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 28, 2008 1.802 1.802 1.635 1.712 347,748 +0.03(+1.61%)
Nov 26, 2008 1.599 1.743 1.495 1.685 1,030,951 +0.11(+7.18%)
Nov 25, 2008 1.540 1.576 1.481 1.572 251,321 +0.06(+4.19%)
Nov 24, 2008 1.567 1.576 1.450 1.508 573,215 +0.02(+1.21%)
Nov 21, 2008 1.527 1.527 1.364 1.490 677,895 +0.00(+0.00%)
Nov 20, 2008 1.685 1.694 1.472 1.490 719,784 -0.18(-10.81%)
Nov 19, 2008 1.770 1.847 1.671 1.671 513,553 -0.09(-5.37%)
Nov 18, 2008 1.752 1.789 1.703 1.766 345,559 +0.04(+2.09%)
Nov 17, 2008 1.734 1.791 1.699 1.730 823,702 -0.02(-1.03%)
Nov 14, 2008 1.757 1.818 1.703 1.748 706,873 -0.01(-0.77%)
Nov 13, 2008 1.752 1.807 1.698 1.761 1,480,065 -0.02(-1.01%)
Nov 12, 2008 1.770 1.820 1.757 1.779 502,667 -0.03(-1.50%)
Nov 11, 2008 1.798 1.915 1.739 1.807 354,783 -0.00(-0.25%)
Nov 10, 2008 2.001 2.008 1.789 1.811 351,034 -0.12(-6.31%)
Nov 07, 2008 1.951 1.951 1.838 1.933 346,194 +0.03(+1.66%)
Nov 06, 2008 1.974 1.992 1.847 1.901 1,613,070 -0.09(-4.32%)
Nov 05, 2008 2.493 2.529 1.956 1.987 611,699 -0.55(-21.71%)
Nov 04, 2008 2.832 2.832 2.493 2.538 363,285 -0.19(-6.80%)
Nov 03, 2008 2.714 2.872 2.511 2.723 345,714 -0.11(-3.98%)
Oct 31, 2008 2.520 2.836 2.181 2.836 423,182 +0.31(+12.34%)
Oct 30, 2008 2.312 2.538 2.240 2.525 352,154 +0.28(+12.47%)
Oct 29, 2008 1.847 2.507 1.779 2.245 548,253 +0.41(+22.41%)
Oct 28, 2008 1.960 2.010 1.599 1.834 1,337,570 -0.03(-1.69%)
Oct 27, 2008 2.245 2.407 1.861 1.865 563,579 -0.44(-19.02%)
Oct 24, 2008 2.836 2.886 2.059 2.303 952,761 -0.40(-14.72%)
Oct 23, 2008 2.841 2.858 2.601 2.701 538,907 -0.11(-3.86%)
Oct 22, 2008 2.845 2.918 2.751 2.809 209,852 -0.09(-2.96%)
Oct 21, 2008 2.850 3.001 2.841 2.895 290,754 -0.02(-0.77%)
Oct 20, 2008 3.098 3.446 2.832 2.918 408,052 -0.11(-3.58%)
Oct 17, 2008 3.049 3.473 2.985 3.026 319,093 -0.17(-5.23%)
Oct 16, 2008 3.184 3.523 3.094 3.193 384,428 +0.05(+1.43%)
Oct 15, 2008 3.428 3.509 3.139 3.148 154,019 -0.29(-8.53%)
Oct 14, 2008 3.536 3.559 3.270 3.442 171,575 -0.09(-2.68%)
Oct 13, 2008 3.563 3.600 3.378 3.536 306,574 +0.19(+5.53%)
Oct 10, 2008 3.171 3.518 2.904 3.351 1,146,394 +0.09(+2.63%)
Oct 09, 2008 3.554 3.629 3.220 3.265 287,365 -0.24(-6.95%)
Oct 08, 2008 3.600 3.907 3.460 3.509 442,318 -0.13(-3.60%)
Oct 07, 2008 4.124 4.196 3.622 3.640 333,363 -0.40(-9.94%)
Oct 06, 2008 4.051 4.300 3.726 4.042 447,889 -0.11(-2.61%)
Oct 03, 2008 4.512 4.584 4.101 4.151 286,337 -0.25(-5.74%)
Oct 02, 2008 4.652 4.796 4.385 4.404 161,801 -0.30(-6.34%)
Oct 01, 2008 4.602 4.783 4.440 4.702 157,048 +0.04(+0.87%)
Sep 30, 2008 4.548 4.693 4.363 4.661 233,123 +0.19(+4.24%)
