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

Big 5 Sporting (NQ: BGFV )

1.880 -0.140 (-6.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2018 4.040 4.133 3.886 3.979 814,828 -0.03(-0.77%)
Jul 30, 2018 3.917 4.102 3.917 4.009 418,035 +0.09(+2.36%)
Jul 27, 2018 3.917 3.979 3.793 3.917 319,539 -0.03(-0.78%)
Jul 26, 2018 3.917 4.040 3.901 3.948 319,636 +0.03(+0.79%)
Jul 25, 2018 3.917 3.979 3.793 3.917 351,788 +0.00(+0.00%)
Jul 24, 2018 4.102 3.917 3.917 339,374 -0.15(-3.79%)
Jul 23, 2018 4.040 4.133 4.009 4.071 359,630 +0.06(+1.54%)
Jul 20, 2018 4.256 4.256 4.009 4.009 667,537 -0.22(-5.11%)
Jul 19, 2018 4.040 4.287 4.040 4.225 604,574 +0.15(+3.79%)
Jul 18, 2018 4.133 4.164 4.071 4.071 219,087 -0.06(-1.49%)
Jul 17, 2018 4.102 4.197 4.102 4.133 252,823 +0.03(+0.75%)
Jul 16, 2018 4.164 4.194 4.071 4.102 247,655 -0.06(-1.48%)
Jul 13, 2018 4.164 4.256 4.133 4.164 338,625 +0.00(+0.00%)
Jul 12, 2018 4.194 4.197 4.009 4.164 606,803 +0.00(+0.00%)
Jul 11, 2018 4.287 4.318 4.133 4.164 487,693 -0.19(-4.26%)
Jul 10, 2018 4.441 4.503 4.194 4.349 704,207 -0.09(-2.08%)
Jul 09, 2018 4.503 4.534 4.503 4.441 352,185 -0.09(-2.04%)
Jul 06, 2018 4.503 4.595 4.503 4.534 171,790 +0.00(+0.00%)
Jul 05, 2018 4.534 4.595 4.472 4.534 357,402 +0.06(+1.38%)
Jul 03, 2018 4.472 4.472 4.472 0 -0.15(-3.33%)
Jul 02, 2018 4.657 4.657 4.534 4.626 475,168 -0.06(-1.32%)
Jun 29, 2018 4.780 4.811 4.506 4.688 734,120 -0.03(-0.65%)
Jun 28, 2018 4.873 4.904 4.657 4.719 546,533 -0.15(-3.16%)
Jun 27, 2018 4.996 5.089 4.873 4.873 542,784 -0.09(-1.86%)
Jun 26, 2018 5.058 5.073 4.965 4.965 544,716 -0.09(-1.83%)
Jun 25, 2018 5.120 5.150 4.965 5.058 573,624 -0.06(-1.20%)
Jun 22, 2018 5.212 5.258 4.935 5.120 1,185,933 -0.09(-1.78%)
Jun 21, 2018 5.089 5.305 5.089 5.212 481,385 +0.15(+3.05%)
Jun 20, 2018 5.150 5.150 4.996 5.058 435,170 -0.09(-1.80%)
Jun 19, 2018 5.212 5.228 5.027 5.150 689,948 -0.06(-1.18%)
Jun 18, 2018 5.366 5.505 5.181 5.212 998,436 -0.22(-3.98%)
Jun 15, 2018 5.582 5.366 5.428 1,278,190 -0.15(-2.76%)
Jun 14, 2018 5.798 5.860 5.366 5.582 1,786,838 -0.22(-3.72%)
Jun 13, 2018 5.736 5.922 5.675 5.798 1,597,708 +0.12(+2.17%)
Jun 12, 2018 5.428 6.014 5.397 5.675 2,099,009 +0.28(+5.14%)
