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

Big 5 Sporting (NQ: BGFV )

2.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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, 2018 2.289 2.366 2.276 2.366 274,661 +0.06(+2.50%)
Nov 29, 2018 2.347 2.398 2.289 2.308 270,907 -0.01(-0.28%)
Nov 28, 2018 2.308 2.397 2.264 2.315 429,629 +0.00(+0.00%)
Nov 27, 2018 2.277 2.390 2.277 2.315 326,427 +0.03(+1.39%)
Nov 26, 2018 2.289 2.397 2.277 2.283 483,302 +0.01(+0.56%)
Nov 23, 2018 2.492 2.517 2.248 2.270 447,347 -0.23(-9.11%)
Nov 21, 2018 2.498 2.498 2.498 0 +0.19(+8.07%)
Nov 20, 2018 2.542 2.542 2.308 2.311 429,897 -0.26(-9.98%)
Nov 19, 2018 2.416 2.624 2.340 2.568 824,144 +0.13(+5.45%)
Nov 16, 2018 2.454 2.460 2.315 2.435 408,131 -0.03(-1.03%)
Nov 15, 2018 2.498 2.523 2.409 2.460 337,495 -0.04(-1.52%)
Nov 14, 2018 2.460 2.523 2.460 2.498 330,673 +0.05(+2.07%)
Nov 13, 2018 2.454 2.523 2.416 2.447 487,317 -0.03(-1.02%)
Nov 12, 2018 2.384 2.523 2.378 2.473 645,894 +0.07(+2.89%)
Nov 09, 2018 2.378 2.473 2.340 2.403 438,176 +0.03(+1.06%)
Nov 08, 2018 2.245 2.403 2.236 2.378 460,432 +0.10(+4.44%)
Nov 07, 2018 2.296 2.334 2.201 2.277 646,878 -0.03(-1.37%)
Nov 06, 2018 2.346 2.409 2.194 2.308 1,060,019 -0.06(-2.67%)
Nov 05, 2018 2.599 2.624 2.346 2.371 1,314,994 -0.22(-8.31%)
Nov 02, 2018 2.523 2.637 2.447 2.586 1,414,623 +0.06(+2.51%)
Nov 01, 2018 2.220 2.586 2.150 2.523 2,322,590 +0.30(+13.68%)
Oct 31, 2018 2.422 2.492 2.030 2.220 4,013,880 -0.46(-17.22%)
Oct 30, 2018 2.662 2.820 2.656 2.681 1,689,460 -0.01(-0.47%)
Oct 29, 2018 2.960 3.023 2.694 2.694 7,500,561 -0.26(-8.78%)
Oct 26, 2018 2.915 2.966 2.833 2.953 1,262,029 +0.00(+0.00%)
Oct 25, 2018 3.143 3.156 2.928 2.953 1,548,054 -0.16(-5.08%)
Oct 24, 2018 3.105 3.269 3.061 3.111 2,813,444 -0.28(-8.38%)
Oct 23, 2018 3.333 3.434 3.333 3.396 951,185 +0.03(+0.94%)
Oct 22, 2018 3.377 3.402 3.326 3.364 428,378 -0.01(-0.19%)
Oct 19, 2018 3.409 3.409 3.333 3.371 315,625 -0.04(-1.11%)
Oct 18, 2018 3.428 3.434 3.345 3.409 472,909 -0.03(-0.92%)
Oct 17, 2018 3.421 3.466 3.326 3.440 313,994 +0.03(+0.74%)
Oct 16, 2018 3.390 3.447 3.320 3.415 545,496 +0.04(+1.12%)
Oct 15, 2018 3.377 3.428 3.257 3.377 499,346 +0.01(+0.38%)
Oct 12, 2018 3.244 3.383 3.228 3.364 327,801 +0.14(+4.31%)
Oct 11, 2018 3.301 3.377 3.215 3.225 286,805 -0.09(-2.67%)
Oct 10, 2018 3.295 3.390 3.288 3.314 336,832 +0.01(+0.38%)
Oct 09, 2018 3.282 3.447 3.282 3.301 700,770 +0.01(+0.38%)
Oct 08, 2018 3.244 3.320 3.232 3.288 405,886 +0.06(+1.76%)
