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 29, 2016 5.760 5.853 5.660 5.815 282,860 +0.06(+1.05%)
Jul 28, 2016 5.903 5.947 5.710 5.754 156,784 -0.16(-2.70%)
Jul 27, 2016 5.980 5.980 5.616 5.914 153,586 -0.07(-1.11%)
Jul 26, 2016 5.980 6.128 5.908 5.980 296,790 +0.04(+0.65%)
Jul 25, 2016 5.952 6.013 5.903 5.941 181,542 -0.01(-0.09%)
Jul 22, 2016 5.782 5.952 5.737 5.947 232,037 +0.15(+2.56%)
Jul 21, 2016 5.677 5.848 5.677 5.798 212,590 +0.10(+1.74%)
Jul 20, 2016 5.556 5.721 5.517 5.699 221,822 +0.15(+2.68%)
Jul 19, 2016 5.567 5.638 5.512 5.550 164,047 -0.02(-0.30%)
Jul 18, 2016 5.407 5.627 5.336 5.567 288,919 +0.16(+2.95%)
Jul 15, 2016 5.473 5.528 5.369 5.407 150,181 -0.04(-0.71%)
Jul 14, 2016 5.561 5.644 5.429 5.446 217,554 -0.06(-1.10%)
Jul 13, 2016 5.561 5.589 5.424 5.506 303,927 -0.02(-0.40%)
Jul 12, 2016 5.627 5.715 5.501 5.528 299,879 -0.09(-1.66%)
Jul 11, 2016 5.451 5.627 5.407 5.622 298,070 +0.20(+3.65%)
Jul 08, 2016 5.280 5.446 5.231 5.424 289,113 +0.19(+3.68%)
Jul 07, 2016 5.275 5.347 5.165 5.231 195,475 +0.15(+3.04%)
Jul 05, 2016 5.099 5.121 5.000 5.077 155,063 -0.06(-1.07%)
Jul 01, 2016 5.110 5.132 5.132 5.132 242,998 +0.03(+0.54%)
Jun 30, 2016 4.956 5.110 4.901 5.104 274,667 +0.13(+2.66%)
Jun 29, 2016 4.884 5.005 4.878 4.972 171,353 +0.14(+2.96%)
Jun 28, 2016 4.878 5.082 4.785 4.829 245,333 -0.02(-0.45%)
Jun 27, 2016 5.110 5.110 4.823 4.851 386,912 -0.29(-5.57%)
Jun 24, 2016 4.917 5.137 4.741 5.137 598,374 +0.15(+2.98%)
Jun 23, 2016 5.005 5.071 4.953 4.989 274,072 +0.10(+2.03%)
Jun 22, 2016 4.862 4.967 4.845 4.890 223,204 +0.02(+0.34%)
Jun 21, 2016 4.923 4.978 4.801 4.873 230,011 +0.00(+0.00%)
Jun 20, 2016 5.005 5.055 4.851 4.873 267,942 -0.07(-1.45%)
Jun 17, 2016 4.768 5.005 4.768 4.945 412,452 +0.16(+3.34%)
Jun 16, 2016 4.834 4.901 4.730 4.785 217,902 -0.09(-1.92%)
Jun 15, 2016 4.697 4.939 4.697 4.878 272,061 +0.18(+3.87%)
Jun 14, 2016 4.735 4.752 4.642 4.697 199,102 -0.02(-0.35%)
Jun 13, 2016 4.873 4.873 4.708 4.713 225,428 -0.17(-3.49%)
Jun 10, 2016 4.807 4.917 4.691 4.884 339,024 +0.07(+1.49%)
Jun 09, 2016 5.005 5.005 4.768 4.812 334,511 -0.21(-4.27%)
Jun 08, 2016 5.044 5.121 4.967 5.027 446,700 -0.03(-0.65%)
Jun 07, 2016 4.708 5.225 4.675 5.060 1,381,437 +0.33(+6.98%)
Jun 06, 2016 4.686 4.785 4.592 4.730 325,325 +0.03(+0.70%)
Jun 03, 2016 4.675 4.768 4.600 4.697 389,189 +0.03(+0.71%)
Jun 02, 2016 4.581 4.680 4.490 4.664 581,848 +0.07(+1.44%)
Jun 01, 2016 4.625 4.670 4.499 4.598 551,549 -0.02(-0.36%)
