%)
Apr 16, 2010 7.825 8.088 7.821 8.038 719,760 +0.22(+2.84%)
Apr 15, 2010 7.608 7.966 7.553 7.816 1,124,597 +0.51(+6.94%)
Apr 14, 2010 7.087 7.313 7.082 7.309 233,528 +0.25(+3.53%)
Apr 13, 2010 7.132 7.159 6.978 7.059 215,907 -0.11(-1.58%)
Apr 12, 2010 7.182 7.241 7.139 7.173 285,934 -0.02(-0.25%)
Apr 09, 2010 7.272 7.272 7.100 7.191 151,526 -0.06(-0.81%)
Apr 08, 2010 7.227 7.336 7.164 7.250 138,801 -0.03(-0.37%)
Apr 07, 2010 7.231 7.281 7.177 7.277 189,416 +0.01(+0.19%)
Apr 06, 2010 7.313 7.313 7.204 7.263 180,202 -0.12(-1.60%)
Apr 05, 2010 7.213 7.395 7.204 7.381 172,502 +0.18(+2.45%)
Apr 01, 2010 6.923 7.204 7.204 7.204 527,034 +0.31(+4.47%)
Mar 31, 2010 6.833 7.037 6.833 6.896 339,785 +0.00(+0.07%)
Mar 30, 2010 6.842 6.892 6.747 6.892 371,976 +0.08(+1.20%)
Mar 29, 2010 6.964 6.964 6.719 6.810 197,973 -0.11(-1.57%)
Mar 26, 2010 6.928 6.969 6.819 6.919 124,555 +0.01(+0.20%)
Mar 25, 2010 7.046 7.098 6.892 6.905 298,123 -0.12(-1.74%)
Mar 24, 2010 7.154 7.204 7.014 7.028 180,897 -0.18(-2.51%)
Mar 23, 2010 7.123 7.213 7.005 7.209 150,505 +0.10(+1.47%)
Mar 22, 2010 6.874 7.186 6.833 7.105 259,222 +0.19(+2.68%)
Mar 19, 2010 7.105 7.105 6.828 6.919 578,515 -0.21(-2.99%)
Mar 18, 2010 7.159 7.209 7.091 7.132 112,131 -0.05(-0.63%)
Mar 17, 2010 7.100 7.213 7.023 7.177 298,191 +0.12(+1.67%)
Mar 16, 2010 7.114 7.114 6.932 7.059 470,663 -0.03(-0.38%)
Mar 15, 2010 7.073 7.123 6.937 7.087 267,882 -0.03(-0.45%)
Mar 12, 2010 7.141 7.143 6.978 7.118 199,688 +0.00(+0.00%)
Mar 11, 2010 7.213 7.277 7.087 7.118 223,989 -0.13(-1.75%)
Mar 10, 2010 7.309 7.345 7.164 7.245 445,571 -0.01(-0.13%)
Mar 09, 2010 7.200 7.376 7.200 7.254 385,346 +0.02(+0.25%)
Mar 08, 2010 6.969 7.259 6.969 7.236 277,578 +0.24(+3.50%)
Mar 05, 2010 7.037 7.055 6.550 6.991 361,553 -0.01(-0.13%)
Mar 04, 2010 7.068 7.168 6.892 7.000 248,167 -0.03(-0.39%)
Mar 03, 2010 7.253 7.253 6.969 7.028 442,531 -0.04(-0.51%)
Mar 02, 2010 7.127 7.271 7.000 7.064 813,269 -0.06(-0.82%)
Mar 01, 2010 6.937 7.131 6.906 7.122 260,483 +0.22(+3.21%)
Feb 26, 2010 6.870 6.937 6.757 6.901 318,126 +0.05(+0.79%)
Feb 25, 2010 6.734 6.874 6.711 6.847 163,057 +0.00(+0.00%)
Feb 24, 2010 6.815 6.888 6.743 6.847 114,397 +0.08(+1.13%)
Feb 23, 2010 6.761 6.856 6.662 6.770 220,888 +0.01(+0.20%)
Feb 22, 2010 6.842 6.870 6.730 6.757 248,161 -0.08(-1.12%)
Feb 19, 2010 6.811 6.888 6.767 6.833 271,912 +0.01(+0.20%)
Feb 18, 2010 6.779 6.842 6.748 6.820 177,918 +0.04(+0.60%)
Feb 17, 2010 6.820 6.820 6.626 6.779 240,644 -0.01(-0.20%)
Feb 16, 2010 6.662 6.793 6.630 6.793 283,725 +0.15(+2.31%)
Feb 12, 2010 6.445 6.639 6.639 6.639 324,812 +0.11(+1.73%)