Jun 11, 2018 5.305 5.490 5.305 5.397 696,349 +0.09(+1.74%)
Jun 08, 2018 5.150 5.305 5.150 5.305 356,326 +0.15(+2.99%)
Jun 07, 2018 5.089 5.212 5.058 5.150 206,343 +0.09(+1.83%)
Jun 06, 2018 5.243 5.274 5.058 5.058 437,863 -0.19(-3.53%)
Jun 05, 2018 5.120 5.336 5.058 5.243 567,979 +0.15(+3.03%)
Jun 04, 2018 5.027 5.150 4.950 5.089 650,333 +0.12(+2.48%)
Jun 01, 2018 5.120 5.120 4.965 4.965 368,170 -0.09(-1.83%)
May 31, 2018 5.089 5.150 4.965 5.058 518,117 -0.06(-1.20%)
May 30, 2018 4.817 5.150 4.817 5.120 930,071 +0.35(+7.30%)
May 29, 2018 5.059 5.180 4.756 4.771 1,075,608 -0.32(-6.25%)
May 25, 2018 5.089 5.089 5.089 0 +0.03(+0.60%)
May 24, 2018 4.847 5.089 4.844 5.059 763,455 +0.18(+3.73%)
May 23, 2018 4.696 4.908 4.650 4.877 1,853,420 +0.15(+3.21%)
May 22, 2018 4.817 4.817 4.696 4.726 326,946 -0.06(-1.27%)
May 21, 2018 4.786 4.817 4.696 4.786 530,900 +0.00(+0.00%)
May 18, 2018 4.877 4.877 4.726 4.786 453,941 -0.09(-1.86%)
May 17, 2018 4.817 4.877 4.741 4.877 395,008 +0.06(+1.26%)
May 16, 2018 4.726 4.847 4.696 4.817 530,468 +0.12(+2.58%)
May 15, 2018 4.756 4.817 4.665 4.696 472,837 -0.06(-1.27%)
May 14, 2018 4.786 4.965 4.699 4.756 925,143 +0.00(+0.00%)
May 11, 2018 4.696 4.832 4.696 4.756 720,261 +0.09(+1.95%)
May 10, 2018 4.635 4.696 4.483 4.665 477,889 +0.06(+1.32%)
May 09, 2018 4.635 4.693 4.423 4.605 899,745 -0.03(-0.65%)
May 08, 2018 4.817 4.847 4.483 4.635 1,335,159 -0.21(-4.38%)
May 07, 2018 5.150 5.271 4.786 4.847 1,819,928 -0.27(-5.33%)
May 04, 2018 4.877 5.120 4.877 5.120 419,840 +0.27(+5.62%)
May 03, 2018 5.392 5.423 4.817 4.847 1,121,899 -0.61(-11.11%)
May 02, 2018 5.392 5.453 5.180 5.453 1,597,445 +0.21(+4.05%)
May 01, 2018 5.089 5.301 4.908 5.241 1,554,681 +0.15(+2.98%)
Apr 30, 2018 5.332 5.392 5.089 5.089 1,058,680 -0.30(-5.62%)
Apr 27, 2018 5.301 5.423 5.271 5.392 667,633 +0.09(+1.71%)
Apr 26, 2018 5.301 5.362 5.150 5.301 1,131,929 +0.00(+0.00%)
Apr 25, 2018 5.483 5.483 5.241 5.301 1,190,864 -0.15(-2.78%)
Apr 24, 2018 5.301 5.513 5.256 5.453 1,455,585 +0.15(+2.86%)
Apr 23, 2018 5.180 5.317 5.089 5.301 1,397,911 +0.15(+2.94%)
Apr 20, 2018 5.089 5.150 5.029 5.150 945,325 +0.03(+0.59%)