May 31, 2016 4.724 4.735 4.576 4.614 492,964 -0.11(-2.33%)
May 27, 2016 4.680 4.724 4.724 4.724 447,857 +0.09(+1.84%)
May 26, 2016 4.666 4.682 4.577 4.639 444,212 -0.03(-0.58%)
May 25, 2016 4.617 4.693 4.568 4.666 299,588 +0.04(+0.94%)
May 24, 2016 4.552 4.650 4.517 4.623 363,362 +0.08(+1.67%)
May 23, 2016 4.661 4.726 4.541 4.547 342,989 -0.12(-2.67%)
May 20, 2016 4.606 4.715 4.536 4.672 493,673 +0.10(+2.26%)
May 19, 2016 4.596 4.764 4.563 4.568 340,401 -0.05(-1.17%)
May 18, 2016 4.606 4.710 4.525 4.623 538,266 -0.01(-0.12%)
May 17, 2016 4.644 4.677 4.568 4.628 496,183 -0.03(-0.70%)
May 16, 2016 4.769 4.769 4.639 4.661 352,683 -0.06(-1.26%)
May 13, 2016 4.807 4.834 4.688 4.720 351,277 -0.11(-2.36%)
May 12, 2016 4.872 4.899 4.765 4.834 513,291 -0.02(-0.34%)
May 11, 2016 5.013 5.043 4.840 4.851 464,176 -0.16(-3.14%)
May 10, 2016 5.301 5.339 4.943 5.008 591,059 -0.30(-5.72%)
May 09, 2016 4.796 5.464 4.726 5.312 1,144,765 +0.54(+11.25%)
May 06, 2016 4.807 4.959 4.704 4.775 703,787 -0.12(-2.55%)
May 05, 2016 5.133 5.285 4.899 4.899 748,799 -0.26(-4.95%)
May 04, 2016 5.529 5.909 5.122 5.154 2,137,151 -1.42(-21.65%)
May 03, 2016 6.728 6.820 6.473 6.579 374,820 -0.16(-2.38%)
May 02, 2016 6.603 6.891 6.571 6.739 499,545 +0.18(+2.73%)
Apr 29, 2016 6.598 6.652 6.495 6.560 354,935 -0.09(-1.31%)
Apr 28, 2016 6.733 6.766 6.609 6.646 408,917 -0.09(-1.37%)
Apr 27, 2016 6.598 6.744 6.522 6.739 371,958 +0.14(+2.14%)
Apr 26, 2016 6.446 6.657 6.340 6.598 344,205 +0.10(+1.50%)
Apr 25, 2016 6.391 6.511 6.326 6.500 339,846 +0.12(+1.96%)
Apr 22, 2016 6.316 6.440 6.316 6.375 216,824 +0.05(+0.77%)
Apr 21, 2016 6.337 6.478 6.305 6.326 252,772 -0.02(-0.26%)
Apr 20, 2016 6.136 6.413 6.104 6.343 258,115 +0.24(+3.91%)
Apr 19, 2016 6.294 6.294 6.093 6.104 510,777 -0.17(-2.77%)
Apr 18, 2016 6.202 6.329 6.202 6.278 198,668 +0.08(+1.31%)
Apr 15, 2016 6.120 6.202 6.115 6.196 199,638 +0.04(+0.71%)
Apr 14, 2016 6.115 6.223 6.088 6.153 200,849 +0.05(+0.89%)
Apr 13, 2016 6.001 6.218 6.001 6.098 252,352 +0.14(+2.37%)
Apr 12, 2016 5.887 6.098 5.887 5.957 296,794 +0.08(+1.38%)
Apr 11, 2016 5.865 5.990 5.806 5.876 287,846 +0.02(+0.28%)
Apr 08, 2016 5.979 6.109 5.768 5.860 309,725 -0.05(-0.92%)
Apr 07, 2016 6.136 6.153 5.860 5.914 1,189,677 -0.22(-3.63%)
Apr 06, 2016 5.827 6.172 5.789 6.136 500,724 +0.29(+5.01%)
Apr 05, 2016 5.941 6.088 5.789 5.843 473,572 -0.14(-2.36%)
Apr 04, 2016 6.077 6.077 5.843 5.985 296,775 -0.12(-2.04%)
Apr 01, 2016 6.006 6.161 5.979 6.109 360,070 +0.08(+1.35%)
