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

Big 5 Sporting (NQ: BGFV )

3.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 7.464 7.509 6.846 7.015 1,103,228 -0.40(-5.36%)
Nov 27, 2020 7.427 7.493 7.180 7.413 499,250 +0.04(+0.49%)
Nov 25, 2020 7.245 7.529 7.070 7.376 796,961 +0.12(+1.71%)
Nov 24, 2020 7.580 7.646 7.070 7.252 1,218,864 -0.33(-4.33%)
Nov 23, 2020 7.347 7.726 7.343 7.580 1,458,995 +0.40(+5.58%)
Nov 20, 2020 7.143 7.653 7.012 7.180 2,350,138 +0.11(+1.55%)
Nov 19, 2020 6.494 7.085 6.422 7.070 1,374,227 +0.53(+8.14%)
Nov 18, 2020 6.130 6.881 6.072 6.538 2,395,346 +0.47(+7.68%)
Nov 17, 2020 5.882 6.181 5.824 6.072 1,079,184 +0.14(+2.33%)
Nov 16, 2020 6.072 6.123 5.780 5.933 1,700,948 -0.07(-1.09%)
Nov 13, 2020 6.050 6.232 5.882 5.999 1,360,418 -0.02(-0.36%)
Nov 12, 2020 5.919 6.305 5.831 6.021 1,220,487 +0.09(+1.47%)
Nov 11, 2020 5.766 5.962 5.693 5.933 958,986 +0.21(+3.69%)
Nov 10, 2020 5.766 6.013 5.554 5.722 1,284,536 +0.10(+1.82%)
Nov 09, 2020 6.640 6.691 5.612 5.620 4,064,414 -1.03(-15.46%)
Nov 06, 2020 6.618 6.779 6.319 6.648 1,579,655 +0.04(+0.55%)
Nov 05, 2020 5.926 6.873 5.919 6.611 4,058,033 +0.78(+13.37%)
Nov 04, 2020 5.707 6.159 5.467 5.831 3,240,415 +0.09(+1.65%)
Nov 03, 2020 5.831 5.882 5.634 5.736 1,210,901 +0.10(+1.81%)
Nov 02, 2020 5.343 5.744 5.219 5.634 2,911,901 +0.28(+5.31%)
Oct 30, 2020 5.248 5.547 4.986 5.350 1,570,874 -0.04(-0.68%)
Oct 29, 2020 5.474 5.510 5.153 5.387 2,389,909 -0.09(-1.73%)
Oct 28, 2020 5.248 5.576 4.381 5.481 10,170,114 -0.44(-7.39%)
Oct 27, 2020 5.875 6.159 5.569 5.919 3,542,424 +0.09(+1.63%)
Oct 26, 2020 5.948 5.977 5.561 5.824 1,449,814 -0.16(-2.68%)
Oct 23, 2020 5.962 6.086 5.860 5.984 921,671 +0.07(+1.23%)
Oct 22, 2020 6.021 6.028 5.685 5.911 1,292,063 -0.11(-1.82%)
Oct 21, 2020 6.378 6.378 5.904 6.021 1,883,928 +0.07(+1.10%)
Oct 20, 2020 6.531 6.589 5.919 5.955 1,881,429 -0.52(-8.10%)
Oct 19, 2020 6.633 6.939 6.319 6.480 1,884,234 -0.12(-1.77%)
Oct 16, 2020 6.385 7.085 6.323 6.596 2,785,730 +0.26(+4.14%)
Oct 15, 2020 5.846 6.451 5.744 6.334 1,368,632 +0.34(+5.72%)
Oct 14, 2020 6.101 6.327 5.838 5.992 927,289 -0.06(-0.96%)
Oct 13, 2020 5.751 6.130 5.685 6.050 943,788 +0.25(+4.27%)
