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

Big 5 Sporting (NQ: BGFV )

3.465 +0.135 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2020 7.453 7.497 6.836 7.005 1,104,891 -0.40(-5.36%)
Nov 27, 2020 7.416 7.482 7.169 7.402 500,002 +0.04(+0.49%)
Nov 25, 2020 7.234 7.518 7.060 7.365 798,163 +0.12(+1.71%)
Nov 24, 2020 7.569 7.635 7.060 7.242 1,220,701 -0.33(-4.33%)
Nov 23, 2020 7.336 7.715 7.332 7.569 1,461,194 +0.40(+5.58%)
Nov 20, 2020 7.132 7.642 7.001 7.169 2,353,681 +0.11(+1.55%)
Nov 19, 2020 6.485 7.074 6.412 7.060 1,376,298 +0.53(+8.14%)
Nov 18, 2020 6.121 6.870 6.063 6.528 2,398,957 +0.47(+7.68%)
Nov 17, 2020 5.873 6.172 5.815 6.063 1,080,810 +0.14(+2.33%)
Nov 16, 2020 6.063 6.113 5.771 5.924 1,703,512 -0.07(-1.09%)
Nov 13, 2020 6.041 6.223 5.873 5.990 1,362,469 -0.02(-0.36%)
Nov 12, 2020 5.910 6.295 5.822 6.012 1,222,327 +0.09(+1.47%)
Nov 11, 2020 5.757 5.953 5.684 5.924 960,432 +0.21(+3.69%)
Nov 10, 2020 5.757 6.004 5.546 5.713 1,286,472 +0.10(+1.82%)
Nov 09, 2020 6.630 6.681 5.604 5.611 4,070,541 -1.03(-15.46%)
Nov 06, 2020 6.608 6.769 6.310 6.638 1,582,036 +0.04(+0.55%)
Nov 05, 2020 5.917 6.863 5.910 6.601 4,064,150 +0.78(+13.37%)
Nov 04, 2020 5.699 6.150 5.458 5.822 3,245,300 +0.09(+1.65%)
Nov 03, 2020 5.822 5.873 5.626 5.728 1,212,727 +0.10(+1.81%)
Nov 02, 2020 5.335 5.735 5.211 5.626 2,916,290 +0.28(+5.31%)
Oct 30, 2020 5.240 5.539 4.978 5.342 1,573,242 -0.04(-0.68%)
Oct 29, 2020 5.466 5.502 5.146 5.378 2,393,512 -0.09(-1.73%)
Oct 28, 2020 5.240 5.568 4.374 5.473 10,185,446 -0.44(-7.39%)
Oct 27, 2020 5.866 6.150 5.560 5.910 3,547,764 +0.09(+1.63%)
Oct 26, 2020 5.939 5.968 5.553 5.815 1,452,000 -0.16(-2.68%)
Oct 23, 2020 5.953 6.077 5.851 5.975 923,060 +0.07(+1.23%)
Oct 22, 2020 6.012 6.019 5.677 5.902 1,294,010 -0.11(-1.82%)
Oct 21, 2020 6.368 6.368 5.895 6.012 1,886,768 +0.07(+1.10%)
Oct 20, 2020 6.521 6.579 5.910 5.946 1,884,265 -0.52(-8.10%)
Oct 19, 2020 6.623 6.929 6.310 6.470 1,887,075 -0.12(-1.77%)
Oct 16, 2020 6.375 7.074 6.314 6.587 2,789,929 +0.26(+4.14%)
Oct 15, 2020 5.837 6.441 5.735 6.325 1,370,695 +0.34(+5.72%)
Oct 14, 2020 6.092 6.317 5.830 5.982 928,687 -0.06(-0.96%)
Oct 13, 2020 5.742 6.121 5.677 6.041 945,211 +0.25(+4.27%)