Oct 05, 2018 3.194 3.254 3.137 3.232 546,178 +0.03(+0.99%)
Oct 04, 2018 3.225 3.263 3.162 3.200 444,491 -0.03(-0.78%)
Oct 03, 2018 3.232 3.263 3.181 3.225 823,130 +0.01(+0.39%)
Oct 02, 2018 3.295 3.333 3.194 3.213 871,244 -0.07(-2.12%)
Oct 01, 2018 3.219 3.358 3.219 3.282 546,168 +0.06(+1.76%)
Sep 28, 2018 3.257 3.320 3.162 3.225 271,507 -0.03(-0.97%)
Sep 27, 2018 3.288 3.352 3.257 3.257 312,819 -0.03(-0.96%)
Sep 26, 2018 3.162 3.320 3.162 3.288 282,597 +0.13(+4.00%)
Sep 25, 2018 3.194 3.225 3.162 3.162 410,920 -0.03(-0.99%)
Sep 24, 2018 3.162 3.225 3.099 3.194 537,890 +0.00(+0.00%)
Sep 21, 2018 3.225 3.352 3.194 3.194 2,004,445 -0.03(-0.98%)
Sep 20, 2018 3.035 3.257 3.035 3.225 1,187,118 +0.16(+5.15%)
Sep 19, 2018 3.035 3.099 3.004 3.067 427,156 +0.03(+1.04%)
Sep 18, 2018 3.194 3.194 2.941 3.035 1,302,842 -0.09(-3.03%)
Sep 17, 2018 3.288 3.288 3.130 3.130 1,319,755 -0.16(-4.81%)
Sep 14, 2018 3.288 3.415 3.257 3.288 531,946 +0.00(+0.00%)
Sep 13, 2018 3.415 3.431 3.288 3.288 447,061 -0.13(-3.70%)
Sep 12, 2018 3.447 3.447 3.383 3.415 284,305 -0.03(-0.92%)
Sep 11, 2018 3.383 3.447 3.383 3.447 165,450 +0.03(+0.93%)
Sep 10, 2018 3.383 3.510 3.352 3.415 411,079 +0.06(+1.89%)
Sep 07, 2018 3.383 3.447 3.292 3.352 534,476 -0.03(-0.93%)
Sep 06, 2018 3.541 3.541 3.383 3.383 513,170 -0.17(-4.89%)
Sep 05, 2018 3.573 3.636 3.541 3.557 407,030 -0.05(-1.32%)
Sep 04, 2018 3.573 3.652 3.541 3.605 637,640 +0.00(+0.00%)
Aug 31, 2018 3.605 3.605 3.605 0 +0.00(+0.00%)
Aug 30, 2018 3.573 3.636 3.478 3.605 778,145 +0.06(+1.79%)
Aug 29, 2018 3.541 3.603 3.480 3.541 675,790 +0.03(+0.88%)
Aug 28, 2018 3.511 3.541 3.418 3.511 877,465 +0.00(+0.00%)
Aug 27, 2018 3.572 3.572 3.449 3.511 931,724 -0.03(-0.87%)
Aug 24, 2018 3.603 3.665 3.511 3.541 512,423 -0.09(-2.54%)
Aug 23, 2018 3.449 3.665 3.449 3.634 405,762 +0.15(+4.42%)
Aug 22, 2018 3.665 3.819 3.449 3.480 907,765 -0.18(-5.04%)
Aug 21, 2018 3.634 3.665 3.603 3.665 441,469 +0.06(+1.71%)
Aug 20, 2018 3.634 3.726 3.572 3.603 323,086 +0.00(+0.00%)
Aug 17, 2018 3.541 3.665 3.511 3.603 302,323 +0.09(+2.63%)
Aug 16, 2018 3.603 3.695 3.480 3.511 397,964 -0.09(-2.56%)
Aug 15, 2018 3.634 3.665 3.541 3.603 380,284 -0.06(-1.68%)
Aug 14, 2018 3.695 3.714 3.665 3.665 262,940 +0.00(+0.00%)
Aug 13, 2018 3.541 3.726 3.541 3.665 1,025,064 +0.12(+3.48%)
Aug 10, 2018 3.480 3.572 3.480 3.541 211,723 +0.06(+1.77%)
Aug 09, 2018 3.480 3.541 3.480 3.480 277,436 +0.00(+0.00%)
Aug 08, 2018 3.572 3.603 3.449 3.480 349,162 -0.06(-1.74%)
Aug 07, 2018 3.541 3.588 3.511 3.541 427,204 +0.00(+0.00%)
