Skip to main content

Big 5 Sporting (NQ: BGFV )

3.520 -0.440 (-11.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 19.98 20.17 18.71 19.46 1,834,500 -0.64(-3.18%)
Nov 29, 2021 21.11 21.42 19.69 20.10 1,594,138 -0.88(-4.18%)
Nov 26, 2021 20.57 21.29 19.98 20.97 1,106,600 +0.18(+0.86%)
Nov 24, 2021 21.54 21.54 20.54 20.80 1,327,576 -0.61(-2.84%)
Nov 23, 2021 21.96 22.50 20.79 21.41 1,918,364 -1.18(-5.21%)
Nov 22, 2021 21.45 22.69 21.02 22.58 2,728,789 +1.56(+7.41%)
Nov 19, 2021 23.34 23.57 20.68 21.02 5,744,661 -3.02(-12.56%)
Nov 18, 2021 23.30 24.29 23.90 24.04 2,021,442 +0.75(+3.24%)
Nov 17, 2021 23.88 24.56 23.23 23.29 2,293,039 -0.92(-3.79%)
Nov 16, 2021 26.14 26.37 23.82 24.21 4,924,626 -3.41(-12.35%)
Nov 15, 2021 34.54 34.68 25.56 27.61 9,800,392 -6.93(-20.06%)
Nov 12, 2021 34.54 37.31 31.36 34.54 8,045,384 -0.14(-0.41%)
Nov 11, 2021 30.38 36.40 30.21 34.68 9,047,204 +4.48(+14.83%)
Nov 10, 2021 30.54 30.21 8,659,872 -0.23(-0.75%)
Nov 09, 2021 28.03 30.82 27.25 30.43 6,108,104 +3.02(+11.03%)
Nov 08, 2021 24.91 28.73 24.51 27.41 7,217,949 +3.62(+15.20%)
Nov 05, 2021 23.64 24.64 22.16 23.79 6,537,851 -1.11(-4.46%)
Nov 04, 2021 27.59 33.43 24.40 24.91 30,839,006 +0.06(+0.25%)
Nov 03, 2021 20.34 25.28 20.04 24.84 11,613,587 +3.16(+14.59%)
Nov 02, 2021 20.06 22.00 19.39 21.68 3,553,137 +1.64(+8.21%)
Nov 01, 2021 19.11 20.15 19.60 20.04 1,072,860 +1.10(+5.83%)
Oct 29, 2021 18.80 19.26 18.56 18.93 770,816 +0.06(+0.33%)
Oct 28, 2021 18.95 19.37 18.74 18.87 895,466 +0.04(+0.21%)
Oct 27, 2021 19.50 19.70 18.70 18.83 934,479 -0.66(-3.37%)
Oct 26, 2021 21.09 19.49 1,540,830 -1.37(-6.57%)
Oct 25, 2021 18.81 20.98 20.86 2,197,043 +1.79(+9.36%)
Oct 22, 2021 18.78 19.25 18.60 19.07 679,649 -0.02(-0.08%)
Oct 21, 2021 18.32 19.29 18.24 19.09 799,765 +0.74(+4.05%)
Oct 20, 2021 18.71 18.92 18.19 18.34 901,391 -0.37(-1.97%)
Oct 19, 2021 19.36 19.37 18.67 18.71 719,461 -0.47(-2.45%)
Oct 18, 2021 18.75 19.34 18.40 19.18 818,093 +0.45(+2.42%)
Oct 15, 2021 19.17 19.42 18.69 18.73 899,508 -0.11(-0.58%)
Oct 14, 2021 19.17 19.21 18.67 18.84 561,614 -0.02(-0.12%)
Oct 13, 2021 18.41 19.02 18.32 18.86 660,421 +0.47(+2.55%)
Oct 12, 2021 18.47 18.70 18.21 18.39 592,711 +0.18(+0.99%)