Mar 31, 2016 6.120 6.120 5.925 6.028 345,960 -0.11(-1.86%)
Mar 30, 2016 6.164 6.240 6.028 6.142 279,244 +0.01(+0.09%)
Mar 29, 2016 5.947 6.174 5.871 6.136 435,520 +0.18(+3.01%)
Mar 28, 2016 5.941 6.017 5.876 5.957 222,894 +0.05(+0.92%)
Mar 24, 2016 5.968 5.903 5.903 5.903 301,527 -0.11(-1.80%)
Mar 23, 2016 6.093 6.093 5.968 6.012 387,783 -0.10(-1.69%)
Mar 22, 2016 6.229 6.354 6.098 6.115 327,988 -0.12(-1.91%)
Mar 21, 2016 6.348 6.402 6.153 6.234 240,971 -0.17(-2.71%)
Mar 18, 2016 6.240 6.489 6.180 6.408 599,357 +0.17(+2.70%)
Mar 17, 2016 6.136 6.359 6.131 6.240 322,186 +0.10(+1.59%)
Mar 16, 2016 6.164 6.288 6.071 6.142 238,746 -0.08(-1.22%)
Mar 15, 2016 6.136 6.354 6.136 6.218 238,641 +0.03(+0.44%)
Mar 14, 2016 6.375 6.375 6.153 6.191 436,174 -0.18(-2.89%)
Mar 11, 2016 6.457 6.538 6.272 6.375 371,728 -0.07(-1.09%)
Mar 10, 2016 6.522 6.587 6.391 6.446 284,823 -0.01(-0.08%)
Mar 09, 2016 6.511 6.766 6.429 6.451 300,507 -0.03(-0.50%)
Mar 08, 2016 6.435 6.511 6.316 6.484 465,389 -0.03(-0.50%)
Mar 07, 2016 6.592 6.641 6.478 6.516 559,972 -0.09(-1.31%)
Mar 04, 2016 6.522 6.831 6.495 6.603 699,710 +0.13(+2.05%)
Mar 03, 2016 6.390 6.497 6.255 6.470 886,649 +0.08(+1.22%)
Mar 02, 2016 6.041 6.497 5.815 6.392 3,279,875 -0.74(-10.42%)
Mar 01, 2016 7.431 7.442 6.884 7.136 780,557 -0.22(-2.99%)
Feb 29, 2016 7.077 7.388 7.002 7.356 400,269 +0.21(+2.93%)
Feb 26, 2016 7.345 7.367 7.098 7.147 461,665 -0.14(-1.99%)
Feb 25, 2016 7.088 7.359 7.034 7.292 754,927 +0.23(+3.27%)
Feb 24, 2016 7.029 7.093 6.950 7.061 505,413 +0.01(+0.08%)
Feb 23, 2016 7.088 7.182 6.953 7.055 494,331 -0.01(-0.15%)
Feb 22, 2016 7.093 7.147 7.023 7.066 289,058 +0.00(+0.00%)
Feb 19, 2016 6.959 7.141 6.825 7.066 443,015 +0.09(+1.23%)
Feb 18, 2016 6.916 7.119 6.894 6.980 418,688 +0.09(+1.33%)
Feb 17, 2016 6.986 7.066 6.873 6.889 201,071 -0.08(-1.16%)
Feb 16, 2016 6.749 6.980 6.669 6.970 337,937 +0.26(+3.84%)
Feb 12, 2016 6.621 6.712 6.712 6.712 278,800 +0.14(+2.12%)
Feb 11, 2016 6.765 6.851 6.521 6.572 482,189 -0.28(-4.15%)
Feb 10, 2016 6.787 7.002 6.685 6.857 536,451 +0.06(+0.95%)
Feb 09, 2016 6.309 7.012 6.309 6.792 1,038,732 +0.45(+7.02%)
Feb 08, 2016 6.347 6.606 6.159 6.347 675,967 +0.26(+4.23%)
Feb 05, 2016 6.218 6.239 5.998 6.089 273,321 -0.13(-2.07%)
Feb 04, 2016 6.180 6.293 6.089 6.218 358,652 -0.01(-0.09%)
Feb 03, 2016 6.518 6.518 6.207 6.223 143,201 -0.28(-4.29%)
Feb 02, 2016 6.395 6.551 6.271 6.502 420,804 +0.06(+0.92%)
