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 (%)
Jan 29, 2021 9.480 10.57 9.392 9.501 2,520,842 +0.25(+2.68%)
Jan 28, 2021 9.144 9.516 8.991 9.253 945,448 +0.05(+0.56%)
Jan 27, 2021 9.217 9.742 8.830 9.202 1,081,717 +0.03(+0.32%)
Jan 26, 2021 9.261 9.436 8.691 9.173 1,135,027 +0.02(+0.24%)
Jan 25, 2021 9.129 10.22 8.969 9.151 1,944,452 +0.30(+3.38%)
Jan 22, 2021 8.604 8.874 8.224 8.852 985,945 +0.12(+1.42%)
Jan 21, 2021 8.757 9.053 8.545 8.728 1,262,426 +0.09(+1.01%)
Jan 20, 2021 8.078 8.706 8.064 8.640 1,289,089 +0.61(+7.64%)
Jan 19, 2021 8.436 8.436 7.852 8.027 1,374,193 -0.15(-1.87%)
Jan 15, 2021 8.319 8.648 8.078 8.181 1,055,010 -0.14(-1.67%)
Jan 14, 2021 8.706 8.786 8.159 8.319 2,235,585 -0.16(-1.89%)
Jan 13, 2021 10.01 10.18 8.458 8.480 2,763,070 -0.93(-9.92%)
Jan 12, 2021 8.998 9.793 8.998 9.414 1,292,777 +0.45(+4.96%)
Jan 11, 2021 8.830 9.355 8.779 8.969 1,330,154 +0.04(+0.49%)
Jan 08, 2021 8.940 9.005 8.421 8.925 970,872 +0.06(+0.66%)
Jan 07, 2021 8.794 9.115 8.735 8.867 1,236,992 +0.19(+2.19%)
Jan 06, 2021 8.013 8.801 7.925 8.677 1,911,893 +0.65(+8.09%)
Jan 05, 2021 7.356 8.246 7.334 8.027 899,988 +0.61(+8.27%)
Jan 04, 2021 7.502 7.633 7.246 7.414 902,031 -0.04(-0.49%)
Dec 31, 2020 7.451 7.451 7.451 720,983 -0.10(-1.35%)
Dec 30, 2020 7.611 7.787 7.546 7.553 720,983 -0.01(-0.19%)
Dec 29, 2020 8.100 8.137 7.407 7.568 1,123,376 -0.58(-7.16%)
Dec 28, 2020 8.129 8.472 8.020 8.151 1,109,905 +0.17(+2.10%)
Dec 24, 2020 8.487 8.545 7.852 7.984 784,782 -0.51(-6.01%)
Dec 23, 2020 8.786 8.903 8.137 8.494 1,538,183 -0.12(-1.44%)
Dec 22, 2020 7.597 8.699 7.589 8.618 2,917,810 +1.28(+17.51%)
Dec 21, 2020 6.721 7.480 6.677 7.334 2,281,747 +0.61(+9.12%)
Dec 18, 2020 6.546 6.823 6.509 6.721 3,032,109 +0.18(+2.79%)
Dec 17, 2020 6.305 6.568 6.210 6.539 907,506 +0.23(+3.70%)
Dec 16, 2020 6.320 6.619 6.298 6.305 1,021,468 +0.01(+0.12%)
Dec 15, 2020 5.926 6.320 5.845 6.298 1,087,219 +0.39(+6.67%)
Dec 14, 2020 5.926 5.977 5.656 5.904 1,120,540 -0.07(-1.10%)
Dec 11, 2020 6.239 6.320 5.896 5.969 1,676,450 -0.42(-6.51%)
Dec 10, 2020 6.619 6.677 6.137 6.385 1,496,727 -0.32(-4.79%)
Dec 09, 2020 6.736 6.925 6.568 6.706 1,300,773 +0.04(+0.66%)