Oct 12, 2020 5.992 5.992 5.518 5.802 1,535,844 -0.10(-1.73%)
Oct 09, 2020 6.203 6.290 5.875 5.904 896,290 -0.34(-5.37%)
Oct 08, 2020 6.327 6.458 6.057 6.239 1,469,234 +0.03(+0.47%)
Oct 07, 2020 5.809 6.268 5.736 6.210 1,677,097 +0.56(+9.94%)
Oct 06, 2020 5.831 6.298 5.401 5.649 3,138,462 -0.17(-3.00%)
Oct 05, 2020 5.846 5.999 5.605 5.824 1,759,784 +0.09(+1.65%)
Oct 02, 2020 5.438 5.962 5.394 5.729 2,175,490 +0.01(+0.13%)
Oct 01, 2020 5.540 5.795 5.299 5.722 3,106,325 +0.27(+4.95%)
Sep 30, 2020 4.694 5.540 4.687 5.452 5,389,052 +0.76(+16.15%)
Sep 29, 2020 4.658 4.891 4.490 4.694 1,345,512 +0.04(+0.94%)
Sep 28, 2020 4.388 4.665 4.293 4.650 1,369,151 +0.31(+7.23%)
Sep 25, 2020 4.184 4.366 4.126 4.337 1,159,154 +0.16(+3.84%)
Sep 24, 2020 4.446 4.454 4.140 4.177 1,828,716 -0.30(-6.68%)
Sep 23, 2020 4.505 4.731 4.432 4.475 2,519,606 +0.00(+0.00%)
Sep 22, 2020 4.723 4.723 4.242 4.475 1,702,744 -0.17(-3.76%)
Sep 21, 2020 4.803 4.876 4.432 4.650 1,422,342 -0.28(-5.76%)
Sep 18, 2020 4.614 5.226 4.552 4.935 2,556,890 +0.36(+7.80%)
Sep 17, 2020 4.162 4.650 4.140 4.577 1,589,721 +0.31(+7.17%)
Sep 16, 2020 4.228 4.410 4.075 4.271 1,350,466 +0.04(+0.86%)
Sep 15, 2020 4.118 4.300 3.994 4.235 1,044,472 +0.15(+3.75%)
Sep 14, 2020 4.410 4.461 3.994 4.082 1,659,812 -0.35(-7.89%)
Sep 11, 2020 4.519 4.665 4.349 4.432 1,219,657 -0.01(-0.33%)
Sep 10, 2020 4.177 4.556 4.118 4.446 1,539,804 +0.30(+7.21%)
Sep 09, 2020 4.060 4.191 3.951 4.147 769,242 +0.17(+4.40%)
Sep 08, 2020 4.118 4.118 3.943 3.972 907,752 -0.20(-4.72%)
Sep 04, 2020 4.206 4.330 3.941 4.169 1,274,672 +0.03(+0.70%)
Sep 03, 2020 4.351 4.505 4.067 4.140 1,231,558 -0.24(-5.49%)
Sep 02, 2020 4.461 4.475 4.155 4.381 1,583,146 +0.01(+0.17%)
Sep 01, 2020 4.249 4.439 4.206 4.373 909,065 +0.07(+1.52%)
Aug 31, 2020 4.577 4.577 4.213 4.308 1,778,739 -0.22(-4.83%)
Aug 28, 2020 4.505 4.699 4.469 4.526 1,685,667 +0.03(+0.64%)
Aug 27, 2020 4.856 4.856 4.412 4.498 2,101,360 -0.42(-8.47%)
Aug 26, 2020 4.555 4.928 4.419 4.914 3,053,100 +0.62(+14.55%)
Aug 25, 2020 4.376 4.412 4.196 4.290 932,121 -0.06(-1.48%)
Aug 24, 2020 4.534 4.648 4.204 4.354 2,332,958 -0.13(-2.88%)
Aug 21, 2020 4.871 4.942 4.455 4.483 1,772,934 -0.40(-8.22%)