Apr 19, 2018 4.998 5.120 4.947 5.120 701,813 +0.09(+1.81%)
Apr 18, 2018 4.877 5.029 4.877 5.029 819,238 +0.12(+2.47%)
Apr 17, 2018 4.817 4.938 4.668 4.908 869,092 +0.12(+2.53%)
Apr 16, 2018 4.756 4.847 4.726 4.786 861,090 +0.06(+1.28%)
Apr 13, 2018 4.786 4.817 4.635 4.726 816,668 -0.06(-1.27%)
Apr 12, 2018 4.635 4.817 4.635 4.786 778,505 +0.12(+2.60%)
Apr 11, 2018 4.483 4.756 4.483 4.665 1,412,290 +0.12(+2.67%)
Apr 10, 2018 4.453 4.574 4.393 4.544 654,536 +0.15(+3.45%)
Apr 09, 2018 4.453 4.514 4.362 4.393 647,980 -0.03(-0.68%)
Apr 06, 2018 4.544 4.605 4.377 4.423 695,942 -0.12(-2.67%)
Apr 05, 2018 4.483 4.574 4.393 4.544 689,999 +0.06(+1.35%)
Apr 04, 2018 4.302 4.483 4.302 4.483 697,771 +0.12(+2.78%)
Apr 03, 2018 4.271 4.393 4.271 4.362 904,013 +0.12(+2.86%)
Apr 02, 2018 4.362 4.423 4.120 4.241 1,220,863 -0.15(-3.45%)
Mar 29, 2018 4.393 4.393 4.393 0 +0.03(+0.69%)
Mar 28, 2018 4.211 4.483 4.196 4.362 2,211,362 +0.15(+3.60%)
Mar 27, 2018 4.150 4.287 4.120 4.211 1,246,707 +0.09(+2.21%)
Mar 26, 2018 4.059 4.241 3.999 4.120 1,111,668 +0.12(+3.03%)
Mar 23, 2018 4.090 4.120 3.968 3.999 977,515 -0.06(-1.49%)
Mar 22, 2018 4.090 4.165 3.999 4.059 638,252 -0.03(-0.74%)
Mar 21, 2018 4.029 4.211 4.029 4.090 755,402 +0.03(+0.75%)
Mar 20, 2018 4.090 4.150 3.938 4.059 565,871 -0.06(-1.47%)
Mar 19, 2018 4.211 4.247 4.029 4.120 1,480,474 -0.06(-1.45%)
Mar 16, 2018 4.150 4.302 4.090 4.181 1,924,897 +0.03(+0.73%)
Mar 15, 2018 4.120 4.196 4.059 4.150 1,158,423 +0.00(+0.00%)
Mar 14, 2018 4.059 4.181 3.999 4.150 991,863 +0.09(+2.24%)
Mar 13, 2018 3.968 4.150 3.968 4.059 1,385,633 +0.06(+1.52%)
Mar 12, 2018 3.787 4.029 3.787 3.999 1,331,904 +0.27(+7.32%)
Mar 09, 2018 3.726 3.817 3.605 3.726 1,224,155 +0.06(+1.65%)
Mar 08, 2018 3.847 3.862 3.635 3.666 1,378,232 -0.15(-3.97%)
Mar 07, 2018 4.069 3.802 3.817 2,664,942 -0.18(-4.44%)
Mar 06, 2018 3.995 4.083 3.906 3.995 2,372,726 -0.03(-0.74%)
Mar 05, 2018 3.817 4.024 3.787 4.024 2,219,409 +0.24(+6.25%)
Mar 02, 2018 3.669 3.832 3.620 3.787 1,999,488 +0.12(+3.23%)
Mar 01, 2018 3.639 3.699 3.492 3.669 1,647,591 +0.03(+0.81%)
Feb 28, 2018 3.314 3.758 3.314 3.639 2,398,031 +0.12(+3.36%)
Feb 27, 2018 3.699 3.847 3.492 3.521 2,062,785 -0.21(-5.56%)