Feb 11, 2010 6.422 6.526 6.337 6.526 269,975 +0.09(+1.40%)
Feb 10, 2010 6.436 6.436 6.325 6.436 150,144 -0.00(-0.07%)
Feb 09, 2010 6.549 6.549 6.413 6.440 404,430 +0.01(+0.21%)
Feb 08, 2010 6.449 6.574 6.346 6.427 186,460 -0.01(-0.14%)
Feb 05, 2010 6.468 6.535 6.364 6.436 306,453 -0.03(-0.42%)
Feb 04, 2010 6.549 6.653 6.373 6.463 411,382 -0.17(-2.59%)
Feb 03, 2010 6.580 6.730 6.504 6.635 485,514 -0.01(-0.20%)
Feb 02, 2010 6.567 6.770 6.524 6.648 495,725 +0.10(+1.52%)
Feb 01, 2010 6.630 6.630 6.350 6.549 272,393 -0.05(-0.75%)
Jan 29, 2010 6.359 6.657 6.359 6.599 650,938 +0.29(+4.58%)
Jan 28, 2010 6.431 6.463 6.282 6.309 415,727 -0.13(-2.03%)
Jan 27, 2010 6.102 6.463 6.075 6.440 568,787 +0.30(+4.93%)
Jan 26, 2010 6.174 6.174 5.953 6.138 578,768 -0.09(-1.38%)
Jan 25, 2010 6.359 6.359 6.151 6.224 598,979 -0.07(-1.15%)
Jan 22, 2010 6.422 6.495 6.269 6.296 342,990 -0.14(-2.18%)
Jan 21, 2010 6.684 6.770 6.386 6.436 463,401 -0.25(-3.78%)
Jan 20, 2010 6.924 7.005 6.689 6.689 401,930 -0.35(-4.94%)
Jan 19, 2010 6.919 7.037 6.840 7.037 905,693 +0.10(+1.50%)
Jan 15, 2010 6.915 6.933 6.933 6.933 845,575 +0.03(+0.46%)
Jan 14, 2010 6.594 6.910 6.553 6.901 1,203,226 +0.26(+3.87%)
Jan 13, 2010 7.000 7.000 6.192 6.644 3,154,841 -0.81(-10.90%)
Jan 12, 2010 7.624 7.737 7.393 7.457 145,578 -0.23(-3.00%)
Jan 11, 2010 7.868 7.868 7.497 7.687 256,956 -0.09(-1.22%)
Jan 08, 2010 7.678 7.795 7.529 7.782 181,633 +0.07(+0.94%)
Jan 07, 2010 7.890 7.958 7.669 7.710 373,570 -0.22(-2.74%)
Jan 06, 2010 7.899 7.958 7.768 7.926 221,882 +0.04(+0.46%)
Jan 05, 2010 7.981 7.990 7.769 7.890 246,870 -0.08(-1.02%)
Jan 04, 2010 7.895 8.080 7.822 7.972 309,778 +0.21(+2.74%)
Dec 31, 2009 7.886 7.759 7.759 7.759 137,275 -0.13(-1.60%)
Dec 30, 2009 7.944 8.130 7.719 7.886 322,157 -0.14(-1.69%)
Dec 29, 2009 8.021 8.048 7.958 8.021 112,254 +0.00(+0.06%)
Dec 28, 2009 7.958 8.048 7.951 8.017 133,168 +0.05(+0.62%)
Dec 24, 2009 7.958 7.972 7.800 7.967 125,935 +0.05(+0.57%)
Dec 23, 2009 7.850 7.951 7.723 7.922 277,155 +0.12(+1.50%)
Dec 22, 2009 7.863 7.881 7.741 7.804 415,251 -0.03(-0.35%)
Dec 21, 2009 7.710 7.881 7.673 7.832 265,830 +0.21(+2.73%)
Dec 18, 2009 7.795 7.904 7.619 7.624 1,335,613 -0.14(-1.80%)
Dec 17, 2009 7.737 7.832 7.701 7.764 245,347 -0.07(-0.86%)
Dec 16, 2009 7.922 7.922 7.773 7.832 319,897 -0.03(-0.34%)
Dec 15, 2009 7.786 7.958 7.786 7.859 322,062 +0.02(+0.29%)
Dec 14, 2009 7.841 7.877 7.678 7.836 254,890 +0.05(+0.70%)
Dec 11, 2009 7.755 7.789 7.601 7.782 157,311 +0.10(+1.35%)
Dec 10, 2009 7.511 7.692 7.475 7.678 333,996 +0.23(+3.09%)
Dec 09, 2009 7.479 7.513 7.330 7.448 219,546 -0.03(-0.42%)
Dec 08, 2009 7.479 7.542 7.335 7.479 332,936 -0.05(-0.66%)