Aug 20, 2020 4.713 4.950 4.605 4.885 1,538,240 +0.07(+1.49%)
Aug 19, 2020 4.469 4.835 4.433 4.813 1,559,308 +0.34(+7.53%)
Aug 18, 2020 4.663 4.727 4.404 4.476 1,736,793 -0.17(-3.70%)
Aug 17, 2020 4.885 4.935 4.569 4.648 1,286,521 -0.12(-2.56%)
Aug 14, 2020 4.555 5.064 4.541 4.770 2,653,546 +0.16(+3.58%)
Aug 13, 2020 4.670 4.799 4.455 4.605 1,319,630 -0.09(-1.98%)
Aug 12, 2020 4.849 4.986 4.526 4.699 2,222,817 -0.09(-1.95%)
Aug 11, 2020 5.337 5.359 4.734 4.792 3,574,994 -0.60(-11.05%)
Aug 10, 2020 5.739 5.796 5.179 5.387 2,926,555 -0.22(-3.84%)
Aug 07, 2020 4.519 6.076 4.519 5.602 12,651,986 +1.14(+25.56%)
Aug 06, 2020 4.218 4.627 4.168 4.462 3,248,752 +0.20(+4.71%)
Aug 05, 2020 4.039 4.383 4.031 4.261 2,491,236 +0.29(+7.22%)
Aug 04, 2020 3.945 4.125 3.924 3.974 1,221,545 +0.04(+0.91%)
Aug 03, 2020 4.031 4.297 3.881 3.938 2,204,179 -0.08(-1.96%)
Jul 31, 2020 4.247 4.433 3.727 4.017 4,248,880 -0.04(-1.06%)
Jul 30, 2020 4.498 4.935 4.003 4.060 5,029,861 -0.66(-13.98%)
Jul 29, 2020 4.455 4.971 3.974 4.720 21,106,526 +1.51(+47.20%)
Jul 28, 2020 3.300 3.443 3.120 3.207 5,755,798 -0.09(-2.61%)
Jul 27, 2020 3.178 3.336 2.762 3.293 2,870,296 +0.13(+4.08%)
Jul 24, 2020 2.833 3.198 2.740 3.163 2,372,230 +0.29(+9.98%)
Jul 23, 2020 2.998 3.063 2.654 2.877 2,582,650 -0.24(-7.60%)
Jul 22, 2020 2.561 3.142 2.511 3.113 3,313,549 +0.55(+21.57%)
Jul 21, 2020 2.690 2.776 2.482 2.561 2,254,533 -0.04(-1.38%)
Jul 20, 2020 2.252 2.618 2.181 2.597 3,082,091 +0.34(+15.29%)
Jul 17, 2020 2.138 2.274 2.120 2.252 1,545,985 +0.11(+5.37%)
Jul 16, 2020 1.980 2.152 1.958 2.138 1,295,955 +0.12(+6.05%)
Jul 15, 2020 1.973 2.030 1.872 2.016 1,223,079 +0.14(+7.25%)
Jul 14, 2020 1.808 1.901 1.765 1.879 1,069,109 +0.05(+2.75%)
Jul 13, 2020 1.908 2.016 1.801 1.829 2,722,961 -0.08(-4.14%)
Jul 10, 2020 1.922 2.116 1.851 1.908 5,357,417 -0.01(-0.75%)
Jul 09, 2020 2.274 2.410 1.765 1.922 51,913,292 +0.55(+39.58%)
Jul 08, 2020 1.341 1.393 1.291 1.377 908,371 +0.05(+3.78%)
Jul 07, 2020 1.363 1.377 1.327 1.327 346,201 -0.06(-4.64%)
Jul 06, 2020 1.399 1.406 1.327 1.392 502,128 +0.03(+2.10%)
Jul 02, 2020 1.413 1.413 1.341 1.363 305,711 +0.00(+0.00%)
Jul 01, 2020 1.384 1.420 1.341 1.363 383,766 -0.03(-2.06%)
Jun 30, 2020 1.363 1.413 1.320 1.392 609,712 +0.02(+1.57%)