Oct 12, 2020 5.982 5.982 5.509 5.793 1,538,160 -0.10(-1.73%)
Oct 09, 2020 6.194 6.281 5.866 5.895 897,641 -0.33(-5.37%)
Oct 08, 2020 6.317 6.448 6.048 6.230 1,471,449 +0.03(+0.47%)
Oct 07, 2020 5.801 6.259 5.728 6.201 1,679,625 +0.56(+9.94%)
Oct 06, 2020 5.822 6.288 5.393 5.640 3,143,193 -0.17(-3.00%)
Oct 05, 2020 5.837 5.990 5.597 5.815 1,762,437 +0.09(+1.65%)
Oct 02, 2020 5.429 5.953 5.386 5.720 2,178,769 +0.01(+0.13%)
Oct 01, 2020 5.531 5.786 5.291 5.713 3,111,008 +0.27(+4.95%)
Sep 30, 2020 4.687 5.531 4.680 5.444 5,397,176 +0.76(+16.15%)
Sep 29, 2020 4.651 4.884 4.483 4.687 1,347,540 +0.04(+0.94%)
Sep 28, 2020 4.381 4.658 4.287 4.643 1,371,215 +0.31(+7.23%)
Sep 25, 2020 4.178 4.359 4.119 4.330 1,160,902 +0.16(+3.84%)
Sep 24, 2020 4.440 4.447 4.134 4.170 1,831,473 -0.30(-6.68%)
Sep 23, 2020 4.498 4.723 4.425 4.469 2,523,404 +0.00(+0.00%)
Sep 22, 2020 4.716 4.716 4.236 4.469 1,705,311 -0.17(-3.76%)
Sep 21, 2020 4.796 4.869 4.425 4.643 1,424,486 -0.28(-5.76%)
Sep 18, 2020 4.607 5.218 4.545 4.927 2,560,744 +0.36(+7.80%)
Sep 17, 2020 4.156 4.643 4.134 4.571 1,592,117 +0.31(+7.17%)
Sep 16, 2020 4.221 4.403 4.068 4.265 1,352,502 +0.04(+0.86%)
Sep 15, 2020 4.112 4.294 3.988 4.229 1,046,047 +0.15(+3.75%)
Sep 14, 2020 4.403 4.454 3.988 4.076 1,662,314 -0.35(-7.89%)
Sep 11, 2020 4.512 4.658 4.342 4.425 1,221,495 -0.01(-0.33%)
Sep 10, 2020 4.170 4.549 4.112 4.440 1,542,125 +0.30(+7.21%)
Sep 09, 2020 4.054 4.185 3.945 4.141 770,402 +0.17(+4.40%)
Sep 08, 2020 4.112 4.112 3.937 3.966 909,121 -0.20(-4.72%)
Sep 04, 2020 4.199 4.323 3.935 4.163 1,276,593 +0.03(+0.70%)
Sep 03, 2020 4.345 4.498 4.061 4.134 1,233,415 -0.24(-5.49%)
Sep 02, 2020 4.454 4.469 4.148 4.374 1,585,533 +0.01(+0.17%)
Sep 01, 2020 4.243 4.432 4.199 4.367 910,436 +0.07(+1.52%)
Aug 31, 2020 4.571 4.571 4.207 4.301 1,781,420 -0.22(-4.83%)
Aug 28, 2020 4.498 4.692 4.462 4.520 1,688,208 +0.03(+0.64%)
Aug 27, 2020 4.849 4.849 4.405 4.491 2,104,528 -0.42(-8.47%)
Aug 26, 2020 4.548 4.921 4.412 4.906 3,057,703 +0.62(+14.55%)
Aug 25, 2020 4.369 4.405 4.190 4.283 933,527 -0.06(-1.48%)
Aug 24, 2020 4.527 4.641 4.197 4.348 2,336,475 -0.13(-2.88%)
Aug 21, 2020 4.863 4.935 4.448 4.477 1,775,607 -0.40(-8.22%)