Dec 08, 2020 6.633 6.699 6.502 6.663 810,876 -0.04(-0.54%)
Dec 07, 2020 6.918 6.918 6.546 6.699 1,035,570 -0.12(-1.82%)
Dec 04, 2020 6.882 7.049 6.758 6.823 762,857 -0.02(-0.32%)
Dec 03, 2020 6.852 7.144 6.743 6.845 1,073,013 +0.07(+0.97%)
Dec 02, 2020 6.816 6.838 6.261 6.779 1,135,790 -0.10(-1.48%)
Dec 01, 2020 7.137 7.137 6.641 6.882 1,000,150 -0.07(-1.05%)
Nov 30, 2020 7.400 7.444 6.787 6.955 1,112,866 -0.39(-5.36%)
Nov 27, 2020 7.363 7.428 7.117 7.349 503,611 +0.04(+0.49%)
Nov 25, 2020 7.182 7.464 7.009 7.313 803,924 +0.12(+1.71%)
Nov 24, 2020 7.515 7.580 7.009 7.190 1,229,513 -0.33(-4.33%)
Nov 23, 2020 7.284 7.659 7.279 7.515 1,471,742 +0.40(+5.58%)
Nov 20, 2020 7.081 7.587 6.951 7.117 2,370,671 +0.11(+1.55%)
Nov 19, 2020 6.438 7.023 6.366 7.009 1,386,233 +0.53(+8.14%)
Nov 18, 2020 6.077 6.821 6.019 6.482 2,416,274 +0.46(+7.68%)
Nov 17, 2020 5.831 6.127 5.773 6.019 1,088,612 +0.14(+2.33%)
Nov 16, 2020 6.019 6.070 5.730 5.882 1,715,809 -0.07(-1.09%)
Nov 13, 2020 5.997 6.178 5.831 5.947 1,372,304 -0.02(-0.36%)
Nov 12, 2020 5.867 6.250 5.781 5.969 1,231,150 +0.09(+1.47%)
Nov 11, 2020 5.716 5.911 5.643 5.882 967,365 +0.21(+3.69%)
Nov 10, 2020 5.716 5.961 5.506 5.672 1,295,759 +0.10(+1.82%)
Nov 09, 2020 6.583 6.633 5.564 5.571 4,099,923 -1.02(-15.46%)
Nov 06, 2020 6.561 6.720 6.265 6.590 1,593,456 +0.04(+0.55%)
Nov 05, 2020 5.875 6.814 5.867 6.554 4,093,487 +0.77(+13.37%)
Nov 04, 2020 5.658 6.106 5.419 5.781 3,268,726 +0.09(+1.65%)
Nov 03, 2020 5.781 5.831 5.586 5.687 1,221,480 +0.10(+1.81%)
Nov 02, 2020 5.297 5.694 5.174 5.586 2,937,341 +0.28(+5.31%)
Oct 30, 2020 5.203 5.499 4.942 5.304 1,584,599 -0.04(-0.68%)
Oct 29, 2020 5.427 5.463 5.109 5.340 2,410,789 -0.09(-1.73%)
Oct 28, 2020 5.203 5.528 4.343 5.434 10,258,968 -0.43(-7.39%)
Oct 27, 2020 5.824 6.106 5.521 5.867 3,573,373 +0.09(+1.63%)
Oct 26, 2020 5.896 5.925 5.513 5.773 1,462,481 -0.16(-2.68%)
Oct 23, 2020 5.911 6.034 5.810 5.932 929,723 +0.07(+1.23%)
Oct 22, 2020 5.969 5.976 5.636 5.860 1,303,351 -0.11(-1.82%)
Oct 21, 2020 6.323 6.323 5.853 5.969 1,900,388 +0.07(+1.10%)
Oct 20, 2020 6.474 6.532 5.867 5.903 1,897,866 -0.52(-8.10%)
Oct 19, 2020 6.575 6.879 6.265 6.424 1,900,696 -0.12(-1.77%)
Oct 16, 2020 6.330 7.023 6.268 6.539 2,810,068 +0.26(+4.14%)