Oct 11, 2021 19.40 19.60 18.20 18.21 953,454 -0.96(-4.98%)
Oct 08, 2021 19.35 19.71 19.12 19.17 442,943 -0.19(-0.97%)
Oct 07, 2021 19.57 20.04 19.32 19.35 769,085 +0.21(+1.10%)
Oct 06, 2021 18.68 19.40 18.49 19.14 589,280 +0.08(+0.41%)
Oct 05, 2021 19.26 19.78 18.86 19.06 981,784 -0.04(-0.20%)
Oct 04, 2021 18.55 19.22 18.42 19.10 968,611 +0.23(+1.20%)
Oct 01, 2021 18.27 19.16 18.02 18.88 1,703,878 +0.84(+4.64%)
Sep 30, 2021 20.22 20.22 17.67 18.04 3,482,051 -2.25(-11.08%)
Sep 29, 2021 20.61 20.71 20.03 20.29 559,066 -0.03(-0.15%)
Sep 28, 2021 20.90 21.24 20.26 20.32 723,928 -0.77(-3.64%)
Sep 27, 2021 20.42 21.30 20.24 21.08 886,018 +0.78(+3.86%)
Sep 24, 2021 20.42 20.71 19.77 20.30 1,041,893 -0.56(-2.67%)
Sep 23, 2021 21.14 21.65 20.66 20.86 1,216,324 -0.09(-0.41%)
Sep 22, 2021 19.75 21.15 19.70 20.94 1,401,831 +1.35(+6.87%)
Sep 21, 2021 19.93 20.41 18.98 19.60 1,198,963 -0.24(-1.22%)
Sep 20, 2021 18.67 19.97 18.41 19.84 1,466,244 +0.28(+1.44%)
Sep 17, 2021 19.28 20.29 19.22 19.56 2,486,870 +0.34(+1.75%)
Sep 16, 2021 20.00 20.04 19.21 19.22 1,365,813 -0.60(-3.04%)
Sep 15, 2021 19.64 20.05 19.10 19.82 1,144,354 +0.28(+1.44%)
Sep 14, 2021 20.61 20.68 19.24 19.54 1,653,784 -0.92(-4.48%)
Sep 13, 2021 22.00 22.28 20.36 20.46 2,062,418 -1.35(-6.18%)
Sep 10, 2021 22.56 22.90 21.43 21.81 1,818,225 -0.89(-3.93%)
Sep 09, 2021 21.75 23.53 20.76 22.70 3,943,313 +0.95(+4.36%)
Sep 08, 2021 23.88 23.88 21.45 21.75 2,532,394 -2.23(-9.30%)
Sep 07, 2021 24.75 25.38 22.90 23.98 2,627,477 -0.77(-3.10%)
Sep 03, 2021 23.64 25.02 22.97 24.75 2,648,763 +1.14(+4.81%)
Sep 02, 2021 25.08 27.76 22.78 23.61 9,750,460 -1.46(-5.84%)
Sep 01, 2021 22.20 25.25 20.65 25.08 6,152,838 +3.31(+15.22%)
Aug 31, 2021 21.82 21.82 19.75 21.77 3,606,017 -0.04(-0.18%)
Aug 30, 2021 18.97 22.64 18.47 21.81 7,136,187 +3.34(+18.12%)
Aug 27, 2021 18.38 18.74 18.02 18.46 1,269,299 +0.12(+0.63%)
Aug 26, 2021 18.50 18.69 17.33 18.34 2,623,927 -0.47(-2.52%)
Aug 25, 2021 19.48 19.89 18.36 18.82 3,809,260 +0.66(+3.63%)
Aug 24, 2021 17.45 18.55 17.30 18.16 1,163,356 +0.76(+4.37%)
Aug 23, 2021 17.63 17.87 17.01 17.40 1,107,003 +0.05(+0.27%)
Aug 20, 2021 16.65 17.44 16.52 17.35 1,244,506 +0.78(+4.73%)