Dec 07, 2009 7.750 7.755 7.493 7.529 276,934 -0.26(-3.36%)
Dec 04, 2009 7.701 7.818 7.538 7.791 429,908 +0.30(+3.98%)
Dec 03, 2009 7.624 7.737 7.271 7.493 262,110 -0.06(-0.78%)
Dec 02, 2009 7.542 7.773 7.470 7.551 325,824 -0.00(-0.06%)
Dec 01, 2009 7.439 7.773 7.439 7.556 979,329 +0.18(+2.39%)
Nov 30, 2009 7.204 7.421 7.150 7.380 441,805 +0.24(+3.35%)
Nov 27, 2009 7.186 7.303 7.118 7.141 149,874 -0.35(-4.64%)
Nov 25, 2009 7.475 7.633 7.402 7.488 259,462 +0.04(+0.55%)
Nov 24, 2009 7.615 7.723 7.303 7.448 212,795 -0.20(-2.60%)
Nov 23, 2009 7.542 7.800 7.542 7.646 173,056 +0.18(+2.36%)
Nov 20, 2009 7.588 7.886 7.407 7.470 224,215 -0.17(-2.19%)
Nov 19, 2009 7.845 7.899 7.497 7.637 297,519 -0.34(-4.25%)
Nov 18, 2009 7.899 8.012 7.804 7.976 261,129 +0.09(+1.20%)
Nov 17, 2009 7.845 7.953 7.755 7.881 306,924 +0.01(+0.11%)
Nov 16, 2009 7.859 7.999 7.777 7.872 399,698 +0.01(+0.17%)
Nov 13, 2009 7.804 8.066 7.723 7.859 482,739 -0.08(-1.02%)
Nov 12, 2009 8.089 8.148 7.795 7.940 271,421 -0.17(-2.06%)
Nov 11, 2009 8.166 8.166 7.999 8.107 308,751 +0.00(+0.06%)
Nov 10, 2009 7.899 8.139 7.899 8.103 319,742 +0.20(+2.57%)
Nov 09, 2009 8.130 8.197 7.841 7.899 603,719 -0.11(-1.35%)
Nov 06, 2009 7.696 8.130 7.696 8.008 539,764 +0.26(+3.38%)
Nov 05, 2009 7.344 7.931 7.217 7.746 775,525 +0.56(+7.79%)
Nov 04, 2009 7.430 7.579 7.163 7.186 1,507,445 +0.19(+2.65%)
Nov 03, 2009 6.833 7.050 6.617 7.000 503,519 +0.06(+0.85%)
Nov 02, 2009 6.684 7.172 6.657 6.942 603,544 +0.28(+4.20%)
Oct 30, 2009 6.689 6.779 6.472 6.662 482,516 -0.12(-1.80%)
Oct 29, 2009 6.684 6.888 6.621 6.784 276,615 +0.17(+2.60%)
Oct 28, 2009 6.612 6.775 6.526 6.612 397,597 +0.01(+0.21%)
Oct 27, 2009 7.172 7.172 6.594 6.599 645,190 -0.52(-7.30%)
Oct 26, 2009 6.937 7.235 6.937 7.118 343,247 +0.21(+3.07%)
Oct 23, 2009 7.249 7.466 6.797 6.906 690,236 -0.51(-6.94%)
Oct 22, 2009 7.326 7.556 7.222 7.421 198,662 +0.10(+1.36%)
Oct 21, 2009 7.416 7.728 7.294 7.321 346,916 -0.14(-1.94%)
Oct 20, 2009 7.457 7.520 7.366 7.466 210,417 -0.02(-0.24%)
Oct 19, 2009 7.439 7.524 7.299 7.484 174,732 +0.10(+1.41%)
Oct 16, 2009 7.330 7.411 7.136 7.380 270,265 -0.01(-0.12%)
Oct 15, 2009 7.267 7.457 7.267 7.389 248,310 +0.06(+0.86%)
Oct 14, 2009 7.294 7.407 7.217 7.326 219,039 +0.17(+2.40%)
Oct 13, 2009 7.249 7.253 7.064 7.154 113,877 -0.11(-1.55%)
Oct 12, 2009 7.384 7.384 7.258 7.267 120,552 -0.06(-0.80%)
Oct 09, 2009 7.299 7.398 7.244 7.326 387,481 +0.05(+0.62%)
Oct 08, 2009 7.416 7.434 7.253 7.281 314,222 -0.09(-1.16%)
Oct 07, 2009 7.312 7.497 7.303 7.366 241,694 -0.01(-0.12%)
Oct 06, 2009 7.204 7.443 7.055 7.375 534,078 +0.24(+3.35%)