Sep 29, 2008 4.562 4.724 4.426 4.471 346,940 -0.23(-4.90%)
Sep 26, 2008 4.598 4.833 4.598 4.702 188,127 +0.01(+0.19%)
Sep 25, 2008 4.688 4.846 4.634 4.693 146,156 +0.04(+0.87%)
Sep 24, 2008 4.738 4.760 4.539 4.652 233,010 -0.01(-0.19%)
Sep 23, 2008 4.575 4.724 4.539 4.661 283,315 +0.13(+2.89%)
Sep 22, 2008 4.756 4.882 4.476 4.530 663,747 -0.26(-5.38%)
Sep 19, 2008 4.968 4.995 4.629 4.787 1,079,173 +0.00(+0.00%)
Sep 18, 2008 4.693 4.887 4.462 4.787 947,884 +0.19(+4.23%)
Sep 17, 2008 4.363 4.729 4.245 4.593 742,904 -0.33(-6.78%)
Sep 16, 2008 4.643 5.036 4.544 4.927 516,257 +0.17(+3.61%)
Sep 15, 2008 4.751 4.842 4.670 4.756 281,725 -0.08(-1.59%)
Sep 12, 2008 4.756 4.833 4.625 4.833 289,220 +0.00(+0.00%)
Sep 11, 2008 4.589 4.842 4.584 4.833 452,594 +0.13(+2.79%)
Sep 10, 2008 4.778 4.778 4.562 4.702 302,323 +0.04(+0.77%)
Sep 09, 2008 4.530 4.905 4.530 4.665 493,212 +0.09(+1.97%)
Sep 08, 2008 4.431 4.602 4.336 4.575 494,510 +0.22(+5.08%)
Sep 05, 2008 4.015 4.390 3.979 4.354 287,356 +0.30(+7.35%)
Sep 04, 2008 4.137 4.241 3.997 4.056 431,181 -0.14(-3.23%)
Sep 03, 2008 4.087 4.277 4.033 4.191 346,291 +0.10(+2.43%)
Sep 02, 2008 4.173 4.291 3.993 4.092 448,321 +0.04(+0.89%)
Aug 29, 2008 4.056 4.069 3.993 4.056 248,115 -0.03(-0.66%)
Aug 28, 2008 4.065 4.214 3.961 4.083 237,452 +0.05(+1.12%)
Aug 27, 2008 4.078 4.105 3.925 4.038 142,811 -0.04(-0.89%)
Aug 26, 2008 4.020 4.137 3.965 4.074 146,376 +0.06(+1.46%)
Aug 25, 2008 4.178 4.178 3.988 4.015 137,368 -0.19(-4.61%)
Aug 22, 2008 4.218 4.250 4.133 4.209 160,010 +0.03(+0.76%)
Aug 21, 2008 4.169 4.250 4.151 4.178 252,100 -0.05(-1.18%)
Aug 20, 2008 4.273 4.367 4.128 4.227 323,745 -0.02(-0.53%)
Aug 19, 2008 4.440 4.440 4.196 4.250 250,794 -0.09(-1.98%)
Aug 18, 2008 4.304 4.408 4.259 4.336 278,205 +0.05(+1.05%)
Aug 15, 2008 4.390 4.390 4.200 4.291 454,782 -0.01(-0.21%)
Aug 14, 2008 4.367 4.426 4.214 4.300 381,994 -0.12(-2.76%)
Aug 13, 2008 4.453 4.516 4.205 4.422 263,755 -0.04(-0.81%)
Aug 12, 2008 4.498 4.544 4.422 4.458 318,455 -0.06(-1.30%)
Aug 11, 2008 4.535 4.665 4.449 4.516 403,954 -0.00(-0.10%)
Aug 08, 2008 4.146 4.571 4.119 4.521 338,828 +0.37(+8.92%)
Aug 07, 2008 4.101 4.268 4.020 4.151 356,007 -0.03(-0.65%)
Aug 06, 2008 4.489 4.539 4.133 4.178 437,469 -0.40(-8.78%)
Aug 05, 2008 4.069 4.620 3.943 4.580 325,410 +0.58(+14.45%)
Aug 04, 2008 4.011 4.124 3.798 4.002 253,187 -0.01(-0.23%)
Aug 01, 2008 3.798 4.083 3.667 4.011 427,120 +0.40(+11.14%)
Jul 31, 2008 3.676 3.821 3.541 3.609 385,634 -0.16(-4.31%)
Jul 30, 2008 3.997 4.038 3.658 3.771 318,458 -0.18(-4.46%)
Jul 29, 2008 3.947 4.083 3.649 3.947 192,283 +0.31(+8.44%)
Jul 28, 2008 3.965 4.006 3.491 3.640 242,090 -0.36(-8.93%)