Aug 19, 2021 16.40 16.74 15.88 16.57 938,866 +0.27(+1.67%)
Aug 18, 2021 16.22 16.84 16.04 16.30 998,455 +0.16(+0.96%)
Aug 17, 2021 16.99 17.06 15.76 16.14 1,646,927 -0.91(-5.33%)
Aug 16, 2021 16.82 17.53 16.80 17.05 1,189,032 -0.15(-0.86%)
Aug 13, 2021 18.48 18.49 17.01 17.20 1,677,005 -1.30(-7.01%)
Aug 12, 2021 19.24 19.55 18.42 18.49 973,906 -0.61(-3.17%)
Aug 11, 2021 18.80 19.19 18.39 19.10 998,589 +0.16(+0.86%)
Aug 10, 2021 17.85 19.28 17.65 18.93 1,729,367 +1.13(+6.36%)
Aug 09, 2021 17.84 18.14 17.20 17.80 1,010,012 -0.04(-0.22%)
Aug 06, 2021 17.76 18.32 17.64 17.84 1,543,393 -0.02(-0.09%)
Aug 05, 2021 17.06 18.31 16.88 17.86 2,499,875 +1.06(+6.28%)
Aug 04, 2021 18.80 19.03 15.99 16.80 5,358,080 -1.75(-9.41%)
Aug 03, 2021 18.06 18.75 17.16 18.55 3,161,755 +0.67(+3.73%)
Aug 02, 2021 17.16 18.33 17.07 17.88 1,728,781 +0.87(+5.11%)
Jul 30, 2021 17.09 17.65 16.67 17.01 1,084,339 -0.46(-2.62%)
Jul 29, 2021 17.31 17.89 16.99 17.47 1,246,877 +0.37(+2.18%)
Jul 28, 2021 16.86 17.48 16.78 17.09 870,549 +0.50(+2.99%)
Jul 27, 2021 17.43 17.45 15.96 16.60 2,230,569 -1.25(-7.00%)
Jul 26, 2021 18.15 18.71 17.67 17.85 1,382,070 -0.08(-0.43%)
Jul 23, 2021 18.11 18.31 17.55 17.93 1,130,571 -0.05(-0.26%)
Jul 22, 2021 18.72 18.82 17.37 17.97 1,196,112 -0.72(-3.86%)
Jul 21, 2021 17.66 18.93 17.46 18.69 1,517,165 +1.67(+9.80%)
Jul 20, 2021 16.30 17.18 15.99 17.02 1,232,479 +0.93(+5.79%)
Jul 19, 2021 15.93 16.24 15.46 16.09 1,354,982 -0.43(-2.58%)
Jul 16, 2021 17.30 18.02 16.20 16.52 1,540,731 -0.71(-4.14%)
Jul 15, 2021 17.95 18.47 16.85 17.23 1,286,202 -0.81(-4.51%)
Jul 14, 2021 18.51 18.96 17.94 18.05 592,554 -0.27(-1.48%)
Jul 13, 2021 19.09 19.15 18.24 18.32 772,490 -0.92(-4.80%)
Jul 12, 2021 19.65 20.00 18.83 19.24 1,017,604 -0.43(-2.21%)
Jul 09, 2021 19.38 19.91 19.14 19.68 882,145 +0.70(+3.68%)
Jul 08, 2021 18.03 19.50 17.48 18.98 1,534,570 +0.31(+1.66%)
Jul 07, 2021 18.55 18.95 17.96 18.67 1,363,146 +0.02(+0.12%)
Jul 06, 2021 20.07 20.10 18.14 18.65 2,228,352 -1.42(-7.08%)
Jul 02, 2021 20.88 20.94 19.67 20.07 1,456,356 -0.81(-3.87%)
Jul 01, 2021 19.76 21.16 19.76 20.87 1,646,121 +0.95(+4.75%)
Jun 30, 2021 19.40 20.21 19.21 19.93 1,620,258 +0.57(+2.93%)