Jun 29, 2020 1.306 1.428 1.306 1.370 378,081 +0.04(+3.24%)
Jun 26, 2020 1.471 1.471 1.327 1.327 779,823 -0.16(-10.63%)
Jun 25, 2020 1.277 1.549 1.277 1.485 1,286,364 +0.19(+14.36%)
Jun 24, 2020 1.399 1.406 1.255 1.298 1,164,617 -0.12(-8.59%)
Jun 23, 2020 1.471 1.471 1.399 1.420 385,043 -0.02(-1.49%)
Jun 22, 2020 1.420 1.471 1.363 1.442 818,137 +0.02(+1.52%)
Jun 19, 2020 1.485 1.488 1.356 1.420 726,571 -0.05(-3.41%)
Jun 18, 2020 1.420 1.478 1.384 1.471 463,953 +0.05(+3.54%)
Jun 17, 2020 1.456 1.485 1.399 1.420 433,521 -0.02(-1.49%)
Jun 16, 2020 1.528 1.564 1.442 1.442 837,887 +0.01(+0.50%)
Jun 15, 2020 1.399 1.471 1.313 1.435 816,146 +0.00(+0.00%)
Jun 12, 2020 1.449 1.471 1.370 1.435 959,932 +0.09(+6.95%)
Jun 11, 2020 1.327 1.471 1.255 1.341 1,347,922 -0.20(-13.02%)
Jun 10, 2020 1.671 1.700 1.485 1.542 1,232,346 -0.12(-7.33%)
Jun 09, 2020 1.693 1.714 1.621 1.664 839,723 -0.07(-4.13%)
Jun 08, 2020 1.736 1.757 1.643 1.736 1,679,117 +0.10(+6.14%)
Jun 05, 2020 1.786 1.858 1.625 1.636 1,828,277 -0.07(-4.20%)
Jun 04, 2020 1.994 1.994 1.585 1.707 4,447,182 -0.25(-12.82%)
Jun 03, 2020 1.621 2.009 1.607 1.958 2,743,984 +0.35(+21.87%)
Jun 02, 2020 1.442 1.614 1.406 1.607 1,798,868 +0.22(+16.06%)
Jun 01, 2020 1.435 1.542 1.334 1.384 1,991,711 +0.05(+3.76%)
May 29, 2020 1.341 1.384 1.255 1.334 737,026 -0.03(-2.10%)
May 28, 2020 1.499 1.521 1.241 1.363 1,833,793 -0.03(-2.06%)
May 27, 2020 1.435 1.463 1.234 1.392 2,124,490 +0.02(+1.57%)
May 26, 2020 1.341 1.506 1.327 1.370 2,321,392 +0.11(+9.14%)
May 22, 2020 1.148 1.270 1.098 1.255 1,541,106 +0.14(+12.90%)
May 21, 2020 1.019 1.148 0.9756 1.112 1,111,814 +0.14(+13.97%)
May 20, 2020 1.040 1.054 0.9469 0.9756 1,281,432 -0.06(-6.21%)
May 19, 2020 0.8967 1.184 0.8680 1.040 3,969,403 +0.15(+16.94%)
May 18, 2020 0.8823 0.9325 0.8752 0.8895 630,021 +0.04(+5.08%)
May 15, 2020 0.8106 0.8752 0.8034 0.8465 416,258 +0.01(+0.85%)
May 14, 2020 0.8249 0.8752 0.7747 0.8393 308,476 -0.01(-1.68%)
May 13, 2020 0.8680 0.8967 0.8106 0.8536 617,062 -0.05(-5.56%)
May 12, 2020 0.9469 0.9612 0.8823 0.9039 362,191 -0.01(-1.56%)
May 11, 2020 0.9110 0.9469 0.8608 0.9182 544,515 +0.01(+1.59%)
May 08, 2020 0.8321 0.9612 0.8249 0.9039 573,924 +0.06(+6.78%)