Oct 15, 2020 5.795 6.395 5.694 6.279 1,380,589 +0.34(+5.72%)
Oct 14, 2020 6.048 6.272 5.788 5.940 935,390 -0.06(-0.96%)
Oct 13, 2020 5.701 6.077 5.636 5.997 952,034 +0.25(+4.27%)
Oct 12, 2020 5.940 5.940 5.470 5.752 1,549,263 -0.10(-1.73%)
Oct 09, 2020 6.149 6.236 5.824 5.853 904,121 -0.33(-5.37%)
Oct 08, 2020 6.272 6.402 6.005 6.185 1,482,070 +0.03(+0.47%)
Oct 07, 2020 5.759 6.214 5.687 6.156 1,691,749 +0.56(+9.94%)
Oct 06, 2020 5.781 6.243 5.354 5.600 3,165,882 -0.17(-3.00%)
Oct 05, 2020 5.795 5.947 5.557 5.773 1,775,159 +0.09(+1.65%)
Oct 02, 2020 5.390 5.911 5.347 5.679 2,194,496 +0.01(+0.13%)
Oct 01, 2020 5.492 5.745 5.253 5.672 3,133,465 +0.27(+4.95%)
Sep 30, 2020 4.653 5.492 4.646 5.405 5,436,135 +0.75(+16.15%)
Sep 29, 2020 4.617 4.849 4.451 4.653 1,357,267 +0.04(+0.94%)
Sep 28, 2020 4.350 4.625 4.256 4.610 1,381,113 +0.31(+7.23%)
Sep 25, 2020 4.148 4.328 4.090 4.299 1,169,281 +0.16(+3.84%)
Sep 24, 2020 4.408 4.415 4.104 4.140 1,844,693 -0.30(-6.68%)
Sep 23, 2020 4.466 4.690 4.393 4.437 2,541,619 +0.00(+0.00%)
Sep 22, 2020 4.682 4.682 4.205 4.437 1,717,621 -0.17(-3.76%)
Sep 21, 2020 4.762 4.834 4.393 4.610 1,434,769 -0.28(-5.76%)
Sep 18, 2020 4.574 5.181 4.513 4.892 2,579,229 +0.35(+7.80%)
Sep 17, 2020 4.126 4.610 4.104 4.538 1,603,610 +0.30(+7.17%)
Sep 16, 2020 4.191 4.372 4.039 4.234 1,362,265 +0.04(+0.86%)
Sep 15, 2020 4.083 4.263 3.960 4.198 1,053,597 +0.15(+3.75%)
Sep 14, 2020 4.372 4.422 3.960 4.046 1,674,313 -0.35(-7.89%)
Sep 11, 2020 4.480 4.625 4.311 4.393 1,230,313 -0.01(-0.33%)
Sep 10, 2020 4.140 4.516 4.083 4.408 1,553,257 +0.30(+7.21%)
Sep 09, 2020 4.025 4.155 3.916 4.111 775,963 +0.17(+4.40%)
Sep 08, 2020 4.083 4.083 3.909 3.938 915,683 -0.20(-4.72%)
Sep 04, 2020 4.169 4.292 3.907 4.133 1,285,808 +0.03(+0.70%)
Sep 03, 2020 4.314 4.466 4.032 4.104 1,242,318 -0.24(-5.49%)
Sep 02, 2020 4.422 4.437 4.119 4.343 1,596,978 +0.01(+0.17%)
Sep 01, 2020 4.213 4.401 4.169 4.335 917,008 +0.07(+1.52%)
Aug 31, 2020 4.538 4.538 4.177 4.270 1,794,279 -0.22(-4.83%)
Aug 28, 2020 4.466 4.658 4.430 4.487 1,700,394 +0.03(+0.64%)
Aug 27, 2020 4.814 4.814 4.373 4.459 2,119,719 -0.41(-8.47%)
Aug 26, 2020 4.516 4.885 4.381 4.871 3,079,774 +0.62(+14.55%)