Jun 29, 2021 19.80 19.96 18.89 19.36 1,105,736 -0.38(-1.93%)
Jun 28, 2021 19.83 20.40 19.48 19.74 1,098,947 -0.16(-0.82%)
Jun 25, 2021 20.42 21.03 19.68 19.90 4,559,009 -0.31(-1.54%)
Jun 24, 2021 21.09 21.23 19.88 20.21 1,218,176 -0.88(-4.16%)
Jun 23, 2021 20.77 21.35 20.49 21.09 1,088,018 +0.33(+1.57%)
Jun 22, 2021 20.18 20.91 19.79 20.77 1,298,944 +0.52(+2.57%)
Jun 21, 2021 19.62 20.74 19.53 20.25 1,639,885 +0.94(+4.86%)
Jun 18, 2021 19.40 20.18 19.12 19.31 2,170,812 -0.47(-2.39%)
Jun 17, 2021 20.52 20.55 19.24 19.78 1,543,396 -0.74(-3.63%)
Jun 16, 2021 20.90 20.90 19.81 20.52 1,454,289 -0.31(-1.49%)
Jun 15, 2021 22.15 22.33 20.52 20.84 1,807,734 -1.60(-7.13%)
Jun 14, 2021 22.64 23.16 22.10 22.43 759,695 -0.23(-1.03%)
Jun 11, 2021 21.88 22.97 21.72 22.67 1,122,911 +0.40(+1.81%)
Jun 10, 2021 24.33 24.48 21.98 22.26 1,803,929 -1.99(-8.19%)
Jun 09, 2021 24.27 24.52 23.22 24.25 1,024,308 -0.27(-1.11%)
Jun 08, 2021 23.32 24.82 22.88 24.52 1,771,557 +1.32(+5.69%)
Jun 07, 2021 23.91 24.44 22.64 23.20 2,049,239 -0.54(-2.26%)
Jun 04, 2021 27.33 27.50 22.60 23.74 3,838,732 -3.06(-11.41%)
Jun 03, 2021 26.76 29.29 26.22 26.79 2,384,785 -0.26(-0.97%)
Jun 02, 2021 25.64 27.09 24.39 27.06 1,661,679 +1.85(+7.33%)
Jun 01, 2021 23.92 25.82 23.92 25.21 1,306,069 +1.35(+5.66%)
May 28, 2021 24.37 24.82 23.19 23.86 1,223,225 -0.58(-2.38%)
May 27, 2021 25.42 25.41 23.64 24.44 1,592,322 -0.63(-2.52%)
May 26, 2021 22.55 25.43 22.38 25.08 2,491,206 +3.00(+13.60%)
May 25, 2021 23.05 24.30 21.33 22.07 2,607,525 -0.38(-1.68%)
May 24, 2021 22.40 22.76 21.61 22.45 1,355,969 +0.38(+1.71%)
May 21, 2021 21.37 23.06 20.83 22.07 2,277,001 +0.66(+3.06%)
May 20, 2021 21.53 21.66 20.28 21.42 1,883,388 -0.34(-1.56%)
May 19, 2021 21.16 21.86 20.64 21.76 1,328,907 -0.42(-1.91%)
May 18, 2021 23.57 23.78 21.46 22.18 2,070,760 -1.24(-5.30%)
May 17, 2021 21.80 23.83 21.40 23.43 2,006,273 +1.74(+8.00%)
May 14, 2021 21.14 22.25 20.83 21.69 1,605,225 +1.15(+5.60%)
May 13, 2021 21.19 22.26 20.06 20.54 1,849,578 -0.23(-1.11%)
May 12, 2021 22.43 23.34 20.52 20.77 2,400,742 -2.05(-8.99%)
May 11, 2021 22.46 22.95 19.72 22.82 4,477,853 -0.46(-1.98%)
May 10, 2021 22.50 25.99 22.09 23.28 7,678,707 +0.71(+3.13%)