Aug 06, 2018 3.572 3.665 3.511 3.541 361,126 +0.03(+0.88%)
Aug 03, 2018 3.695 3.757 3.480 3.511 749,313 -0.15(-4.20%)
Aug 02, 2018 3.665 3.689 3.572 3.665 406,545 +0.02(+0.42%)
Aug 01, 2018 3.387 3.849 3.387 3.649 1,480,955 -0.32(-8.14%)
Jul 31, 2018 4.034 4.127 3.880 3.973 816,057 -0.03(-0.77%)
Jul 30, 2018 3.911 4.096 3.911 4.003 418,665 +0.09(+2.36%)
Jul 27, 2018 3.911 3.973 3.788 3.911 320,021 -0.03(-0.78%)
Jul 26, 2018 3.911 4.034 3.896 3.942 320,118 +0.03(+0.79%)
Jul 25, 2018 3.911 3.973 3.788 3.911 352,318 +0.00(+0.00%)
Jul 24, 2018 4.096 3.911 3.911 339,886 -0.15(-3.79%)
Jul 23, 2018 4.034 4.127 4.003 4.065 360,172 +0.06(+1.54%)
Jul 20, 2018 4.250 4.250 4.003 4.003 668,543 -0.22(-5.11%)
Jul 19, 2018 4.034 4.280 4.034 4.219 605,486 +0.15(+3.79%)
Jul 18, 2018 4.127 4.157 4.065 4.065 219,418 -0.06(-1.49%)
Jul 17, 2018 4.096 4.191 4.096 4.127 253,204 +0.03(+0.75%)
Jul 16, 2018 4.157 4.188 4.065 4.096 248,028 -0.06(-1.48%)
Jul 13, 2018 4.157 4.250 4.127 4.157 339,136 +0.00(+0.00%)
Jul 12, 2018 4.188 4.191 4.003 4.157 607,718 +0.00(+0.00%)
Jul 11, 2018 4.280 4.311 4.127 4.157 488,429 -0.18(-4.26%)
Jul 10, 2018 4.434 4.496 4.188 4.342 705,269 -0.09(-2.08%)
Jul 09, 2018 4.496 4.527 4.496 4.434 352,716 -0.09(-2.04%)
Jul 06, 2018 4.496 4.588 4.496 4.527 172,049 +0.00(+0.00%)
Jul 05, 2018 4.527 4.588 4.465 4.527 357,941 +0.06(+1.38%)
Jul 03, 2018 4.465 4.465 4.465 0 -0.15(-3.33%)
Jul 02, 2018 4.650 4.650 4.527 4.619 475,884 -0.06(-1.32%)
Jun 29, 2018 4.773 4.804 4.499 4.681 735,226 -0.03(-0.65%)
Jun 28, 2018 4.866 4.896 4.650 4.712 547,357 -0.15(-3.16%)
Jun 27, 2018 4.989 5.081 4.866 4.866 543,602 -0.09(-1.86%)
Jun 26, 2018 5.050 5.066 4.958 4.958 545,537 -0.09(-1.83%)
Jun 25, 2018 5.112 5.143 4.958 5.050 574,489 -0.06(-1.20%)
Jun 22, 2018 5.204 5.251 4.927 5.112 1,187,721 -0.09(-1.78%)
Jun 21, 2018 5.081 5.297 5.081 5.204 482,111 +0.15(+3.05%)
Jun 20, 2018 5.143 5.143 4.989 5.050 435,826 -0.09(-1.80%)
Jun 19, 2018 5.204 5.220 5.020 5.143 690,989 -0.06(-1.18%)
Jun 18, 2018 5.358 5.497 5.174 5.204 999,941 -0.22(-3.98%)
Jun 15, 2018 5.574 5.358 5.420 1,280,116 -0.15(-2.76%)
Jun 14, 2018 5.789 5.851 5.358 5.574 1,789,531 -0.22(-3.72%)
Jun 13, 2018 5.728 5.913 5.666 5.789 1,600,116 +0.12(+2.17%)
Jun 12, 2018 5.420 6.005 5.389 5.666 2,102,173 +0.28(+5.14%)
Jun 11, 2018 5.297 5.481 5.297 5.389 697,399 +0.09(+1.74%)
Jun 08, 2018 5.143 5.297 5.143 5.297 356,863 +0.15(+2.99%)
Jun 07, 2018 5.081 5.204 5.050 5.143 206,654 +0.09(+1.83%)
Jun 06, 2018 5.235 5.266 5.050 5.050 438,523 -0.18(-3.53%)