Jul 25, 2008 3.902 4.042 3.893 3.997 233,521 +0.14(+3.75%)
Jul 24, 2008 3.862 3.943 3.753 3.853 211,881 +0.02(+0.47%)
Jul 23, 2008 3.654 4.092 3.627 3.834 344,119 +0.18(+4.94%)
Jul 22, 2008 3.428 3.681 3.342 3.654 477,678 +0.19(+5.61%)
Jul 21, 2008 3.509 3.582 3.451 3.460 206,385 -0.02(-0.65%)
Jul 18, 2008 3.663 3.667 3.396 3.482 401,636 -0.18(-4.81%)
Jul 17, 2008 3.419 3.667 3.311 3.658 381,073 +0.26(+7.71%)
Jul 16, 2008 3.189 3.482 3.148 3.396 347,518 +0.22(+6.82%)
Jul 15, 2008 3.130 3.315 3.067 3.180 373,386 +0.00(+0.00%)
Jul 14, 2008 3.162 3.265 3.062 3.180 532,276 +0.05(+1.59%)
Jul 11, 2008 2.936 3.180 2.936 3.130 855,807 -0.24(-7.10%)
Jul 10, 2008 3.437 3.573 3.306 3.369 274,897 -0.06(-1.84%)
Jul 09, 2008 3.676 3.708 3.428 3.433 293,097 -0.23(-6.40%)
Jul 08, 2008 3.329 3.672 3.270 3.667 317,723 +0.35(+10.63%)
Jul 07, 2008 3.365 3.428 3.229 3.315 268,274 -0.02(-0.68%)
Jul 04, 2008 3.252 3.442 3.252 3.338 203,516 +0.00(+0.00%)
Jul 03, 2008 3.252 3.442 3.252 3.338 203,516 +0.09(+2.64%)
Jul 02, 2008 3.419 3.446 3.229 3.252 339,893 -0.18(-5.14%)
Jul 01, 2008 3.378 3.509 3.351 3.428 283,297 +0.01(+0.26%)
Jun 30, 2008 3.487 3.604 3.369 3.419 622,351 -0.06(-1.69%)
Jun 27, 2008 3.460 3.545 3.311 3.478 1,456,972 -0.00(-0.13%)
Jun 26, 2008 3.636 3.735 3.460 3.482 273,617 -0.20(-5.40%)
Jun 25, 2008 3.505 3.722 3.500 3.681 265,000 +0.19(+5.43%)
Jun 24, 2008 3.478 3.595 3.401 3.491 335,146 -0.02(-0.51%)
Jun 23, 2008 3.622 3.636 3.446 3.509 346,044 -0.09(-2.51%)
Jun 20, 2008 3.613 3.622 3.523 3.600 472,123 -0.04(-1.12%)
Jun 19, 2008 3.627 3.672 3.532 3.640 230,165 +0.01(+0.37%)
Jun 18, 2008 3.645 3.685 3.545 3.627 214,476 -0.04(-1.11%)
Jun 17, 2008 3.862 3.875 3.658 3.667 158,965 -0.19(-4.81%)
Jun 16, 2008 3.853 3.893 3.699 3.853 180,814 -0.02(-0.58%)
Jun 13, 2008 3.780 3.875 3.717 3.875 119,771 +0.14(+3.62%)
Jun 12, 2008 3.676 3.916 3.676 3.740 153,000 +0.10(+2.73%)
Jun 11, 2008 3.952 3.952 3.627 3.640 297,029 -0.33(-8.30%)
Jun 10, 2008 3.871 3.997 3.771 3.970 352,340 +0.19(+4.89%)
Jun 09, 2008 3.825 3.920 3.726 3.785 264,045 +0.00(+0.00%)
Jun 06, 2008 4.146 4.146 3.780 3.785 313,624 -0.41(-9.70%)
Jun 05, 2008 4.024 4.218 4.024 4.191 188,765 +0.17(+4.15%)
Jun 04, 2008 3.943 4.105 3.929 4.024 101,639 +0.06(+1.48%)
Jun 03, 2008 3.916 3.984 3.862 3.965 113,482 +0.07(+1.86%)
Jun 02, 2008 4.047 4.047 3.744 3.893 307,394 -0.17(-4.12%)
May 30, 2008 4.078 4.119 3.993 4.060 370,266 -0.00(-0.11%)
May 29, 2008 3.898 4.200 3.898 4.065 201,191 +0.15(+3.81%)
May 28, 2008 3.934 3.970 3.834 3.916 124,538 -0.05(-1.14%)
May 27, 2008 3.830 4.015 3.830 3.961 198,720 +0.14(+3.79%)