May 07, 2021 21.08 22.77 20.23 22.58 3,667,367 +1.53(+7.28%)
May 06, 2021 18.58 21.74 17.94 21.05 7,763,252 +2.45(+13.15%)
May 05, 2021 15.85 19.62 14.95 18.60 11,498,252 +4.42(+31.15%)
May 04, 2021 14.13 14.21 13.21 14.18 1,603,469 -0.11(-0.78%)
May 03, 2021 13.61 14.54 13.36 14.29 1,096,634 +0.67(+4.91%)
Apr 30, 2021 13.62 13.83 13.07 13.62 1,010,975 -0.22(-1.56%)
Apr 29, 2021 13.80 13.99 13.52 13.84 648,939 +0.17(+1.25%)
Apr 28, 2021 13.67 13.71 13.30 13.67 621,454 +0.00(+0.00%)
Apr 27, 2021 13.08 13.98 13.08 13.67 1,047,915 +0.55(+4.20%)
Apr 26, 2021 13.75 14.08 13.02 13.12 1,010,948 -0.29(-2.16%)
Apr 23, 2021 12.50 13.51 12.46 13.41 1,394,226 +1.02(+8.22%)
Apr 22, 2021 12.46 12.85 12.25 12.39 882,066 +0.00(+0.00%)
Apr 21, 2021 11.88 12.55 11.79 12.39 769,992 +0.42(+3.48%)
Apr 20, 2021 12.55 12.73 11.20 11.97 1,497,857 -0.56(-4.45%)
Apr 19, 2021 12.24 12.61 12.19 12.53 797,829 +0.28(+2.24%)
Apr 16, 2021 12.34 12.39 12.01 12.26 627,993 -0.16(-1.26%)
Apr 15, 2021 12.23 12.49 12.09 12.41 1,182,180 +0.22(+1.83%)
Apr 14, 2021 12.41 12.66 12.12 12.19 1,074,315 -0.15(-1.21%)
Apr 13, 2021 12.67 12.94 11.92 12.34 1,187,990 -0.26(-2.07%)
Apr 12, 2021 12.63 13.01 12.43 12.60 847,841 -0.04(-0.29%)
Apr 09, 2021 12.63 13.09 12.48 12.63 830,646 -0.02(-0.18%)
Apr 08, 2021 12.60 12.77 12.02 12.66 1,011,740 +0.25(+2.04%)
Apr 07, 2021 12.51 12.84 12.16 12.40 807,355 -0.10(-0.83%)
Apr 06, 2021 12.64 13.20 12.18 12.51 1,228,853 -0.07(-0.59%)
Apr 05, 2021 12.43 12.73 11.98 12.58 1,255,243 +0.33(+2.67%)
Apr 01, 2021 11.83 12.27 11.66 12.26 914,288 +0.58(+4.97%)
Mar 31, 2021 11.25 11.89 11.25 11.68 1,696,987 +0.47(+4.18%)
Mar 30, 2021 10.98 11.21 10.64 11.21 1,124,026 +0.31(+2.87%)
Mar 29, 2021 11.10 11.70 10.85 10.89 1,459,752 -0.06(-0.54%)
Mar 26, 2021 10.86 10.99 10.41 10.95 1,144,239 +0.25(+2.29%)
Mar 25, 2021 10.19 10.96 10.05 10.71 1,374,999 +0.27(+2.56%)
Mar 24, 2021 11.46 11.60 10.36 10.44 1,141,621 -0.91(-7.99%)
Mar 23, 2021 12.27 12.39 11.10 11.35 1,049,065 -0.90(-7.35%)
Mar 22, 2021 12.80 13.21 12.11 12.25 1,122,247 -0.47(-3.68%)
Mar 19, 2021 11.65 12.73 11.46 12.72 2,336,083 +0.95(+8.09%)
Mar 18, 2021 11.87 12.52 11.63 11.76 1,160,895 -0.19(-1.62%)
