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

Big 5 Sporting (NQ: BGFV )

3.540 -0.110 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2016 10.73 11.05 10.62 10.84 1,902,797 +0.14(+1.31%)
Nov 29, 2016 10.76 10.87 10.57 10.70 1,332,483 -0.11(-1.04%)
Nov 28, 2016 11.01 11.04 10.79 10.82 1,523,284 -0.14(-1.27%)
Nov 25, 2016 10.90 11.01 10.76 10.96 516,390 +0.00(+0.00%)
Nov 23, 2016 10.96 10.96 10.96 0 +0.00(+0.00%)
Nov 22, 2016 10.87 11.12 10.87 10.96 1,498,894 +0.06(+0.51%)
Nov 21, 2016 11.01 11.32 10.87 10.90 1,532,446 +0.03(+0.26%)
Nov 18, 2016 10.98 11.26 10.76 10.87 1,536,947 -0.25(-2.25%)
Nov 17, 2016 11.12 11.12 10.77 11.12 1,524,703 +0.08(+0.76%)
Nov 16, 2016 10.73 11.14 10.73 11.04 1,087,282 +0.36(+3.39%)
Nov 15, 2016 10.79 10.87 10.29 10.68 1,342,021 -0.19(-1.79%)
Nov 14, 2016 10.79 11.18 10.79 10.87 1,475,976 +0.11(+1.03%)
Nov 11, 2016 10.65 10.79 10.43 10.76 977,147 +0.19(+1.84%)
Nov 10, 2016 10.20 10.65 10.20 10.57 1,462,976 +0.39(+3.83%)
Nov 09, 2016 9.732 10.32 9.732 10.18 1,345,695 +0.14(+1.38%)
Nov 08, 2016 10.23 10.23 9.899 10.04 1,712,784 -0.25(-2.43%)
Nov 07, 2016 9.982 10.40 9.904 10.29 1,723,755 +0.53(+5.41%)
Nov 04, 2016 9.843 9.871 9.607 9.760 1,068,683 +0.03(+0.29%)
Nov 03, 2016 9.398 9.787 9.231 9.732 1,753,365 +0.39(+4.17%)
Nov 02, 2016 9.231 9.565 8.981 9.342 2,895,041 +0.42(+4.67%)
Nov 01, 2016 8.647 9.176 8.425 8.925 1,582,067 +0.31(+3.55%)
Oct 31, 2016 8.592 8.647 8.380 8.620 945,594 +0.08(+0.98%)
Oct 28, 2016 8.620 8.724 8.453 8.536 750,380 -0.08(-0.97%)
Oct 27, 2016 8.925 8.925 8.536 8.620 362,431 -0.28(-3.12%)
Oct 26, 2016 9.064 9.205 8.870 8.898 235,896 -0.19(-2.14%)
Oct 25, 2016 9.370 9.621 8.953 9.092 328,761 -0.17(-1.80%)
Oct 24, 2016 9.120 9.621 9.087 9.259 522,611 +0.08(+0.91%)
Oct 21, 2016 9.231 9.342 9.148 9.176 259,649 -0.14(-1.49%)
Oct 20, 2016 9.064 9.370 9.064 9.315 377,260 +0.17(+1.82%)
Oct 19, 2016 9.259 9.259 9.120 9.148 379,973 -0.06(-0.60%)
Oct 18, 2016 9.287 9.342 9.176 9.203 327,619 +0.00(+0.00%)
Oct 17, 2016 9.370 9.481 9.203 9.203 423,692 -0.24(-2.59%)
Oct 14, 2016 9.426 9.465 9.292 9.448 360,230 +0.08(+0.89%)
Oct 13, 2016 9.248 9.498 8.992 9.365 718,866 +0.06(+0.66%)
Oct 12, 2016 8.881 9.315 8.792 9.304 647,435 +0.46(+5.22%)
Oct 11, 2016 8.853 8.970 8.786 8.842 456,505 -0.06(-0.69%)
Oct 10, 2016 8.742 8.987 8.714 8.903 544,124 +0.15(+1.72%)
Oct 07, 2016 8.508 8.842 8.508 8.753 829,859 +0.27(+3.21%)
Oct 06, 2016 8.108 8.753 7.980 8.481 2,689,842 +0.77(+9.95%)
Oct 05, 2016 7.719 7.852 7.652 7.713 312,489 -0.02(-0.22%)
Oct 04, 2016 7.674 7.758 7.635 7.730 203,089 +0.03(+0.36%)
Oct 03, 2016 7.580 7.835 7.580 7.702 302,025 +0.13(+1.69%)
Sep 30, 2016 7.580 7.619 7.452 7.574 597,219 +0.05(+0.67%)