Feb 01, 2016 6.465 6.540 6.352 6.443 274,913 -0.09(-1.40%)
Jan 29, 2016 6.288 6.588 6.288 6.535 334,765 +0.27(+4.28%)
Jan 28, 2016 6.336 6.416 6.143 6.266 260,817 +0.01(+0.09%)
Jan 27, 2016 6.132 6.379 5.957 6.261 508,217 +0.10(+1.57%)
Jan 26, 2016 5.847 6.175 5.689 6.164 413,258 +0.36(+6.20%)
Jan 25, 2016 5.858 5.976 5.686 5.804 508,299 -0.05(-0.92%)
Jan 22, 2016 5.933 6.030 5.820 5.858 593,815 +0.01(+0.09%)
Jan 21, 2016 5.874 6.019 5.804 5.853 596,050 -0.01(-0.18%)
Jan 20, 2016 6.014 6.019 5.643 5.863 879,642 -0.14(-2.41%)
Jan 19, 2016 6.347 6.347 5.933 6.008 382,070 -0.23(-3.70%)
Jan 15, 2016 5.853 6.239 6.239 6.239 583,674 +0.25(+4.22%)
Jan 14, 2016 6.073 6.492 5.783 5.987 1,427,436 +0.22(+3.82%)
Jan 13, 2016 5.880 5.890 5.600 5.767 749,710 -0.09(-1.56%)
Jan 12, 2016 5.659 5.874 5.600 5.858 654,123 +0.23(+4.00%)
Jan 11, 2016 5.155 5.659 5.101 5.633 665,534 +0.51(+9.96%)
Jan 08, 2016 5.112 5.208 5.053 5.122 394,021 +0.03(+0.53%)
Jan 07, 2016 5.069 5.257 5.047 5.096 352,447 -0.08(-1.56%)
Jan 06, 2016 5.273 5.369 5.144 5.176 399,014 -0.20(-3.70%)
Jan 05, 2016 5.477 5.520 5.243 5.375 391,117 -0.05(-0.99%)
Jan 04, 2016 5.192 5.471 5.155 5.428 443,041 +0.06(+1.20%)
Dec 31, 2015 5.407 5.364 5.364 5.364 332,996 -0.12(-2.25%)
Dec 30, 2015 5.509 5.531 5.402 5.488 223,895 -0.05(-0.97%)
Dec 29, 2015 5.514 5.627 5.455 5.541 157,217 +0.03(+0.49%)
Dec 28, 2015 5.590 5.616 5.369 5.514 200,026 -0.12(-2.19%)
Dec 24, 2015 5.563 5.638 5.638 5.638 162,773 +0.05(+0.96%)
Dec 23, 2015 5.616 5.697 5.531 5.584 275,079 -0.01(-0.19%)
Dec 22, 2015 5.332 5.600 5.310 5.595 216,034 +0.25(+4.72%)
Dec 21, 2015 5.273 5.407 5.192 5.343 399,509 +0.08(+1.53%)
Dec 18, 2015 5.455 5.488 5.128 5.262 907,046 -0.23(-4.20%)
Dec 17, 2015 5.310 5.756 5.198 5.493 1,234,883 +0.19(+3.54%)
Dec 16, 2015 5.063 5.305 5.023 5.305 414,388 +0.26(+5.11%)
Dec 15, 2015 5.020 5.160 4.983 5.047 221,196 +0.06(+1.18%)
Dec 14, 2015 4.849 4.999 4.838 4.988 410,360 +0.10(+2.09%)
Dec 11, 2015 4.859 5.149 4.859 4.886 402,107 -0.05(-1.09%)
Dec 10, 2015 4.918 5.010 4.806 4.940 378,399 +0.01(+0.22%)
Dec 09, 2015 4.832 5.010 4.800 4.929 564,087 +0.05(+1.10%)
Dec 08, 2015 4.832 4.972 4.736 4.875 349,318 -0.01(-0.22%)
Dec 07, 2015 5.020 5.058 4.800 4.886 471,374 -0.18(-3.60%)
Dec 04, 2015 5.106 5.238 5.010 5.069 275,722 -0.03(-0.53%)
Dec 03, 2015 5.251 5.361 5.063 5.096 389,212 -0.18(-3.36%)
Dec 02, 2015 5.300 5.418 5.155 5.273 334,298 +0.02(+0.41%)
Dec 01, 2015 5.171 5.262 5.149 5.251 278,938 +0.06(+1.24%)