May 07, 2020 0.8393 0.8704 0.8178 0.8465 363,650 +0.03(+3.51%)
May 06, 2020 0.9039 0.9254 0.8034 0.8178 808,896 -0.08(-8.80%)
May 05, 2020 0.8895 0.9469 0.8823 0.8967 627,223 +0.00(+0.00%)
May 04, 2020 0.9254 0.9684 0.8608 0.8967 796,254 +0.04(+4.17%)
May 01, 2020 0.9828 0.9828 0.8393 0.8608 977,497 -0.12(-12.41%)
Apr 30, 2020 0.9325 0.9971 0.8823 0.9828 759,591 +0.06(+7.03%)
Apr 29, 2020 0.9110 1.004 0.8967 0.9182 1,155,336 +0.07(+8.47%)
Apr 28, 2020 0.8178 0.9110 0.8034 0.8465 1,415,836 +0.06(+8.26%)
Apr 27, 2020 0.7173 0.8608 0.7030 0.7819 2,285,222 +0.11(+15.96%)
Apr 24, 2020 0.6743 0.6813 0.6600 0.6743 238,240 +0.00(+0.00%)
Apr 23, 2020 0.6886 0.6886 0.6528 0.6743 308,335 +0.01(+1.11%)
Apr 22, 2020 0.6743 0.7030 0.6529 0.6669 319,330 +0.00(+0.26%)
Apr 21, 2020 0.7030 0.7173 0.6470 0.6652 468,875 -0.04(-5.38%)
Apr 20, 2020 0.6958 0.7317 0.6671 0.7030 1,290,786 +0.04(+5.36%)
Apr 17, 2020 0.7030 0.7317 0.6166 0.6672 979,867 +0.03(+4.51%)
Apr 16, 2020 0.7102 0.7173 0.6313 0.6384 437,237 -0.06(-8.59%)
Apr 15, 2020 0.7604 0.7747 0.6528 0.6984 383,001 -0.03(-3.60%)
Apr 14, 2020 0.7102 0.7317 0.6815 0.7245 578,434 +0.04(+5.21%)
Apr 13, 2020 0.7173 0.7389 0.6456 0.6886 428,657 -0.01(-1.03%)
Apr 09, 2020 0.7117 0.7640 0.6815 0.6958 730,474 +0.02(+3.19%)
Apr 08, 2020 0.6313 0.6815 0.5882 0.6743 415,028 +0.07(+11.90%)
Apr 07, 2020 0.6456 0.6743 0.5667 0.6026 896,278 +0.01(+1.20%)
Apr 06, 2020 0.5452 0.6097 0.5308 0.5954 785,247 +0.09(+16.90%)
Apr 03, 2020 0.5374 0.5692 0.4663 0.5093 1,144,363 -0.01(-1.66%)
Apr 02, 2020 0.7030 0.7173 0.4811 0.5179 3,141,808 -0.19(-26.33%)
Apr 01, 2020 0.7532 0.7676 0.6958 0.7030 370,951 -0.06(-8.41%)
Mar 31, 2020 0.7676 0.7891 0.7604 0.7676 295,726 +0.01(+1.90%)
Mar 30, 2020 0.8608 0.8608 0.7532 0.7532 376,726 -0.11(-13.22%)
Mar 27, 2020 0.9182 0.9182 0.7892 0.8680 489,167 -0.03(-3.20%)
Mar 26, 2020 0.8536 0.9254 0.8458 0.8967 518,791 +0.06(+6.84%)
Mar 25, 2020 0.9039 1.004 0.8249 0.8393 890,027 -0.04(-4.10%)
Mar 24, 2020 0.7604 0.8752 0.7389 0.8752 837,288 +0.15(+20.79%)
Mar 23, 2020 0.6886 0.8034 0.6456 0.7245 633,090 +0.09(+13.46%)
Mar 20, 2020 0.7676 0.8752 0.6097 0.6386 5,071,640 -0.09(-11.86%)