Aug 20, 2020 4.706 4.942 4.598 4.878 1,540,559 +0.07(+1.49%)
Aug 19, 2020 4.462 4.828 4.426 4.806 1,561,658 +0.34(+7.53%)
Aug 18, 2020 4.656 4.720 4.398 4.469 1,739,412 -0.17(-3.70%)
Aug 17, 2020 4.878 4.928 4.563 4.641 1,288,461 -0.12(-2.56%)
Aug 14, 2020 4.548 5.057 4.534 4.763 2,657,546 +0.16(+3.58%)
Aug 13, 2020 4.663 4.792 4.448 4.598 1,321,619 -0.09(-1.98%)
Aug 12, 2020 4.842 4.978 4.520 4.692 2,226,168 -0.09(-1.95%)
Aug 11, 2020 5.329 5.350 4.727 4.785 3,580,383 -0.59(-11.05%)
Aug 10, 2020 5.730 5.787 5.171 5.379 2,930,967 -0.21(-3.84%)
Aug 07, 2020 4.512 6.067 4.512 5.594 12,671,060 +1.14(+25.56%)
Aug 06, 2020 4.212 4.620 4.161 4.455 3,253,649 +0.20(+4.71%)
Aug 05, 2020 4.033 4.376 4.025 4.255 2,494,991 +0.29(+7.22%)
Aug 04, 2020 3.939 4.119 3.918 3.968 1,223,387 +0.04(+0.91%)
Aug 03, 2020 4.025 4.290 3.875 3.932 2,207,502 -0.08(-1.96%)
Jul 31, 2020 4.240 4.426 3.721 4.011 4,255,286 -0.04(-1.06%)
Jul 30, 2020 4.491 4.928 3.997 4.054 5,037,443 -0.66(-13.98%)
Jul 29, 2020 4.448 4.964 3.968 4.713 21,138,346 +1.51(+47.20%)
Jul 28, 2020 3.295 3.438 3.116 3.202 5,764,475 -0.09(-2.61%)
Jul 27, 2020 3.173 3.331 2.758 3.288 2,874,623 +0.13(+4.08%)
Jul 24, 2020 2.829 3.193 2.736 3.159 2,375,806 +0.29(+9.98%)
Jul 23, 2020 2.994 3.058 2.650 2.872 2,586,543 -0.24(-7.60%)
Jul 22, 2020 2.557 3.137 2.507 3.109 3,318,545 +0.55(+21.57%)
Jul 21, 2020 2.686 2.772 2.478 2.557 2,257,931 -0.04(-1.38%)
Jul 20, 2020 2.249 2.614 2.177 2.593 3,086,737 +0.34(+15.29%)
Jul 17, 2020 2.134 2.271 2.117 2.249 1,548,315 +0.11(+5.37%)
Jul 16, 2020 1.977 2.149 1.955 2.134 1,297,909 +0.12(+6.05%)
Jul 15, 2020 1.970 2.027 1.869 2.013 1,224,923 +0.14(+7.25%)
Jul 14, 2020 1.805 1.898 1.762 1.877 1,070,721 +0.05(+2.75%)
Jul 13, 2020 1.905 2.013 1.798 1.826 2,727,066 -0.08(-4.14%)
Jul 10, 2020 1.920 2.113 1.848 1.905 5,365,494 -0.01(-0.75%)
Jul 09, 2020 2.271 2.407 1.762 1.920 51,991,556 +0.54(+39.58%)
Jul 08, 2020 1.339 1.391 1.289 1.375 909,741 +0.05(+3.78%)
Jul 07, 2020 1.361 1.375 1.325 1.325 346,723 -0.06(-4.64%)
Jul 06, 2020 1.397 1.404 1.325 1.390 502,885 +0.03(+2.11%)
Jul 02, 2020 1.411 1.411 1.339 1.361 306,172 +0.00(+0.00%)
Jul 01, 2020 1.382 1.418 1.339 1.361 384,345 -0.03(-2.06%)
Jun 30, 2020 1.361 1.411 1.318 1.390 610,631 +0.02(+1.57%)