Oct 05, 2009 6.802 7.226 6.734 7.136 616,978 +0.36(+5.26%)
Oct 02, 2009 6.540 6.851 6.422 6.779 380,794 +0.22(+3.30%)
Oct 01, 2009 6.806 6.937 6.504 6.562 302,611 -0.26(-3.77%)
Sep 30, 2009 7.186 7.217 6.693 6.820 587,060 -0.34(-4.73%)
Sep 29, 2009 6.996 7.217 6.978 7.159 403,764 +0.24(+3.46%)
Sep 28, 2009 6.775 6.951 6.666 6.919 265,903 +0.15(+2.27%)
Sep 25, 2009 6.459 6.775 6.328 6.766 254,363 +0.30(+4.68%)
Sep 24, 2009 6.734 6.811 6.377 6.463 304,256 -0.26(-3.90%)
Sep 23, 2009 6.806 6.906 6.680 6.725 222,515 -0.09(-1.26%)
Sep 22, 2009 6.946 6.987 6.806 6.811 216,891 -0.09(-1.31%)
Sep 21, 2009 6.734 6.951 6.734 6.901 208,730 +0.12(+1.73%)
Sep 18, 2009 6.811 6.865 6.698 6.784 296,157 +0.01(+0.13%)
Sep 17, 2009 6.879 6.906 6.707 6.775 164,018 -0.10(-1.45%)
Sep 16, 2009 6.964 6.996 6.820 6.874 230,862 -0.17(-2.44%)
Sep 15, 2009 7.010 7.086 6.788 7.046 88,376 -0.00(-0.06%)
Sep 14, 2009 6.969 7.091 6.851 7.050 139,301 +0.04(+0.52%)
Sep 11, 2009 7.177 7.226 6.969 7.014 156,231 -0.17(-2.39%)
Sep 10, 2009 6.937 7.195 6.833 7.186 269,018 +0.22(+3.11%)
Sep 09, 2009 6.910 7.204 6.662 6.969 227,809 +0.08(+1.11%)
Sep 08, 2009 6.829 7.019 6.793 6.892 217,945 +0.16(+2.35%)
Sep 04, 2009 6.508 6.847 6.508 6.734 177,280 +0.17(+2.62%)
Sep 03, 2009 6.648 6.729 6.188 6.562 447,493 -0.05(-0.75%)
Sep 02, 2009 6.770 6.892 6.580 6.612 232,175 -0.16(-2.40%)
Sep 01, 2009 6.842 7.073 6.734 6.775 410,240 -0.12(-1.77%)
Aug 31, 2009 7.005 7.258 6.842 6.897 393,634 -0.17(-2.43%)
Aug 28, 2009 7.312 7.321 6.978 7.068 184,510 -0.14(-1.88%)
Aug 27, 2009 7.095 7.271 6.933 7.204 420,239 +0.10(+1.46%)
Aug 26, 2009 6.991 7.181 6.872 7.100 370,868 +0.08(+1.09%)
Aug 25, 2009 6.770 7.145 6.711 7.023 448,772 +0.32(+4.71%)
Aug 24, 2009 6.653 6.766 6.553 6.707 365,067 +0.09(+1.37%)
Aug 21, 2009 6.635 6.730 6.389 6.617 618,601 +0.05(+0.69%)
Aug 20, 2009 6.061 6.639 5.984 6.571 634,717 +0.51(+8.42%)
Aug 19, 2009 5.948 6.084 5.781 6.061 177,821 -0.01(-0.15%)
Aug 18, 2009 5.772 6.097 5.772 6.070 426,286 +0.44(+7.78%)
Aug 17, 2009 5.822 5.894 5.596 5.632 282,646 -0.34(-5.74%)
Aug 14, 2009 6.174 6.219 5.758 5.975 322,388 -0.23(-3.64%)
Aug 13, 2009 6.404 6.404 6.011 6.201 177,287 -0.14(-2.14%)
Aug 12, 2009 6.237 6.535 6.237 6.337 199,588 +0.10(+1.59%)
Aug 11, 2009 6.431 6.594 6.215 6.237 188,776 -0.26(-3.96%)
Aug 10, 2009 6.468 6.621 6.395 6.495 355,923 -0.05(-0.76%)
Aug 07, 2009 6.657 6.766 6.504 6.544 616,380 -0.01(-0.14%)
Aug 06, 2009 6.463 6.757 6.427 6.553 576,457 +0.11(+1.68%)
Aug 05, 2009 6.775 6.820 6.057 6.445 1,072,517 +0.10(+1.57%)
Aug 04, 2009 6.477 6.490 6.057 6.346 1,075,358 +0.19(+3.01%)
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.