Aug 25, 2020 4.338 4.373 4.160 4.253 940,265 -0.06(-1.48%)
Aug 24, 2020 4.494 4.608 4.167 4.317 2,353,340 -0.13(-2.88%)
Aug 21, 2020 4.829 4.900 4.416 4.445 1,788,423 -0.40(-8.22%)
Aug 20, 2020 4.672 4.907 4.565 4.843 1,551,678 +0.07(+1.49%)
Aug 19, 2020 4.430 4.793 4.395 4.772 1,572,930 +0.33(+7.53%)
Aug 18, 2020 4.622 4.686 4.366 4.437 1,751,967 -0.17(-3.70%)
Aug 17, 2020 4.843 4.893 4.530 4.608 1,297,761 -0.12(-2.56%)
Aug 14, 2020 4.516 5.021 4.502 4.729 2,676,729 +0.16(+3.58%)
Aug 13, 2020 4.629 4.757 4.416 4.565 1,331,159 -0.09(-1.98%)
Aug 12, 2020 4.807 4.942 4.487 4.658 2,242,237 -0.09(-1.95%)
Aug 11, 2020 5.291 5.312 4.693 4.750 3,606,227 -0.59(-11.05%)
Aug 10, 2020 5.689 5.746 5.134 5.341 2,952,123 -0.21(-3.84%)
Aug 07, 2020 4.480 6.023 4.480 5.554 12,762,520 +1.13(+25.56%)
Aug 06, 2020 4.181 4.587 4.132 4.423 3,277,134 +0.20(+4.71%)
Aug 05, 2020 4.004 4.345 3.997 4.224 2,513,000 +0.28(+7.22%)
Aug 04, 2020 3.911 4.089 3.890 3.940 1,232,217 +0.04(+0.91%)
Aug 03, 2020 3.997 4.260 3.847 3.904 2,223,435 -0.08(-1.96%)
Jul 31, 2020 4.210 4.395 3.694 3.982 4,286,001 -0.04(-1.06%)
Jul 30, 2020 4.459 4.893 3.968 4.025 5,073,804 -0.65(-13.98%)
Jul 29, 2020 4.416 4.928 3.940 4.679 21,290,924 +1.50(+47.20%)
Jul 28, 2020 3.271 3.413 3.093 3.179 5,806,083 -0.09(-2.61%)
Jul 27, 2020 3.150 3.307 2.738 3.264 2,895,373 +0.13(+4.08%)
Jul 24, 2020 2.809 3.170 2.717 3.136 2,392,955 +0.28(+9.97%)
Jul 23, 2020 2.973 3.037 2.631 2.852 2,605,213 -0.23(-7.60%)
Jul 22, 2020 2.539 3.115 2.489 3.086 3,342,498 +0.55(+21.57%)
Jul 21, 2020 2.667 2.752 2.461 2.539 2,274,229 -0.04(-1.38%)
Jul 20, 2020 2.233 2.596 2.162 2.574 3,109,017 +0.34(+15.29%)
Jul 17, 2020 2.119 2.254 2.101 2.233 1,559,491 +0.11(+5.37%)
Jul 16, 2020 1.963 2.133 1.941 2.119 1,307,277 +0.12(+6.05%)
Jul 15, 2020 1.956 2.013 1.856 1.998 1,233,764 +0.14(+7.25%)
Jul 14, 2020 1.792 1.884 1.749 1.863 1,078,449 +0.05(+2.75%)
Jul 13, 2020 1.892 1.998 1.785 1.813 2,746,750 -0.08(-4.14%)
Jul 10, 2020 1.906 2.098 1.835 1.892 5,404,222 -0.01(-0.75%)
Jul 09, 2020 2.254 2.389 1.749 1.906 52,366,832 +0.54(+39.58%)
Jul 08, 2020 1.330 1.381 1.280 1.365 916,307 +0.05(+3.78%)
Jul 07, 2020 1.351 1.365 1.316 1.316 349,226 -0.06(-4.64%)