Jun 29, 2020 1.304 1.425 1.304 1.368 378,651 +0.04(+3.24%)
Jun 26, 2020 1.468 1.468 1.325 1.325 780,999 -0.16(-10.63%)
Jun 25, 2020 1.275 1.547 1.275 1.483 1,288,303 +0.19(+14.36%)
Jun 24, 2020 1.397 1.404 1.253 1.296 1,166,373 -0.12(-8.59%)
Jun 23, 2020 1.468 1.468 1.397 1.418 385,624 -0.02(-1.49%)
Jun 22, 2020 1.418 1.468 1.361 1.440 819,370 +0.02(+1.52%)
Jun 19, 2020 1.483 1.486 1.354 1.418 727,666 -0.05(-3.41%)
Jun 18, 2020 1.418 1.476 1.382 1.468 464,652 +0.05(+3.54%)
Jun 17, 2020 1.454 1.483 1.397 1.418 434,174 -0.02(-1.49%)
Jun 16, 2020 1.526 1.561 1.440 1.440 839,150 +0.01(+0.50%)
Jun 15, 2020 1.397 1.468 1.311 1.433 817,376 +0.00(+0.00%)
Jun 12, 2020 1.447 1.468 1.368 1.433 961,379 +0.09(+6.95%)
Jun 11, 2020 1.325 1.468 1.253 1.339 1,349,954 -0.20(-13.02%)
Jun 10, 2020 1.669 1.698 1.483 1.540 1,234,204 -0.12(-7.33%)
Jun 09, 2020 1.690 1.712 1.619 1.662 840,989 -0.07(-4.13%)
Jun 08, 2020 1.733 1.755 1.640 1.733 1,681,648 +0.10(+6.14%)
Jun 05, 2020 1.783 1.855 1.622 1.633 1,831,033 -0.07(-4.20%)
Jun 04, 2020 1.991 1.991 1.583 1.705 4,453,886 -0.25(-12.82%)
Jun 03, 2020 1.619 2.006 1.604 1.955 2,748,121 +0.35(+21.88%)
Jun 02, 2020 1.440 1.612 1.404 1.604 1,801,580 +0.22(+16.06%)
Jun 01, 2020 1.433 1.540 1.332 1.382 1,994,714 +0.05(+3.76%)
May 29, 2020 1.339 1.382 1.253 1.332 738,137 -0.03(-2.11%)
May 28, 2020 1.497 1.518 1.239 1.361 1,836,558 -0.03(-2.06%)
May 27, 2020 1.433 1.461 1.232 1.390 2,127,693 +0.02(+1.57%)
May 26, 2020 1.339 1.504 1.325 1.368 2,324,892 +0.11(+9.14%)
May 22, 2020 1.146 1.268 1.096 1.253 1,543,429 +0.14(+12.90%)
May 21, 2020 1.017 1.146 0.9741 1.110 1,113,490 +0.14(+13.97%)
May 20, 2020 1.039 1.053 0.9455 0.9741 1,283,364 -0.06(-6.21%)
May 19, 2020 0.8953 1.182 0.8667 1.039 3,975,387 +0.15(+16.94%)
May 18, 2020 0.8810 0.9311 0.8738 0.8882 630,971 +0.04(+5.08%)
May 15, 2020 0.8094 0.8738 0.8022 0.8452 416,886 +0.01(+0.85%)
May 14, 2020 0.8237 0.8738 0.7736 0.8380 308,941 -0.01(-1.68%)
May 13, 2020 0.8667 0.8953 0.8094 0.8524 617,993 -0.05(-5.56%)
May 12, 2020 0.9455 0.9598 0.8810 0.9025 362,737 -0.01(-1.56%)
May 11, 2020 0.9097 0.9455 0.8595 0.9168 545,336 +0.01(+1.59%)
May 08, 2020 0.8309 0.9598 0.8237 0.9025 574,789 +0.06(+6.78%)