Mar 19, 2020 0.7173 0.7747 0.6930 0.7245 847,337 +0.03(+4.12%)
Mar 18, 2020 0.8608 0.9182 0.6743 0.6958 594,144 -0.20(-22.40%)
Mar 17, 2020 0.9325 1.019 0.8608 0.8967 1,126,501 -0.01(-1.57%)
Mar 16, 2020 1.004 1.019 0.8823 0.9110 513,657 -0.16(-15.33%)
Mar 13, 2020 1.090 1.141 1.004 1.076 514,956 +0.09(+8.70%)
Mar 12, 2020 1.176 1.176 0.9756 0.9899 626,096 -0.24(-19.30%)
Mar 11, 2020 1.363 1.407 1.219 1.227 392,229 -0.15(-10.94%)
Mar 10, 2020 1.442 1.463 1.363 1.377 361,225 +0.00(+0.00%)
Mar 09, 2020 1.506 1.513 1.341 1.377 485,344 -0.23(-14.29%)
Mar 06, 2020 1.600 1.621 1.528 1.607 202,135 -0.01(-0.44%)
Mar 05, 2020 1.585 1.636 1.578 1.614 240,447 +0.02(+1.35%)
Mar 04, 2020 1.550 1.628 1.522 1.593 197,954 +0.05(+3.18%)
Mar 03, 2020 1.614 1.635 1.494 1.543 409,113 -0.07(-4.35%)
Mar 02, 2020 1.550 1.621 1.494 1.614 204,797 +0.05(+3.14%)
Feb 28, 2020 1.529 1.582 1.462 1.564 462,695 -0.03(-1.76%)
Feb 27, 2020 1.585 1.649 1.550 1.593 303,470 -0.04(-2.57%)
Feb 26, 2020 1.803 1.894 1.585 1.635 1,121,878 -0.42(-20.48%)
Feb 25, 2020 2.315 2.350 2.056 2.056 800,783 -0.24(-10.40%)
Feb 24, 2020 2.462 2.463 2.273 2.294 527,883 -0.21(-8.40%)
Feb 21, 2020 2.554 2.554 2.480 2.505 234,626 -0.04(-1.65%)
Feb 20, 2020 2.497 2.610 2.490 2.547 197,864 +0.05(+1.97%)
Feb 19, 2020 2.505 2.526 2.483 2.497 209,123 +0.01(+0.56%)
Feb 18, 2020 2.519 2.533 2.469 2.483 331,939 +0.00(+0.00%)
Feb 14, 2020 2.364 2.497 2.364 2.483 179,461 +0.12(+5.04%)
Feb 13, 2020 2.350 2.392 2.343 2.364 191,127 +0.01(+0.60%)
Feb 12, 2020 2.357 2.371 2.308 2.350 270,668 -0.02(-0.89%)
Feb 11, 2020 2.385 2.385 2.350 2.371 251,771 -0.01(-0.59%)
Feb 10, 2020 2.392 2.399 2.371 2.385 140,992 -0.01(-0.58%)
Feb 07, 2020 2.505 2.519 2.357 2.399 204,549 -0.10(-3.93%)
Feb 06, 2020 2.638 2.687 2.469 2.497 323,410 -0.15(-5.57%)
Feb 05, 2020 2.666 2.680 2.638 2.645 79,422 +0.00(+0.00%)
Feb 04, 2020 2.687 2.687 2.631 2.645 165,628 +0.00(+0.00%)
Feb 03, 2020 2.652 2.683 2.638 2.645 249,938 +0.03(+1.07%)
Jan 31, 2020 2.792 2.827 2.568 2.617 335,261 -0.21(-7.44%)
Jan 30, 2020 2.736 2.827 2.736 2.827 215,368 +0.06(+2.03%)
Jan 29, 2020 2.750 2.792 2.729 2.771 105,489 +0.03(+1.02%)
Jan 28, 2020 2.743 2.764 2.687 2.743 191,033 +0.01(+0.26%)