Feb 26, 2018 3.758 3.817 3.639 3.728 1,114,229 -0.03(-0.79%)
Feb 23, 2018 3.580 3.817 3.580 3.758 1,856,921 +0.21(+5.83%)
Feb 22, 2018 3.551 3.669 3.492 3.551 1,075,813 +0.04(+1.27%)
Feb 21, 2018 3.492 3.639 3.477 3.506 1,094,262 +0.01(+0.42%)
Feb 20, 2018 3.639 3.669 3.447 3.492 1,492,646 -0.18(-4.84%)
Feb 16, 2018 3.669 3.669 3.669 0 +0.15(+4.20%)
Feb 15, 2018 3.403 3.580 3.314 3.521 1,383,370 +0.15(+4.39%)
Feb 14, 2018 3.166 3.432 3.107 3.373 1,738,125 +0.21(+6.54%)
Feb 13, 2018 3.225 3.284 3.166 3.166 1,028,656 -0.09(-2.73%)
Feb 12, 2018 3.284 3.314 3.107 3.255 1,436,156 +0.00(+0.00%)
Feb 09, 2018 3.344 3.429 3.136 3.255 1,524,882 -0.09(-2.65%)
Feb 08, 2018 3.432 3.077 3.344 2,331,230 +0.27(+8.65%)
Feb 07, 2018 3.225 3.225 3.077 3.077 3,499,857 -0.15(-4.59%)
Feb 06, 2018 3.091 3.240 2.989 3.225 2,367,003 +0.13(+4.31%)
Feb 05, 2018 3.225 3.255 3.048 3.092 2,166,381 -0.16(-5.00%)
Feb 02, 2018 3.373 3.403 3.270 3.255 1,905,449 -0.15(-4.35%)
Feb 01, 2018 3.344 3.432 3.270 3.403 1,463,806 +0.06(+1.77%)
Jan 31, 2018 3.373 3.462 3.344 3.344 1,257,667 +0.00(+0.00%)
Jan 30, 2018 3.551 3.580 3.314 3.344 3,859,881 -0.24(-6.61%)
Jan 29, 2018 3.669 3.696 3.551 3.580 1,456,145 -0.09(-2.42%)
Jan 26, 2018 3.610 3.728 3.551 3.669 1,936,814 +0.06(+1.64%)
Jan 25, 2018 3.639 3.684 3.580 3.610 1,687,739 -0.03(-0.81%)
Jan 24, 2018 3.669 3.725 3.610 3.639 1,801,246 +0.00(+0.00%)
Jan 23, 2018 3.669 3.669 3.580 3.639 2,081,400 -0.03(-0.81%)
Jan 22, 2018 3.669 3.699 3.580 3.669 1,341,100 +0.06(+1.64%)
Jan 19, 2018 3.610 3.669 3.586 3.610 2,525,118 -0.03(-0.81%)
Jan 18, 2018 3.758 3.758 3.610 3.639 1,894,631 -0.12(-3.15%)
Jan 17, 2018 3.758 3.847 3.699 3.758 3,745,867 +0.00(+0.00%)
Jan 16, 2018 3.610 3.832 3.610 3.758 3,750,223 +0.16(+4.53%)
Jan 12, 2018 3.595 3.595 3.595 0 +0.01(+0.41%)
Jan 11, 2018 3.728 3.787 3.566 3.580 4,636,987 -0.16(-4.35%)
Jan 10, 2018 3.728 3.743 3,279,849 -0.18(-4.53%)
Jan 09, 2018 3.995 4.083 3.847 3.921 8,045,604 -0.72(-15.61%)
Jan 08, 2018 4.498 4.705 4.468 4.646 3,685,157 +0.15(+3.29%)
Jan 05, 2018 4.320 4.557 4.320 4.498 2,715,977 +0.21(+4.83%)
Jan 04, 2018 4.350 4.406 4.187 4.290 2,322,536 -0.06(-1.36%)