Mar 17, 2021 11.60 12.38 11.45 11.96 1,565,136 +0.28(+2.42%)
Mar 16, 2021 11.87 11.87 11.26 11.68 937,011 -0.16(-1.32%)
Mar 15, 2021 11.11 12.05 11.06 11.83 1,750,557 +0.75(+6.78%)
Mar 12, 2021 11.25 11.50 10.95 11.08 882,284 -0.16(-1.39%)
Mar 11, 2021 11.14 11.36 10.75 11.24 993,728 +0.30(+2.72%)
Mar 10, 2021 11.25 11.68 10.89 10.94 1,636,950 -0.05(-0.47%)
Mar 09, 2021 10.52 11.26 10.24 10.99 1,686,202 +0.40(+3.75%)
Mar 08, 2021 10.21 10.62 9.791 10.59 1,700,190 +0.88(+9.06%)
Mar 05, 2021 9.498 9.717 8.252 9.713 2,543,974 +0.38(+4.06%)
Mar 04, 2021 10.09 10.48 9.084 9.334 2,690,750 -0.74(-7.38%)
Mar 03, 2021 11.24 11.84 9.872 10.08 2,951,431 -0.76(-7.00%)
Mar 02, 2021 11.01 11.34 10.69 10.84 1,379,896 -0.07(-0.67%)
Mar 01, 2021 10.29 11.14 10.20 10.91 1,303,201 +0.97(+9.78%)
Feb 26, 2021 10.46 10.76 9.938 9.938 918,721 -0.45(-4.32%)
Feb 25, 2021 10.88 11.31 10.21 10.39 1,138,170 -0.49(-4.47%)
Feb 24, 2021 10.73 10.98 10.39 10.87 664,700 +0.32(+3.07%)
Feb 23, 2021 10.78 10.95 9.629 10.55 1,185,117 -0.54(-4.91%)
Feb 22, 2021 11.14 11.54 11.00 11.09 764,002 -0.18(-1.63%)
Feb 19, 2021 11.04 11.74 11.01 11.28 916,548 +0.40(+3.72%)
Feb 18, 2021 11.40 11.53 10.55 10.87 1,372,483 -0.76(-6.52%)
Feb 17, 2021 11.64 11.75 11.08 11.63 1,132,050 -0.26(-2.23%)
Feb 16, 2021 11.67 12.21 11.35 11.90 1,346,931 +0.40(+3.52%)
Feb 12, 2021 11.59 11.92 11.30 11.49 689,414 -0.19(-1.64%)
Feb 11, 2021 11.59 11.96 11.17 11.68 918,416 +0.18(+1.60%)
Feb 10, 2021 11.55 11.69 11.05 11.50 982,765 +0.10(+0.90%)
Feb 09, 2021 11.15 11.78 10.92 11.40 956,853 +0.23(+2.04%)
Feb 08, 2021 11.48 11.68 10.78 11.17 1,587,644 -0.13(-1.17%)
Feb 05, 2021 11.06 11.78 10.87 11.30 1,605,012 +0.36(+3.30%)
Feb 04, 2021 10.67 11.00 10.50 10.94 1,219,561 +0.38(+3.63%)
Feb 03, 2021 10.38 10.91 10.30 10.56 1,116,372 +0.24(+2.36%)
Feb 02, 2021 10.59 10.78 9.658 10.31 1,501,674 -0.10(-0.92%)
Feb 01, 2021 9.923 10.75 9.761 10.41 1,983,077 +0.82(+8.60%)
Jan 29, 2021 9.562 10.66 9.474 9.584 2,499,009 +0.25(+2.68%)
Jan 28, 2021 9.224 9.599 9.069 9.334 937,260 +0.05(+0.56%)
Jan 27, 2021 9.297 9.827 8.907 9.283 1,072,349 +0.03(+0.32%)
Jan 26, 2021 9.342 9.518 8.767 9.253 1,125,197 +0.02(+0.24%)
Jan 25, 2021 9.209 10.31 9.047 9.231 1,927,612 +0.30(+3.38%)