Jan 27, 2020 2.666 2.785 2.638 2.736 269,553 +0.04(+1.30%)
Jan 24, 2020 2.708 2.722 2.648 2.701 192,861 +0.01(+0.26%)
Jan 23, 2020 2.701 2.722 2.649 2.694 189,286 -0.01(-0.52%)
Jan 22, 2020 2.722 2.729 2.631 2.708 195,066 -0.02(-0.77%)
Jan 21, 2020 2.701 2.747 2.701 2.729 361,813 -0.01(-0.26%)
Jan 17, 2020 2.827 2.855 2.715 2.736 299,055 -0.05(-1.76%)
Jan 16, 2020 2.750 2.820 2.701 2.785 300,080 +0.03(+1.02%)
Jan 15, 2020 2.771 2.841 2.645 2.757 563,023 -0.09(-3.20%)
Jan 14, 2020 2.680 2.904 2.392 2.848 1,970,898 +0.67(+30.97%)
Jan 13, 2020 2.189 2.210 2.147 2.175 275,804 -0.01(-0.64%)
Jan 10, 2020 2.224 2.245 2.140 2.189 273,825 -0.03(-1.27%)
Jan 09, 2020 2.245 2.252 2.203 2.217 164,827 -0.01(-0.63%)
Jan 08, 2020 2.203 2.336 2.203 2.231 160,589 +0.03(+1.27%)
Jan 07, 2020 2.252 2.269 2.161 2.203 164,822 -0.06(-2.79%)
Jan 06, 2020 2.105 2.273 2.105 2.266 245,103 +0.14(+6.60%)
Jan 03, 2020 2.105 2.154 2.070 2.126 142,543 +0.00(+0.00%)
Jan 02, 2020 2.119 2.147 2.063 2.126 149,941 +0.02(+1.00%)
Dec 31, 2019 2.063 2.175 2.054 2.105 404,110 +0.02(+1.01%)
Dec 30, 2019 2.112 2.126 2.049 2.084 197,251 -0.04(-1.66%)
Dec 27, 2019 2.112 2.126 2.063 2.119 194,286 +0.01(+0.33%)
Dec 26, 2019 2.126 2.140 2.073 2.112 170,682 +0.01(+0.33%)
Dec 24, 2019 2.098 2.140 2.070 2.105 191,720 +0.00(+0.00%)
Dec 23, 2019 2.070 2.105 2.034 2.105 158,183 +0.01(+0.67%)
Dec 20, 2019 2.077 2.091 2.013 2.091 293,211 +0.01(+0.68%)
Dec 19, 2019 2.020 2.105 2.009 2.077 224,917 +0.06(+3.14%)
Dec 18, 2019 1.964 2.034 1.929 2.013 223,285 +0.05(+2.50%)
Dec 17, 2019 1.992 2.027 1.964 1.964 149,676 -0.04(-1.75%)
Dec 16, 2019 2.034 2.049 1.999 1.999 301,597 -0.02(-1.04%)
Dec 13, 2019 2.063 2.063 2.006 2.020 236,621 -0.04(-1.71%)
Dec 12, 2019 2.105 2.133 2.034 2.056 160,150 -0.05(-2.33%)
Dec 11, 2019 2.154 2.189 2.084 2.105 245,371 -0.06(-2.60%)
Dec 10, 2019 1.999 2.168 1.992 2.161 623,566 +0.19(+9.61%)
Dec 09, 2019 1.866 1.985 1.866 1.971 331,884 +0.10(+5.24%)
Dec 06, 2019 1.852 1.922 1.844 1.873 250,448 +0.04(+2.30%)
Dec 05, 2019 1.824 1.838 1.800 1.831 156,791 +0.01(+0.77%)
Dec 04, 2019 1.803 1.838 1.794 1.817 125,516 +0.03(+1.57%)
Dec 03, 2019 1.789 1.831 1.759 1.789 136,835 -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.