Jun 05, 2018 5.112 5.328 5.050 5.235 568,835 +0.15(+3.03%)
Jun 04, 2018 5.020 5.143 4.943 5.081 651,313 +0.12(+2.48%)
Jun 01, 2018 5.112 5.112 4.958 4.958 368,725 -0.09(-1.83%)
May 31, 2018 5.081 5.143 4.958 5.050 518,898 -0.06(-1.21%)
May 30, 2018 4.809 5.142 4.809 5.112 931,473 +0.35(+7.30%)
May 29, 2018 5.051 5.172 4.749 4.764 1,077,229 -0.32(-6.25%)
May 25, 2018 5.082 5.082 5.082 0 +0.03(+0.60%)
May 24, 2018 4.840 5.082 4.837 5.051 764,605 +0.18(+3.73%)
May 23, 2018 4.688 4.900 4.643 4.870 1,856,214 +0.15(+3.21%)
May 22, 2018 4.809 4.809 4.688 4.719 327,439 -0.06(-1.27%)
May 21, 2018 4.779 4.809 4.688 4.779 531,701 +0.00(+0.00%)
May 18, 2018 4.870 4.870 4.719 4.779 454,625 -0.09(-1.86%)
May 17, 2018 4.809 4.870 4.734 4.870 395,603 +0.06(+1.26%)
May 16, 2018 4.719 4.840 4.688 4.809 531,268 +0.12(+2.58%)
May 15, 2018 4.749 4.809 4.658 4.688 473,550 -0.06(-1.27%)
May 14, 2018 4.779 4.958 4.691 4.749 926,537 +0.00(+0.00%)
May 11, 2018 4.688 4.825 4.688 4.749 721,347 +0.09(+1.95%)
May 10, 2018 4.628 4.688 4.477 4.658 478,610 +0.06(+1.32%)
May 09, 2018 4.628 4.685 4.416 4.598 901,101 -0.03(-0.65%)
May 08, 2018 4.809 4.840 4.477 4.628 1,337,172 -0.21(-4.38%)
May 07, 2018 5.142 5.263 4.779 4.840 1,822,672 -0.27(-5.33%)
May 04, 2018 4.870 5.112 4.870 5.112 420,472 +0.27(+5.63%)
May 03, 2018 5.384 5.414 4.809 4.840 1,123,590 -0.60(-11.11%)
May 02, 2018 5.384 5.445 5.172 5.445 1,599,854 +0.21(+4.05%)
May 01, 2018 5.082 5.293 4.900 5.233 1,557,025 +0.15(+2.98%)
Apr 30, 2018 5.324 5.384 5.082 5.082 1,060,276 -0.30(-5.62%)
Apr 27, 2018 5.293 5.414 5.263 5.384 668,639 +0.09(+1.71%)
Apr 26, 2018 5.293 5.354 5.142 5.293 1,133,636 +0.00(+0.00%)
Apr 25, 2018 5.475 5.475 5.233 5.293 1,192,659 -0.15(-2.78%)
Apr 24, 2018 5.293 5.505 5.248 5.445 1,457,779 +0.15(+2.86%)
Apr 23, 2018 5.172 5.309 5.082 5.293 1,400,019 +0.15(+2.94%)
Apr 20, 2018 5.082 5.142 5.021 5.142 946,750 +0.03(+0.59%)
Apr 19, 2018 4.991 5.112 4.940 5.112 702,871 +0.09(+1.81%)
Apr 18, 2018 4.870 5.021 4.870 5.021 820,473 +0.12(+2.47%)
Apr 17, 2018 4.809 4.930 4.661 4.900 870,402 +0.12(+2.53%)
Apr 16, 2018 4.749 4.840 4.719 4.779 862,388 +0.06(+1.28%)
Apr 13, 2018 4.779 4.809 4.628 4.719 817,899 -0.06(-1.27%)
Apr 12, 2018 4.628 4.809 4.628 4.779 779,679 +0.12(+2.60%)
Apr 11, 2018 4.477 4.749 4.477 4.658 1,414,419 +0.12(+2.67%)
Apr 10, 2018 4.446 4.567 4.386 4.537 655,523 +0.15(+3.45%)
Apr 09, 2018 4.446 4.507 4.356 4.386 648,957 -0.03(-0.68%)
Apr 06, 2018 4.537 4.598 4.371 4.416 696,991 -0.12(-2.67%)
Apr 05, 2018 4.477 4.567 4.386 4.537 691,039 +0.06(+1.35%)