May 07, 2020 0.8380 0.8690 0.8165 0.8452 364,199 +0.03(+3.51%)
May 06, 2020 0.9025 0.9240 0.8022 0.8165 810,115 -0.08(-8.80%)
May 05, 2020 0.8882 0.9455 0.8810 0.8953 628,169 +0.00(+0.00%)
May 04, 2020 0.9240 0.9670 0.8595 0.8953 797,455 +0.04(+4.17%)
May 01, 2020 0.9813 0.9813 0.8380 0.8595 978,971 -0.12(-12.41%)
Apr 30, 2020 0.9311 0.9956 0.8810 0.9813 760,736 +0.06(+7.03%)
Apr 29, 2020 0.9097 1.003 0.8953 0.9168 1,157,077 +0.07(+8.47%)
Apr 28, 2020 0.8165 0.9097 0.8022 0.8452 1,417,971 +0.06(+8.26%)
Apr 27, 2020 0.7163 0.8595 0.7019 0.7807 2,288,667 +0.11(+15.96%)
Apr 24, 2020 0.6733 0.6802 0.6590 0.6733 238,599 +0.00(+0.00%)
Apr 23, 2020 0.6876 0.6876 0.6518 0.6733 308,800 +0.01(+1.11%)
Apr 22, 2020 0.6733 0.7019 0.6519 0.6659 319,811 +0.00(+0.26%)
Apr 21, 2020 0.7019 0.7163 0.6461 0.6642 469,582 -0.04(-5.38%)
Apr 20, 2020 0.6948 0.7306 0.6661 0.7019 1,292,732 +0.04(+5.37%)
Apr 17, 2020 0.7019 0.7306 0.6156 0.6662 981,344 +0.03(+4.51%)
Apr 16, 2020 0.7091 0.7163 0.6303 0.6375 437,896 -0.06(-8.59%)
Apr 15, 2020 0.7592 0.7736 0.6518 0.6974 383,578 -0.03(-3.60%)
Apr 14, 2020 0.7091 0.7306 0.6804 0.7234 579,306 +0.04(+5.21%)
Apr 13, 2020 0.7163 0.7378 0.6446 0.6876 429,303 -0.01(-1.03%)
Apr 09, 2020 0.7107 0.7628 0.6804 0.6948 731,575 +0.02(+3.19%)
Apr 08, 2020 0.6303 0.6804 0.5873 0.6733 415,653 +0.07(+11.90%)
Apr 07, 2020 0.6446 0.6733 0.5658 0.6017 897,629 +0.01(+1.20%)
Apr 06, 2020 0.5444 0.6088 0.5300 0.5945 786,431 +0.09(+16.90%)
Apr 03, 2020 0.5366 0.5684 0.4656 0.5085 1,146,088 -0.01(-1.66%)
Apr 02, 2020 0.7019 0.7163 0.4804 0.5171 3,146,545 -0.18(-26.33%)
Apr 01, 2020 0.7521 0.7664 0.6948 0.7019 371,510 -0.06(-8.41%)
Mar 31, 2020 0.7664 0.7879 0.7592 0.7664 296,172 +0.01(+1.90%)
Mar 30, 2020 0.8595 0.8595 0.7521 0.7521 377,294 -0.11(-13.22%)
Mar 27, 2020 0.9168 0.9168 0.7880 0.8667 489,904 -0.03(-3.20%)
Mar 26, 2020 0.8524 0.9240 0.8445 0.8953 519,573 +0.06(+6.84%)
Mar 25, 2020 0.9025 1.003 0.8237 0.8380 891,369 -0.04(-4.10%)
Mar 24, 2020 0.7592 0.8738 0.7378 0.8738 838,550 +0.15(+20.79%)
Mar 23, 2020 0.6876 0.8022 0.6446 0.7234 634,044 +0.09(+13.46%)
Mar 20, 2020 0.7664 0.8738 0.6088 0.6376 5,079,286 -0.09(-11.86%)