Jul 06, 2020 1.387 1.394 1.316 1.380 506,515 +0.03(+2.10%)
Jul 02, 2020 1.401 1.401 1.330 1.351 308,382 +0.00(+0.00%)
Jul 01, 2020 1.372 1.408 1.330 1.351 387,119 -0.03(-2.06%)
Jun 30, 2020 1.351 1.401 1.308 1.380 615,038 +0.02(+1.57%)
Jun 29, 2020 1.294 1.415 1.294 1.358 381,385 +0.04(+3.24%)
Jun 26, 2020 1.458 1.458 1.316 1.316 786,636 -0.16(-10.63%)
Jun 25, 2020 1.266 1.536 1.266 1.472 1,297,602 +0.18(+14.37%)
Jun 24, 2020 1.387 1.394 1.244 1.287 1,174,792 -0.12(-8.59%)
Jun 23, 2020 1.458 1.458 1.387 1.408 388,407 -0.02(-1.49%)
Jun 22, 2020 1.408 1.458 1.351 1.429 825,284 +0.02(+1.51%)
Jun 19, 2020 1.472 1.476 1.344 1.408 732,918 -0.05(-3.41%)
Jun 18, 2020 1.408 1.465 1.372 1.458 468,006 +0.05(+3.53%)
Jun 17, 2020 1.444 1.472 1.387 1.408 437,308 -0.02(-1.49%)
Jun 16, 2020 1.515 1.550 1.429 1.429 845,207 +0.01(+0.50%)
Jun 15, 2020 1.387 1.458 1.301 1.422 823,276 +0.00(+0.00%)
Jun 12, 2020 1.436 1.458 1.358 1.422 968,319 +0.09(+6.95%)
Jun 11, 2020 1.316 1.458 1.244 1.330 1,359,698 -0.20(-13.02%)
Jun 10, 2020 1.657 1.685 1.472 1.529 1,243,113 -0.12(-7.33%)
Jun 09, 2020 1.678 1.700 1.607 1.650 847,059 -0.07(-4.13%)
Jun 08, 2020 1.721 1.742 1.628 1.721 1,693,786 +0.10(+6.14%)
Jun 05, 2020 1.771 1.842 1.611 1.621 1,844,250 -0.07(-4.20%)
Jun 04, 2020 1.977 1.977 1.572 1.692 4,486,035 -0.25(-12.82%)
Jun 03, 2020 1.607 1.991 1.593 1.941 2,767,957 +0.35(+21.87%)
Jun 02, 2020 1.429 1.600 1.394 1.593 1,814,584 +0.22(+16.06%)
Jun 01, 2020 1.422 1.529 1.323 1.372 2,009,111 +0.05(+3.76%)
May 29, 2020 1.330 1.372 1.244 1.323 743,465 -0.03(-2.11%)
May 28, 2020 1.486 1.508 1.230 1.351 1,849,814 -0.03(-2.06%)
May 27, 2020 1.422 1.451 1.223 1.380 2,143,051 +0.02(+1.57%)
May 26, 2020 1.330 1.493 1.316 1.358 2,341,673 +0.11(+9.14%)
May 22, 2020 1.138 1.259 1.088 1.244 1,554,570 +0.14(+12.90%)
May 21, 2020 1.010 1.138 0.9671 1.102 1,121,527 +0.14(+13.97%)
May 20, 2020 1.031 1.045 0.9387 0.9671 1,292,627 -0.06(-6.21%)
May 19, 2020 0.8889 1.173 0.8605 1.031 4,004,081 +0.15(+16.94%)
May 18, 2020 0.8747 0.9245 0.8676 0.8818 635,525 +0.04(+5.08%)
May 15, 2020 0.8036 0.8676 0.7965 0.8391 419,895 +0.01(+0.85%)
May 14, 2020 0.8178 0.8676 0.7680 0.8320 311,171 -0.01(-1.68%)