Apr 04, 2018 4.295 4.477 4.295 4.477 698,823 +0.12(+2.78%)
Apr 03, 2018 4.265 4.386 4.265 4.356 905,376 +0.12(+2.86%)
Apr 02, 2018 4.356 4.416 4.114 4.235 1,222,704 -0.15(-3.45%)
Mar 29, 2018 4.386 4.386 4.386 0 +0.03(+0.69%)
Mar 28, 2018 4.205 4.477 4.189 4.356 2,214,695 +0.15(+3.60%)
Mar 27, 2018 4.144 4.280 4.114 4.205 1,248,586 +0.09(+2.21%)
Mar 26, 2018 4.053 4.235 3.993 4.114 1,113,344 +0.12(+3.03%)
Mar 23, 2018 4.084 4.114 3.963 3.993 978,988 -0.06(-1.49%)
Mar 22, 2018 4.084 4.159 3.993 4.053 639,214 -0.03(-0.74%)
Mar 21, 2018 4.023 4.205 4.023 4.084 756,540 +0.03(+0.75%)
Mar 20, 2018 4.084 4.144 3.932 4.053 566,724 -0.06(-1.47%)
Mar 19, 2018 4.205 4.241 4.023 4.114 1,482,706 -0.06(-1.45%)
Mar 16, 2018 4.144 4.295 4.084 4.174 1,927,799 +0.03(+0.73%)
Mar 15, 2018 4.114 4.189 4.053 4.144 1,160,170 +0.00(+0.00%)
Mar 14, 2018 4.053 4.174 3.993 4.144 993,358 +0.09(+2.24%)
Mar 13, 2018 3.963 4.144 3.963 4.053 1,387,722 +0.06(+1.52%)
Mar 12, 2018 3.781 4.023 3.781 3.993 1,333,912 +0.27(+7.32%)
Mar 09, 2018 3.721 3.811 3.600 3.721 1,226,000 +0.06(+1.65%)
Mar 08, 2018 3.842 3.857 3.630 3.660 1,380,310 -0.15(-3.97%)
Mar 07, 2018 4.062 3.796 3.811 2,668,959 -0.18(-4.44%)
Mar 06, 2018 3.989 4.077 3.900 3.989 2,376,303 -0.03(-0.74%)
Mar 05, 2018 3.811 4.018 3.782 4.018 2,222,755 +0.24(+6.25%)
Mar 02, 2018 3.664 3.826 3.615 3.782 2,002,502 +0.12(+3.23%)
Mar 01, 2018 3.634 3.693 3.486 3.664 1,650,074 +0.03(+0.81%)
Feb 28, 2018 3.309 3.752 3.309 3.634 2,401,646 +0.12(+3.36%)
Feb 27, 2018 3.693 3.841 3.486 3.516 2,065,894 -0.21(-5.56%)
Feb 26, 2018 3.752 3.811 3.634 3.723 1,115,908 -0.03(-0.79%)
Feb 23, 2018 3.575 3.811 3.575 3.752 1,859,721 +0.21(+5.83%)
Feb 22, 2018 3.545 3.664 3.486 3.545 1,077,435 +0.04(+1.27%)
Feb 21, 2018 3.486 3.634 3.472 3.501 1,095,912 +0.01(+0.42%)
Feb 20, 2018 3.634 3.664 3.442 3.486 1,494,896 -0.18(-4.84%)
Feb 16, 2018 3.664 3.664 3.664 0 +0.15(+4.20%)
Feb 15, 2018 3.398 3.575 3.309 3.516 1,385,455 +0.15(+4.39%)
Feb 14, 2018 3.161 3.427 3.102 3.368 1,740,745 +0.21(+6.54%)
Feb 13, 2018 3.220 3.279 3.161 3.161 1,030,206 -0.09(-2.73%)
Feb 12, 2018 3.279 3.309 3.102 3.250 1,438,321 +0.00(+0.00%)
Feb 09, 2018 3.339 3.424 3.132 3.250 1,527,181 -0.09(-2.66%)
Feb 08, 2018 3.427 3.073 3.339 2,334,744 +0.27(+8.65%)
Feb 07, 2018 3.220 3.220 3.073 3.073 3,505,133 -0.15(-4.59%)
Feb 06, 2018 3.086 3.235 2.984 3.220 2,370,571 +0.13(+4.31%)
Feb 05, 2018 3.220 3.250 3.043 3.087 2,169,647 -0.16(-5.00%)
Feb 02, 2018 3.368 3.398 3.265 3.250 1,908,322 -0.15(-4.35%)