Jan 03, 2018 4.350 4.409 4.231 4.350 2,129,833 +0.06(+1.38%)
Jan 02, 2018 4.527 4.586 4.213 4.290 2,677,840 -0.21(-4.61%)
Dec 29, 2017 4.498 4.498 4.498 0 -0.12(-2.56%)
Dec 28, 2017 4.853 4.853 4.586 4.616 1,073,870 -0.21(-4.29%)
Dec 27, 2017 4.793 4.882 4.586 4.823 2,525,331 +0.06(+1.24%)
Dec 26, 2017 4.557 4.823 4.498 4.764 2,222,887 +0.24(+5.23%)
Dec 22, 2017 4.498 4.557 4.438 4.527 877,528 -0.01(-0.33%)
Dec 21, 2017 4.468 4.586 4.379 4.542 1,029,544 +0.10(+2.33%)
Dec 20, 2017 4.616 4.646 4.409 4.438 1,188,845 -0.18(-3.85%)
Dec 19, 2017 4.616 4.646 4.468 4.616 1,917,568 -0.03(-0.64%)
Dec 18, 2017 4.646 4.731 4.468 4.646 2,349,191 +0.12(+2.61%)
Dec 15, 2017 4.379 4.557 4.320 4.527 3,728,406 +0.15(+3.38%)
Dec 14, 2017 4.409 4.438 4.290 4.379 1,655,278 +0.00(+0.00%)
Dec 13, 2017 4.379 4.465 4.264 4.379 1,434,796 +0.00(+0.00%)
Dec 12, 2017 4.350 4.468 4.350 4.379 913,367 +0.03(+0.68%)
Dec 11, 2017 4.409 4.498 4.290 4.350 1,223,393 +0.00(+0.00%)
Dec 08, 2017 4.320 4.453 4.261 4.350 803,890 +0.03(+0.68%)
Dec 07, 2017 4.409 4.458 4.290 4.320 726,293 -0.06(-1.35%)
Dec 06, 2017 4.409 4.498 4.290 4.379 899,104 -0.03(-0.67%)
Dec 05, 2017 4.586 4.616 4.350 4.409 1,668,935 -0.15(-3.25%)
Dec 04, 2017 4.498 4.643 4.350 4.557 2,829,054 +0.34(+8.07%)
Dec 01, 2017 4.468 4.523 4.154 4.216 1,808,081 -0.25(-5.63%)
Nov 30, 2017 4.290 4.557 4.172 4.468 4,461,389 +0.21(+4.86%)
Nov 29, 2017 4.000 4.464 3.957 4.261 3,925,447 +0.29(+7.30%)
Nov 28, 2017 3.942 4.029 3.855 3.971 1,694,955 +0.03(+0.74%)
Nov 27, 2017 4.000 4.029 3.855 3.942 1,688,289 -0.03(-0.73%)
Nov 24, 2017 4.000 4.014 3.913 3.971 539,371 +0.00(+0.00%)
Nov 22, 2017 3.971 4.058 3.884 3.971 1,301,355 +0.00(+0.00%)
Nov 21, 2017 4.029 4.029 3.797 3.971 3,072,085 -0.03(-0.72%)
Nov 20, 2017 3.942 4.058 3.884 4.000 1,651,397 +0.09(+2.22%)
Nov 17, 2017 3.942 4.116 3.884 3.913 2,517,039 +0.09(+2.27%)
Nov 16, 2017 3.826 3.928 3.710 3.826 1,965,907 +0.06(+1.54%)
Nov 15, 2017 3.623 3.797 3.609 3.768 1,459,373 +0.09(+2.36%)
Nov 14, 2017 3.739 3.826 3.594 3.681 1,518,326 -0.12(-3.05%)
Nov 13, 2017 3.797 3.855 3.652 3.797 1,109,435 +0.03(+0.77%)
Nov 10, 2017 3.594 3.826 3.594 3.768 1,488,708 +0.14(+4.00%)