Nov 30, 2015 5.241 5.270 5.128 5.187 281,216 -0.07(-1.33%)
Nov 27, 2015 5.187 5.348 5.114 5.257 154,459 +0.03(+0.51%)
Nov 25, 2015 5.155 5.230 5.230 5.230 374,609 +0.04(+0.72%)
Nov 24, 2015 4.969 5.203 4.948 5.193 216,801 +0.17(+3.39%)
Nov 23, 2015 4.953 5.139 4.879 5.023 322,307 +0.08(+1.61%)
Nov 20, 2015 4.794 4.969 4.794 4.943 330,646 +0.21(+4.38%)
Nov 19, 2015 4.826 4.961 4.709 4.736 296,064 -0.13(-2.73%)
Nov 18, 2015 4.831 4.948 4.757 4.868 367,825 +0.10(+2.12%)
Nov 17, 2015 4.927 5.033 4.672 4.767 726,316 -0.26(-5.18%)
Nov 16, 2015 4.762 5.046 4.757 5.028 471,914 +0.25(+5.23%)
Nov 13, 2015 4.831 4.847 4.651 4.778 548,093 -0.09(-1.86%)
Nov 12, 2015 4.799 4.900 4.725 4.868 398,335 +0.05(+1.10%)
Nov 11, 2015 4.916 4.967 4.783 4.815 355,535 -0.12(-2.37%)
Nov 10, 2015 4.964 5.097 4.879 4.932 279,805 -0.06(-1.17%)
Nov 09, 2015 5.209 5.209 4.964 4.991 286,626 -0.22(-4.28%)
Nov 06, 2015 5.102 5.260 5.049 5.214 647,580 +0.08(+1.55%)
Nov 05, 2015 4.953 5.150 4.943 5.134 325,637 +0.17(+3.43%)
Nov 04, 2015 5.118 5.179 4.948 4.964 246,126 -0.16(-3.21%)
Nov 03, 2015 4.980 5.256 4.953 5.129 847,252 +0.17(+3.43%)
Nov 02, 2015 4.858 5.033 4.826 4.959 466,123 +0.10(+1.97%)
Oct 30, 2015 4.911 4.985 4.842 4.863 526,356 -0.02(-0.33%)
Oct 29, 2015 4.677 4.879 4.624 4.879 803,625 +0.19(+4.08%)
Oct 28, 2015 5.331 5.538 4.528 4.688 2,991,919 -0.99(-17.42%)
Oct 27, 2015 5.953 5.974 5.618 5.676 649,960 -0.33(-5.49%)
Oct 26, 2015 5.607 6.027 5.607 6.006 449,283 +0.38(+6.70%)
Oct 23, 2015 5.841 5.878 5.575 5.628 497,395 -0.19(-3.29%)
Oct 22, 2015 5.852 6.011 5.745 5.820 431,047 -0.02(-0.36%)
Oct 21, 2015 5.942 6.075 5.793 5.841 504,835 -0.10(-1.70%)
Oct 20, 2015 5.687 5.958 5.684 5.942 257,688 +0.23(+4.10%)
Oct 19, 2015 5.570 5.793 5.527 5.708 479,378 +0.15(+2.78%)
Oct 16, 2015 5.405 5.559 5.360 5.554 509,627 +0.17(+3.16%)
Oct 15, 2015 5.501 5.612 5.347 5.384 497,518 -0.12(-2.22%)
Oct 14, 2015 5.634 5.698 5.501 5.506 195,553 -0.15(-2.63%)
Oct 13, 2015 5.517 5.772 5.496 5.655 332,889 +0.14(+2.50%)
Oct 12, 2015 5.527 5.639 5.485 5.517 446,528 +0.02(+0.29%)
Oct 09, 2015 5.464 5.565 5.421 5.501 514,099 +0.06(+1.07%)
Oct 08, 2015 5.432 5.581 5.336 5.442 857,619 +0.01(+0.10%)
Oct 07, 2015 5.395 5.474 5.373 5.437 1,092,707 +0.03(+0.59%)
Oct 06, 2015 5.591 5.698 5.395 5.405 779,376 -0.19(-3.33%)
Oct 05, 2015 5.453 5.644 5.453 5.591 327,453 +0.19(+3.44%)
Oct 02, 2015 5.310 5.442 5.304 5.405 292,515 +0.08(+1.50%)
Oct 01, 2015 5.506 5.527 5.214 5.325 390,664 -0.19(-3.47%)