Jan 22, 2021 8.679 8.951 8.296 8.929 977,406 +0.13(+1.42%)
Jan 21, 2021 8.834 9.132 8.620 8.804 1,251,492 +0.09(+1.01%)
Jan 20, 2021 8.149 8.782 8.134 8.716 1,277,925 +0.62(+7.64%)
Jan 19, 2021 8.510 8.510 7.921 8.097 1,362,291 -0.15(-1.87%)
Jan 15, 2021 8.392 8.723 8.149 8.252 1,045,872 -0.14(-1.67%)
Jan 14, 2021 8.782 8.863 8.230 8.392 2,216,223 -0.16(-1.89%)
Jan 13, 2021 10.10 10.27 8.532 8.554 2,739,139 -0.94(-9.92%)
Jan 12, 2021 9.076 9.879 9.076 9.496 1,281,580 +0.45(+4.96%)
Jan 11, 2021 8.907 9.437 8.856 9.047 1,318,633 +0.04(+0.49%)
Jan 08, 2021 9.018 9.084 8.495 9.003 962,463 +0.06(+0.66%)
Jan 07, 2021 8.870 9.194 8.811 8.944 1,226,279 +0.19(+2.19%)
Jan 06, 2021 8.083 8.878 7.994 8.753 1,895,335 +0.66(+8.09%)
Jan 05, 2021 7.420 8.318 7.398 8.097 892,193 +0.62(+8.27%)
Jan 04, 2021 7.567 7.700 7.310 7.479 894,219 -0.04(-0.49%)
Dec 31, 2020 7.516 7.516 7.516 714,739 -0.10(-1.35%)
Dec 30, 2020 7.678 7.855 7.612 7.619 714,739 -0.01(-0.19%)
Dec 29, 2020 8.171 8.208 7.472 7.634 1,113,647 -0.59(-7.16%)
Dec 28, 2020 8.201 8.546 8.090 8.223 1,100,292 +0.17(+2.10%)
Dec 24, 2020 8.561 8.620 7.921 8.053 777,985 -0.52(-6.01%)
Dec 23, 2020 8.863 8.981 8.208 8.569 1,524,862 -0.13(-1.44%)
Dec 22, 2020 7.663 8.775 7.656 8.694 2,892,540 +1.30(+17.51%)
Dec 21, 2020 6.780 7.545 6.736 7.398 2,261,985 +0.62(+9.12%)
Dec 18, 2020 6.603 6.883 6.566 6.780 3,005,848 +0.18(+2.79%)
Dec 17, 2020 6.360 6.625 6.264 6.596 899,646 +0.24(+3.70%)
Dec 16, 2020 6.375 6.677 6.353 6.360 1,012,622 +0.01(+0.12%)
Dec 15, 2020 5.977 6.375 5.896 6.353 1,077,803 +0.40(+6.68%)
Dec 14, 2020 5.977 6.029 5.705 5.955 1,110,835 -0.07(-1.10%)
Dec 11, 2020 6.294 6.375 5.947 6.022 1,661,931 -0.42(-6.51%)
Dec 10, 2020 6.677 6.736 6.191 6.441 1,483,764 -0.32(-4.79%)
Dec 09, 2020 6.794 6.986 6.625 6.765 1,289,507 +0.04(+0.66%)
Dec 08, 2020 6.691 6.758 6.559 6.721 803,853 -0.04(-0.54%)
Dec 07, 2020 6.979 6.979 6.603 6.758 1,026,601 -0.13(-1.82%)
Dec 04, 2020 6.942 7.111 6.817 6.883 756,250 -0.02(-0.32%)
Dec 03, 2020 6.912 7.207 6.802 6.905 1,063,720 +0.07(+0.97%)
Dec 02, 2020 6.875 6.898 6.316 6.839 1,125,953 -0.10(-1.48%)
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.