May 13, 2020 0.8605 0.8889 0.8036 0.8462 622,453 -0.05(-5.56%)
May 12, 2020 0.9387 0.9529 0.8747 0.8960 365,355 -0.01(-1.56%)
May 11, 2020 0.9031 0.9387 0.8534 0.9102 549,272 +0.01(+1.59%)
May 08, 2020 0.8249 0.9529 0.8178 0.8960 578,938 +0.06(+6.78%)
May 07, 2020 0.8320 0.8628 0.8107 0.8391 366,827 +0.03(+3.51%)
May 06, 2020 0.8960 0.9174 0.7965 0.8107 815,962 -0.08(-8.80%)
May 05, 2020 0.8818 0.9387 0.8747 0.8889 632,703 +0.00(+0.00%)
May 04, 2020 0.9174 0.9600 0.8534 0.8889 803,211 +0.04(+4.17%)
May 01, 2020 0.9742 0.9742 0.8320 0.8534 986,037 -0.12(-12.41%)
Apr 30, 2020 0.9245 0.9885 0.8747 0.9742 766,227 +0.06(+7.03%)
Apr 29, 2020 0.9031 0.9956 0.8889 0.9102 1,165,429 +0.07(+8.47%)
Apr 28, 2020 0.8107 0.9031 0.7965 0.8391 1,428,206 +0.06(+8.26%)
Apr 27, 2020 0.7111 0.8534 0.6969 0.7751 2,305,187 +0.11(+15.96%)
Apr 24, 2020 0.6685 0.6754 0.6542 0.6685 240,322 +0.00(+0.00%)
Apr 23, 2020 0.6827 0.6827 0.6471 0.6685 311,029 +0.01(+1.11%)
Apr 22, 2020 0.6685 0.6969 0.6472 0.6611 322,120 +0.00(+0.26%)
Apr 21, 2020 0.6969 0.7111 0.6414 0.6594 472,971 -0.04(-5.38%)
Apr 20, 2020 0.6898 0.7254 0.6613 0.6969 1,302,063 +0.04(+5.37%)
Apr 17, 2020 0.6969 0.7254 0.6112 0.6614 988,428 +0.03(+4.51%)
Apr 16, 2020 0.7040 0.7111 0.6258 0.6329 441,057 -0.06(-8.59%)
Apr 15, 2020 0.7538 0.7680 0.6471 0.6924 386,347 -0.03(-3.60%)
Apr 14, 2020 0.7040 0.7254 0.6756 0.7182 583,487 +0.04(+5.21%)
Apr 13, 2020 0.7111 0.7325 0.6400 0.6827 432,402 -0.01(-1.03%)
Apr 09, 2020 0.7056 0.7574 0.6756 0.6898 736,856 +0.02(+3.19%)
Apr 08, 2020 0.6258 0.6756 0.5831 0.6685 418,653 +0.07(+11.90%)
Apr 07, 2020 0.6400 0.6685 0.5618 0.5973 904,108 +0.01(+1.20%)
Apr 06, 2020 0.5405 0.6045 0.5262 0.5902 792,107 +0.09(+16.90%)
Apr 03, 2020 0.5327 0.5643 0.4622 0.5049 1,154,361 -0.01(-1.66%)
Apr 02, 2020 0.6969 0.7111 0.4770 0.5134 3,169,257 -0.18(-26.33%)
Apr 01, 2020 0.7467 0.7609 0.6898 0.6969 374,192 -0.06(-8.41%)
Mar 31, 2020 0.7609 0.7822 0.7538 0.7609 298,310 +0.01(+1.90%)
Mar 30, 2020 0.8534 0.8534 0.7467 0.7467 380,018 -0.11(-13.22%)
Mar 27, 2020 0.9102 0.9102 0.7824 0.8605 493,440 -0.03(-3.20%)
Mar 26, 2020 0.8462 0.9174 0.8385 0.8889 523,324 +0.06(+6.84%)