Nov 09, 2017 3.594 3.638 3.507 3.623 1,301,390 +0.03(+0.81%)
Nov 08, 2017 3.565 3.652 3.478 3.594 1,685,597 -0.03(-0.80%)
Nov 07, 2017 3.565 3.623 3.478 3.623 4,018,450 +0.12(+3.31%)
Nov 06, 2017 3.768 3.797 3.507 3.507 4,168,865 -0.29(-7.63%)
Nov 03, 2017 4.058 4.058 3.768 3.797 2,966,482 -0.17(-4.38%)
Nov 02, 2017 4.203 4.217 3.797 3.971 3,318,707 -0.23(-5.52%)
Nov 01, 2017 4.232 4.232 4.029 4.203 3,331,108 +0.52(+14.17%)
Oct 31, 2017 4.116 4.116 3.623 3.681 4,496,858 -0.41(-9.93%)
Oct 30, 2017 4.087 4.137 3.942 4.087 1,482,683 -0.03(-0.70%)
Oct 27, 2017 4.145 4.203 4.058 4.116 1,664,084 -0.12(-2.74%)
Oct 26, 2017 4.145 4.261 4.087 4.232 886,404 +0.09(+2.10%)
Oct 25, 2017 4.290 4.290 4.058 4.145 690,307 -0.09(-2.05%)
Oct 24, 2017 4.087 4.261 4.087 4.232 1,114,594 +0.17(+4.29%)
Oct 23, 2017 4.290 4.290 4.029 4.058 1,906,604 -0.20(-4.76%)
Oct 20, 2017 4.261 4.290 4.145 4.261 1,315,016 +0.04(+1.03%)
Oct 19, 2017 4.174 4.290 4.087 4.217 849,801 +0.01(+0.34%)
Oct 18, 2017 4.000 4.319 4.000 4.203 1,102,443 +0.17(+4.32%)
Oct 17, 2017 4.087 4.087 4.000 4.029 846,559 +0.00(+0.00%)
Oct 16, 2017 4.174 4.174 3.942 4.029 2,263,259 -0.12(-2.80%)
Oct 13, 2017 4.203 4.290 4.116 4.145 1,338,577 -0.03(-0.69%)
Oct 12, 2017 4.290 4.348 4.174 4.174 1,254,099 -0.12(-2.70%)
Oct 11, 2017 4.435 4.464 4.275 4.290 1,186,734 -0.14(-3.27%)
Oct 10, 2017 4.406 4.464 4.362 4.435 603,687 +0.09(+2.00%)
Oct 09, 2017 4.667 4.696 4.319 4.348 1,604,970 -0.32(-6.83%)
Oct 06, 2017 4.580 4.667 4.435 4.667 1,329,721 +0.06(+1.26%)
Oct 05, 2017 4.551 4.667 4.493 4.609 1,006,733 +0.09(+1.92%)
Oct 04, 2017 4.609 4.696 4.464 4.522 1,083,751 -0.12(-2.50%)
Oct 03, 2017 4.609 4.667 4.493 4.638 1,386,346 +0.03(+0.63%)
Oct 02, 2017 4.435 4.638 4.377 4.609 1,613,643 +0.17(+3.92%)
Sep 29, 2017 4.377 4.478 4.246 4.435 1,108,210 +0.12(+2.68%)
Sep 28, 2017 4.290 4.362 4.203 4.319 1,268,090 +0.03(+0.68%)
Sep 27, 2017 4.348 4.377 4.290 4.290 1,036,717 -0.03(-0.67%)
Sep 26, 2017 4.406 4.420 4.282 4.319 1,072,307 -0.06(-1.32%)
Sep 25, 2017 4.261 4.464 4.232 4.377 1,279,506 +0.12(+2.72%)
Sep 22, 2017 4.203 4.348 4.116 4.261 1,026,358 +0.06(+1.38%)
Sep 21, 2017 4.319 4.319 4.174 4.203 710,465 -0.09(-2.03%)