Feb 01, 2018 3.339 3.427 3.265 3.398 1,466,013 +0.06(+1.77%)
Jan 31, 2018 3.368 3.457 3.339 3.339 1,259,563 +0.00(+0.00%)
Jan 30, 2018 3.545 3.575 3.309 3.339 3,865,700 -0.24(-6.61%)
Jan 29, 2018 3.664 3.690 3.545 3.575 1,458,340 -0.09(-2.42%)
Jan 26, 2018 3.604 3.723 3.545 3.664 1,939,733 +0.06(+1.64%)
Jan 25, 2018 3.634 3.678 3.575 3.604 1,690,283 -0.03(-0.81%)
Jan 24, 2018 3.664 3.720 3.604 3.634 1,803,961 +0.00(+0.00%)
Jan 23, 2018 3.664 3.664 3.575 3.634 2,084,537 -0.03(-0.81%)
Jan 22, 2018 3.664 3.693 3.575 3.664 1,343,121 +0.06(+1.64%)
Jan 19, 2018 3.604 3.664 3.581 3.604 2,528,924 -0.03(-0.81%)
Jan 18, 2018 3.752 3.752 3.604 3.634 1,897,487 -0.12(-3.15%)
Jan 17, 2018 3.752 3.841 3.693 3.752 3,751,513 +0.00(+0.00%)
Jan 16, 2018 3.604 3.826 3.604 3.752 3,755,876 +0.16(+4.53%)
Jan 12, 2018 3.590 3.590 3.590 0 +0.01(+0.41%)
Jan 11, 2018 3.723 3.782 3.560 3.575 4,643,977 -0.16(-4.35%)
Jan 10, 2018 3.723 3.737 3,284,793 -0.18(-4.53%)
Jan 09, 2018 3.989 4.077 3.841 3.915 8,057,732 -0.72(-15.61%)
Jan 08, 2018 4.491 4.698 4.461 4.639 3,690,713 +0.15(+3.29%)
Jan 05, 2018 4.314 4.550 4.314 4.491 2,720,071 +0.21(+4.83%)
Jan 04, 2018 4.343 4.399 4.181 4.284 2,326,037 -0.06(-1.36%)
Jan 03, 2018 4.343 4.402 4.225 4.343 2,133,043 +0.06(+1.38%)
Jan 02, 2018 4.520 4.579 4.207 4.284 2,681,877 -0.21(-4.61%)
Dec 29, 2017 4.491 4.491 4.491 0 -0.12(-2.56%)
Dec 28, 2017 4.845 4.845 4.579 4.609 1,075,488 -0.21(-4.29%)
Dec 27, 2017 4.786 4.875 4.579 4.816 2,529,137 +0.06(+1.24%)
Dec 26, 2017 4.550 4.816 4.491 4.757 2,226,238 +0.24(+5.23%)
Dec 22, 2017 4.491 4.550 4.432 4.520 878,851 -0.01(-0.33%)
Dec 21, 2017 4.461 4.579 4.373 4.535 1,031,096 +0.10(+2.33%)
Dec 20, 2017 4.609 4.639 4.402 4.432 1,190,637 -0.18(-3.85%)
Dec 19, 2017 4.609 4.639 4.461 4.609 1,920,459 -0.03(-0.64%)
Dec 18, 2017 4.639 4.724 4.461 4.639 2,352,732 +0.12(+2.61%)
Dec 15, 2017 4.373 4.550 4.314 4.520 3,734,026 +0.15(+3.38%)
Dec 14, 2017 4.402 4.432 4.284 4.373 1,657,773 +0.00(+0.00%)
Dec 13, 2017 4.373 4.458 4.257 4.373 1,436,959 +0.00(+0.00%)
Dec 12, 2017 4.343 4.461 4.343 4.373 914,744 +0.03(+0.68%)
Dec 11, 2017 4.402 4.491 4.284 4.343 1,225,237 +0.00(+0.00%)
Dec 08, 2017 4.314 4.446 4.254 4.343 805,102 +0.03(+0.69%)
Dec 07, 2017 4.402 4.451 4.284 4.314 727,388 -0.06(-1.35%)
Dec 06, 2017 4.402 4.491 4.284 4.373 900,459 -0.03(-0.67%)
Dec 05, 2017 4.579 4.609 4.343 4.402 1,671,450 -0.15(-3.25%)
Dec 04, 2017 4.491 4.636 4.343 4.550 2,833,318 +0.34(+8.07%)
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.