Sep 29, 2016 7.613 7.696 7.518 7.524 327,094 -0.13(-1.74%)
Sep 28, 2016 7.841 7.863 7.635 7.657 398,621 -0.21(-2.69%)
Sep 27, 2016 7.830 7.924 7.802 7.869 250,940 +0.01(+0.07%)
Sep 26, 2016 7.986 7.986 7.830 7.863 207,871 -0.12(-1.53%)
Sep 23, 2016 7.986 8.080 7.947 7.986 299,105 -0.05(-0.62%)
Sep 22, 2016 8.080 8.091 7.963 8.036 478,101 -0.02(-0.28%)
Sep 21, 2016 8.091 8.143 7.897 8.058 321,498 -0.01(-0.14%)
Sep 20, 2016 8.008 8.136 7.947 8.069 324,391 +0.06(+0.69%)
Sep 19, 2016 7.941 8.069 7.941 8.013 297,225 +0.11(+1.41%)
Sep 16, 2016 7.891 8.002 7.891 7.902 523,255 +0.03(+0.35%)
Sep 15, 2016 7.885 7.980 7.848 7.874 238,329 +0.02(+0.28%)
Sep 14, 2016 7.819 7.919 7.819 7.852 365,080 +0.02(+0.28%)
Sep 13, 2016 7.813 7.908 7.741 7.830 332,147 -0.01(-0.14%)
Sep 12, 2016 7.769 7.897 7.769 7.841 485,474 +0.00(+0.00%)
Sep 09, 2016 7.758 7.847 7.663 7.841 669,377 +0.06(+0.71%)
Sep 08, 2016 7.518 7.785 7.485 7.785 651,220 +0.28(+3.78%)
Sep 07, 2016 7.285 7.507 7.252 7.502 553,899 +0.24(+3.29%)
Sep 06, 2016 7.179 7.274 7.113 7.263 346,819 +0.06(+0.85%)
Sep 02, 2016 7.118 7.201 7.201 7.201 234,130 +0.08(+1.17%)
Sep 01, 2016 6.935 7.196 6.935 7.118 338,396 +0.16(+2.32%)
Aug 31, 2016 7.107 7.107 6.857 6.957 429,063 -0.16(-2.19%)
Aug 30, 2016 6.996 7.154 6.996 7.113 229,752 +0.13(+1.79%)
Aug 29, 2016 6.965 7.026 6.921 6.987 156,448 +0.01(+0.16%)
Aug 26, 2016 7.037 7.048 6.932 6.976 192,458 -0.04(-0.63%)
Aug 25, 2016 7.053 7.098 6.976 7.020 209,844 -0.08(-1.09%)
Aug 24, 2016 7.053 7.191 7.053 7.098 337,901 +0.01(+0.16%)
Aug 23, 2016 7.142 7.142 7.064 7.087 369,172 -0.04(-0.54%)
Aug 22, 2016 7.186 7.285 7.109 7.125 300,507 -0.10(-1.37%)
Aug 19, 2016 7.037 7.279 7.034 7.224 413,483 +0.14(+2.02%)
Aug 18, 2016 7.064 7.158 7.026 7.081 398,517 +0.01(+0.08%)
Aug 17, 2016 7.191 7.191 6.998 7.075 386,441 -0.12(-1.61%)
Aug 16, 2016 7.208 7.278 7.169 7.191 225,231 -0.01(-0.08%)
Aug 15, 2016 7.191 7.257 7.180 7.197 291,813 +0.01(+0.15%)
Aug 12, 2016 7.208 7.241 7.125 7.186 381,995 -0.01(-0.08%)
Aug 11, 2016 7.224 7.296 7.064 7.191 431,441 +0.02(+0.23%)
Aug 10, 2016 6.949 7.274 6.927 7.175 610,512 +0.23(+3.33%)
Aug 09, 2016 7.026 7.070 6.921 6.943 470,194 -0.12(-1.64%)
Aug 08, 2016 6.998 7.147 6.998 7.059 439,982 +0.08(+1.18%)
Aug 05, 2016 6.927 7.131 6.729 6.976 777,828 +0.10(+1.52%)
Aug 04, 2016 6.844 6.899 6.723 6.872 643,135 +0.07(+0.97%)
Aug 03, 2016 6.492 7.059 6.354 6.806 1,861,270 +1.04(+18.05%)
Aug 02, 2016 5.666 5.848 5.512 5.765 621,381 +0.09(+1.65%)
Aug 01, 2016 5.809 5.848 5.556 5.671 678,041 -0.14(-2.46%)
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%)
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.