Sep 20, 2017 4.290 4.333 4.116 4.290 1,604,994 +0.00(+0.00%)
Sep 19, 2017 4.406 4.493 4.232 4.290 1,879,908 -0.12(-2.63%)
Sep 18, 2017 4.580 4.623 4.377 4.406 1,345,657 -0.20(-4.40%)
Sep 15, 2017 4.464 4.638 4.406 4.609 2,564,464 +0.12(+2.58%)
Sep 14, 2017 4.725 4.725 4.464 4.493 976,878 -0.20(-4.32%)
Sep 13, 2017 4.696 4.754 4.638 4.696 1,060,374 +0.03(+0.62%)
Sep 12, 2017 4.580 4.710 4.580 4.667 986,435 +0.09(+1.90%)
Sep 11, 2017 4.638 4.754 4.580 4.580 1,223,740 -0.06(-1.25%)
Sep 08, 2017 4.580 4.667 4.493 4.638 3,906,568 +0.03(+0.63%)
Sep 07, 2017 4.464 4.696 4.406 4.609 1,585,665 +0.20(+4.61%)
Sep 06, 2017 4.319 4.449 4.290 4.406 1,199,882 +0.09(+2.01%)
Sep 05, 2017 4.377 4.435 4.261 4.319 1,506,127 -0.12(-2.61%)
Sep 01, 2017 4.435 4.522 4.377 4.435 524,327 +0.00(+0.00%)
Aug 31, 2017 4.377 4.464 4.261 4.435 1,211,015 +0.03(+0.66%)
Aug 30, 2017 4.290 4.493 4.145 4.406 2,708,437 +0.17(+4.11%)
Aug 29, 2017 4.402 4.516 4.203 4.232 1,584,956 -0.23(-5.10%)
Aug 28, 2017 4.516 4.587 4.374 4.459 1,728,068 -0.06(-1.26%)
Aug 25, 2017 4.573 4.601 4.431 4.516 1,759,772 -0.06(-1.24%)
Aug 24, 2017 4.487 4.715 4.487 4.573 1,915,109 +0.09(+1.90%)
Aug 23, 2017 4.289 4.544 4.289 4.487 1,399,116 +0.20(+4.64%)
Aug 22, 2017 4.345 4.431 4.289 4.289 2,118,696 +0.06(+1.34%)
Aug 21, 2017 4.260 4.345 4.203 4.232 1,238,857 -0.03(-0.67%)
Aug 18, 2017 4.289 4.317 4.175 4.260 2,150,108 -0.09(-1.96%)
Aug 17, 2017 4.658 4.686 4.289 4.345 3,007,893 -0.31(-6.71%)
Aug 16, 2017 4.857 4.857 4.630 4.658 1,603,814 -0.03(-0.61%)
Aug 15, 2017 4.970 4.991 4.658 4.686 1,717,903 -0.34(-6.78%)
Aug 14, 2017 4.970 5.127 4.970 5.027 1,501,113 +0.06(+1.14%)
Aug 11, 2017 5.169 5.183 4.942 4.970 2,030,595 -0.20(-3.85%)
Aug 10, 2017 5.311 5.340 5.112 5.169 888,754 -0.17(-3.19%)
Aug 09, 2017 5.396 5.482 5.283 5.340 1,124,412 -0.14(-2.59%)
Aug 08, 2017 5.283 5.652 5.283 5.482 1,592,619 +0.17(+3.21%)
Aug 07, 2017 5.340 5.368 5.254 5.311 1,464,990 +0.00(+0.00%)
Aug 04, 2017 5.425 5.283 5.311 2,411,433 -0.03(-0.53%)
Aug 03, 2017 5.737 5.737 5.254 5.340 3,980,394 -0.40(-6.93%)
Aug 02, 2017 5.226 5.794 5.141 5.737 9,320,171 -0.48(-7.76%)
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.