Sep 30, 2015 5.581 5.602 5.437 5.517 334,879 -0.02(-0.29%)
Sep 29, 2015 5.474 5.650 5.448 5.533 343,559 +0.05(+0.97%)
Sep 28, 2015 5.671 5.671 5.421 5.480 307,688 -0.23(-4.00%)
Sep 25, 2015 5.868 5.868 5.666 5.708 294,135 -0.11(-1.92%)
Sep 24, 2015 5.841 5.884 5.767 5.820 220,397 -0.08(-1.35%)
Sep 23, 2015 5.868 5.969 5.836 5.899 310,849 +0.05(+0.91%)
Sep 22, 2015 5.857 5.915 5.751 5.846 250,435 -0.06(-0.99%)
Sep 21, 2015 5.931 6.000 5.878 5.905 242,930 -0.02(-0.36%)
Sep 18, 2015 5.979 6.080 5.889 5.926 472,663 -0.16(-2.71%)
Sep 17, 2015 6.139 6.229 6.075 6.091 252,313 -0.02(-0.35%)
Sep 16, 2015 6.218 6.293 6.080 6.112 397,423 -0.13(-2.13%)
Sep 15, 2015 6.261 6.367 6.155 6.245 386,025 -0.01(-0.17%)
Sep 14, 2015 6.192 6.303 6.086 6.256 423,348 +0.09(+1.47%)
Sep 11, 2015 6.139 6.213 6.091 6.165 321,165 +0.02(+0.26%)
Sep 10, 2015 6.101 6.240 6.086 6.149 406,095 +0.04(+0.61%)
Sep 09, 2015 6.192 6.240 6.101 6.112 331,060 -0.01(-0.09%)
Sep 08, 2015 6.075 6.245 6.044 6.117 384,875 +0.13(+2.13%)
Sep 04, 2015 5.894 5.990 5.990 5.990 315,342 +0.04(+0.71%)
Sep 03, 2015 6.064 6.091 5.889 5.947 216,220 -0.10(-1.58%)
Sep 02, 2015 5.937 6.059 5.878 6.043 294,790 +0.16(+2.80%)
Sep 01, 2015 5.995 6.059 5.825 5.878 345,873 -0.23(-3.83%)
Aug 31, 2015 5.836 6.123 5.830 6.112 471,999 +0.21(+3.60%)
Aug 28, 2015 5.719 5.937 5.703 5.899 254,394 +0.14(+2.49%)
Aug 27, 2015 5.656 5.819 5.556 5.756 399,501 +0.13(+2.34%)
Aug 26, 2015 5.577 5.677 5.577 5.624 334,094 +0.17(+3.19%)
Aug 25, 2015 5.630 5.630 5.408 5.451 271,882 -0.05(-0.96%)
Aug 24, 2015 5.466 5.659 5.271 5.503 500,148 -0.22(-3.78%)
Aug 21, 2015 5.851 5.909 5.688 5.719 386,722 -0.11(-1.81%)
Aug 20, 2015 5.861 5.956 5.772 5.824 338,344 -0.08(-1.34%)
Aug 19, 2015 5.867 6.019 5.819 5.903 357,902 +0.02(+0.27%)
Aug 18, 2015 5.925 5.946 5.856 5.888 143,018 -0.03(-0.45%)
Aug 17, 2015 5.809 5.925 5.809 5.914 248,959 +0.07(+1.26%)
Aug 14, 2015 5.719 5.861 5.719 5.840 115,799 +0.10(+1.74%)
Aug 13, 2015 5.819 5.846 5.724 5.740 297,430 -0.07(-1.27%)
Aug 12, 2015 5.856 5.867 5.664 5.814 385,977 -0.09(-1.60%)
Aug 11, 2015 5.903 5.961 5.809 5.909 271,696 +0.00(+0.00%)
Aug 10, 2015 5.814 5.982 5.782 5.909 387,043 +0.01(+0.18%)
Aug 07, 2015 5.793 5.925 5.751 5.898 344,695 +0.10(+1.73%)
Aug 06, 2015 5.830 5.898 5.756 5.798 544,857 +0.02(+0.36%)
Aug 05, 2015 5.846 5.896 5.698 5.777 429,418 -0.07(-1.17%)
Aug 04, 2015 5.751 5.903 5.535 5.846 961,969 +0.11(+1.93%)
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.