Mar 19, 2020 0.7163 0.7736 0.6919 0.7234 848,615 +0.03(+4.12%)
Mar 18, 2020 0.8595 0.9168 0.6733 0.6948 595,040 -0.20(-22.40%)
Mar 17, 2020 0.9311 1.017 0.8595 0.8953 1,128,200 -0.01(-1.57%)
Mar 16, 2020 1.003 1.017 0.8810 0.9097 514,431 -0.16(-15.33%)
Mar 13, 2020 1.089 1.139 1.003 1.074 515,733 +0.09(+8.70%)
Mar 12, 2020 1.175 1.175 0.9741 0.9884 627,040 -0.24(-19.30%)
Mar 11, 2020 1.361 1.405 1.218 1.225 392,821 -0.15(-10.94%)
Mar 10, 2020 1.440 1.461 1.361 1.375 361,769 +0.00(+0.00%)
Mar 09, 2020 1.504 1.511 1.339 1.375 486,076 -0.23(-14.29%)
Mar 06, 2020 1.597 1.619 1.526 1.604 202,439 -0.01(-0.44%)
Mar 05, 2020 1.583 1.634 1.576 1.612 240,809 +0.02(+1.35%)
Mar 04, 2020 1.548 1.625 1.520 1.590 198,252 +0.05(+3.18%)
Mar 03, 2020 1.611 1.632 1.492 1.541 409,730 -0.07(-4.35%)
Mar 02, 2020 1.548 1.618 1.492 1.611 205,106 +0.05(+3.14%)
Feb 28, 2020 1.527 1.580 1.459 1.562 463,392 -0.03(-1.76%)
Feb 27, 2020 1.583 1.646 1.548 1.590 303,927 -0.04(-2.58%)
Feb 26, 2020 1.800 1.891 1.583 1.632 1,123,569 -0.42(-20.48%)
Feb 25, 2020 2.312 2.347 2.052 2.052 801,991 -0.24(-10.40%)
Feb 24, 2020 2.459 2.459 2.270 2.291 528,679 -0.21(-8.40%)
Feb 21, 2020 2.550 2.550 2.476 2.501 234,979 -0.04(-1.65%)
Feb 20, 2020 2.494 2.606 2.487 2.543 198,162 +0.05(+1.97%)
Feb 19, 2020 2.501 2.522 2.480 2.494 209,439 +0.01(+0.56%)
Feb 18, 2020 2.515 2.529 2.466 2.480 332,439 +0.00(+0.00%)
Feb 14, 2020 2.361 2.494 2.361 2.480 179,732 +0.12(+5.04%)
Feb 13, 2020 2.347 2.389 2.340 2.361 191,415 +0.01(+0.60%)
Feb 12, 2020 2.354 2.368 2.305 2.347 271,076 -0.02(-0.89%)
Feb 11, 2020 2.382 2.382 2.347 2.368 252,150 -0.01(-0.59%)
Feb 10, 2020 2.389 2.396 2.368 2.382 141,204 -0.01(-0.58%)
Feb 07, 2020 2.501 2.515 2.354 2.396 204,857 -0.10(-3.93%)
Feb 06, 2020 2.634 2.683 2.466 2.494 323,898 -0.15(-5.57%)
Feb 05, 2020 2.662 2.676 2.634 2.641 79,541 +0.00(+0.00%)
Feb 04, 2020 2.683 2.683 2.627 2.641 165,877 +0.00(+0.00%)
Feb 03, 2020 2.648 2.679 2.634 2.641 250,315 +0.03(+1.07%)
Jan 31, 2020 2.788 2.823 2.564 2.613 335,767 -0.21(-7.44%)
Jan 30, 2020 2.732 2.823 2.732 2.823 215,693 +0.06(+2.03%)
Jan 29, 2020 2.746 2.788 2.725 2.767 105,648 +0.03(+1.02%)
Jan 28, 2020 2.739 2.760 2.683 2.739 191,321 +0.01(+0.26%)
Jan 27, 2020 2.662 2.781 2.634 2.732 269,959 +0.04(+1.30%)