Mar 25, 2020 0.8960 0.9956 0.8178 0.8320 897,803 -0.04(-4.10%)
Mar 24, 2020 0.7538 0.8676 0.7325 0.8676 844,603 +0.15(+20.79%)
Mar 23, 2020 0.6827 0.7965 0.6400 0.7182 638,621 +0.09(+13.46%)
Mar 20, 2020 0.7609 0.8676 0.6045 0.6330 5,115,948 -0.09(-11.86%)
Mar 19, 2020 0.7111 0.7680 0.6870 0.7182 854,740 +0.03(+4.12%)
Mar 18, 2020 0.8534 0.9102 0.6685 0.6898 599,335 -0.20(-22.40%)
Mar 17, 2020 0.9245 1.010 0.8534 0.8889 1,136,343 -0.01(-1.57%)
Mar 16, 2020 0.9956 1.010 0.8747 0.9031 518,145 -0.16(-15.33%)
Mar 13, 2020 1.081 1.131 0.9956 1.067 519,455 +0.09(+8.70%)
Mar 12, 2020 1.166 1.166 0.9671 0.9814 631,566 -0.23(-19.30%)
Mar 11, 2020 1.351 1.395 1.209 1.216 395,656 -0.15(-10.94%)
Mar 10, 2020 1.429 1.451 1.351 1.365 364,381 +0.00(+0.00%)
Mar 09, 2020 1.493 1.500 1.330 1.365 489,584 -0.23(-14.29%)
Mar 06, 2020 1.586 1.607 1.515 1.593 203,901 -0.01(-0.44%)
Mar 05, 2020 1.572 1.622 1.564 1.600 242,548 +0.02(+1.35%)
Mar 04, 2020 1.537 1.613 1.509 1.579 199,683 +0.05(+3.18%)
Mar 03, 2020 1.600 1.620 1.481 1.530 412,687 -0.07(-4.35%)
Mar 02, 2020 1.537 1.607 1.481 1.600 206,586 +0.05(+3.14%)
Feb 28, 2020 1.516 1.568 1.449 1.551 466,737 -0.03(-1.76%)
Feb 27, 2020 1.572 1.634 1.537 1.579 306,121 -0.04(-2.57%)
Feb 26, 2020 1.787 1.878 1.572 1.620 1,131,679 -0.42(-20.48%)
Feb 25, 2020 2.295 2.330 2.038 2.038 807,779 -0.24(-10.40%)
Feb 24, 2020 2.441 2.441 2.253 2.274 532,495 -0.21(-8.40%)
Feb 21, 2020 2.531 2.531 2.458 2.483 236,676 -0.04(-1.65%)
Feb 20, 2020 2.476 2.587 2.469 2.525 199,592 +0.05(+1.97%)
Feb 19, 2020 2.483 2.504 2.462 2.476 210,950 +0.01(+0.56%)
Feb 18, 2020 2.497 2.511 2.448 2.462 334,839 +0.00(+0.00%)
Feb 14, 2020 2.344 2.476 2.344 2.462 181,029 +0.12(+5.04%)
Feb 13, 2020 2.330 2.372 2.323 2.344 192,797 +0.01(+0.60%)
Feb 12, 2020 2.337 2.351 2.288 2.330 273,032 -0.02(-0.89%)
Feb 11, 2020 2.365 2.365 2.330 2.351 253,970 -0.01(-0.59%)
Feb 10, 2020 2.372 2.378 2.351 2.365 142,224 -0.01(-0.58%)
Feb 07, 2020 2.483 2.497 2.337 2.378 206,336 -0.10(-3.93%)
Feb 06, 2020 2.615 2.664 2.448 2.476 326,236 -0.15(-5.57%)
Feb 05, 2020 2.643 2.657 2.615 2.622 80,116 +0.00(+0.00%)
Feb 04, 2020 2.664 2.664 2.608 2.622 167,075 +0.00(+0.00%)
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.