Jan 24, 2020 2.704 2.718 2.644 2.697 193,151 +0.01(+0.26%)
Jan 23, 2020 2.697 2.718 2.645 2.690 189,571 -0.01(-0.52%)
Jan 22, 2020 2.718 2.725 2.627 2.704 195,360 -0.02(-0.77%)
Jan 21, 2020 2.697 2.742 2.697 2.725 362,358 -0.01(-0.26%)
Jan 17, 2020 2.823 2.851 2.711 2.732 299,506 -0.05(-1.76%)
Jan 16, 2020 2.746 2.816 2.697 2.781 300,533 +0.03(+1.02%)
Jan 15, 2020 2.767 2.837 2.641 2.753 563,871 -0.09(-3.20%)
Jan 14, 2020 2.676 2.900 2.389 2.844 1,973,869 +0.67(+30.97%)
Jan 13, 2020 2.186 2.207 2.143 2.171 276,219 -0.01(-0.64%)
Jan 10, 2020 2.221 2.242 2.136 2.186 274,238 -0.03(-1.27%)
Jan 09, 2020 2.242 2.249 2.200 2.214 165,075 -0.01(-0.63%)
Jan 08, 2020 2.200 2.333 2.200 2.228 160,831 +0.03(+1.27%)
Jan 07, 2020 2.249 2.265 2.158 2.200 165,071 -0.06(-2.79%)
Jan 06, 2020 2.101 2.270 2.101 2.263 245,472 +0.14(+6.60%)
Jan 03, 2020 2.101 2.150 2.066 2.122 142,758 +0.00(+0.00%)
Jan 02, 2020 2.115 2.143 2.059 2.122 150,167 +0.02(+1.00%)
Dec 31, 2019 2.059 2.171 2.051 2.101 404,719 +0.02(+1.01%)
Dec 30, 2019 2.108 2.122 2.045 2.080 197,548 -0.04(-1.66%)
Dec 27, 2019 2.108 2.122 2.059 2.115 194,579 +0.01(+0.33%)
Dec 26, 2019 2.122 2.136 2.070 2.108 170,940 +0.01(+0.33%)
Dec 24, 2019 2.094 2.136 2.066 2.101 192,009 +0.00(+0.00%)
Dec 23, 2019 2.066 2.101 2.031 2.101 158,421 +0.01(+0.67%)
Dec 20, 2019 2.073 2.087 2.010 2.087 293,653 +0.01(+0.68%)
Dec 19, 2019 2.017 2.101 2.006 2.073 225,256 +0.06(+3.14%)
Dec 18, 2019 1.961 2.031 1.926 2.010 223,622 +0.05(+2.50%)
Dec 17, 2019 1.989 2.024 1.961 1.961 149,901 -0.04(-1.75%)
Dec 16, 2019 2.031 2.045 1.996 1.996 302,051 -0.02(-1.04%)
Dec 13, 2019 2.059 2.059 2.003 2.017 236,978 -0.04(-1.71%)
Dec 12, 2019 2.101 2.129 2.031 2.052 160,391 -0.05(-2.33%)
Dec 11, 2019 2.150 2.186 2.080 2.101 245,741 -0.06(-2.60%)
Dec 10, 2019 1.996 2.164 1.989 2.158 624,506 +0.19(+9.61%)
Dec 09, 2019 1.863 1.982 1.863 1.968 332,385 +0.10(+5.24%)
Dec 06, 2019 1.849 1.919 1.841 1.870 250,826 +0.04(+2.30%)
Dec 05, 2019 1.821 1.835 1.797 1.828 157,028 +0.01(+0.77%)
Dec 04, 2019 1.800 1.835 1.791 1.814 125,705 +0.03(+1.57%)
Dec 03, 2019 1.786 1.828 1.757 1.786 137,042 -0.02(-1.16%)
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.