May 26, 2008 3.880 3.934 3.794 3.816 218,910 +0.00(+0.00%)
May 23, 2008 3.880 3.934 3.794 3.816 218,910 -0.10(-2.54%)
May 22, 2008 3.911 4.065 3.875 3.916 464,373 -0.02(-0.46%)
May 21, 2008 4.011 4.114 3.875 3.934 363,491 -0.06(-1.47%)
May 20, 2008 3.929 4.119 3.907 3.993 200,174 +0.04(+0.91%)
May 19, 2008 3.871 4.042 3.834 3.956 280,012 +0.08(+1.98%)
May 16, 2008 4.069 4.069 3.839 3.880 250,300 -0.16(-3.92%)
May 15, 2008 4.011 4.083 3.956 4.038 191,887 +0.02(+0.56%)
May 14, 2008 3.952 4.038 3.893 4.015 407,078 +0.08(+1.95%)
May 13, 2008 3.798 3.947 3.758 3.938 194,675 +0.13(+3.44%)
May 12, 2008 3.681 3.816 3.658 3.807 312,260 +0.15(+4.07%)
May 09, 2008 3.550 3.703 3.550 3.658 215,800 +0.05(+1.38%)
May 08, 2008 3.749 3.839 3.518 3.609 532,533 -0.14(-3.62%)
May 07, 2008 3.776 3.920 3.731 3.744 292,156 -0.03(-0.72%)
May 06, 2008 3.794 3.844 3.731 3.771 491,673 -0.05(-1.42%)
May 05, 2008 3.839 3.884 3.726 3.825 669,169 -0.03(-0.82%)
May 02, 2008 4.011 4.011 3.749 3.857 774,905 -0.14(-3.39%)
May 01, 2008 4.042 4.042 3.830 3.993 975,609 -0.16(-3.81%)
Apr 30, 2008 4.313 4.422 4.119 4.151 338,283 -0.14(-3.16%)
Apr 29, 2008 4.259 4.318 4.182 4.286 155,059 +0.01(+0.32%)
Apr 28, 2008 4.291 4.336 4.178 4.273 167,602 -0.04(-0.84%)
Apr 25, 2008 4.363 4.381 4.065 4.309 342,235 -0.02(-0.52%)
Apr 24, 2008 4.006 4.376 3.938 4.331 399,424 +0.33(+8.36%)
Apr 23, 2008 3.961 4.042 3.907 3.997 258,231 +0.06(+1.49%)
Apr 22, 2008 4.087 4.092 3.884 3.938 359,319 -0.17(-4.18%)
Apr 21, 2008 4.114 4.160 4.083 4.110 226,241 -0.04(-0.98%)
Apr 18, 2008 4.020 4.191 4.015 4.151 481,577 +0.23(+5.75%)
Apr 17, 2008 3.834 3.970 3.834 3.925 601,271 +0.09(+2.24%)
Apr 16, 2008 3.880 3.884 3.780 3.839 397,447 +0.02(+0.47%)
Apr 15, 2008 3.938 3.938 3.816 3.821 347,565 -0.09(-2.42%)
Apr 14, 2008 3.907 3.929 3.875 3.916 223,994 +0.00(+0.00%)
Apr 11, 2008 3.911 4.002 3.862 3.916 345,561 -0.09(-2.25%)
Apr 10, 2008 3.911 4.083 3.830 4.006 283,249 +0.08(+1.95%)
Apr 09, 2008 4.033 4.065 3.893 3.929 424,962 -0.09(-2.36%)
Apr 08, 2008 4.047 4.074 3.947 4.024 374,336 -0.06(-1.55%)
Apr 07, 2008 4.218 4.232 4.047 4.087 467,329 -0.10(-2.37%)
Apr 04, 2008 4.178 4.191 4.060 4.187 370,910 +0.04(+0.87%)
Apr 03, 2008 4.173 4.268 4.065 4.151 330,600 -0.06(-1.50%)
Apr 02, 2008 4.110 4.291 4.042 4.214 410,745 +0.09(+2.08%)
Apr 01, 2008 3.875 4.160 3.875 4.128 409,890 +0.17(+4.22%)
Mar 31, 2008 3.875 4.119 3.825 3.961 344,082 +0.11(+2.81%)
Mar 28, 2008 4.078 4.083 3.844 3.853 156,784 -0.21(-5.22%)
Mar 27, 2008 4.178 4.241 4.033 4.065 357,909 -0.10(-2.39%)
Mar 26, 2008 4.223 4.245 4.038 4.164 343,942 -0.08(-1.91%)
Mar 25, 2008 4.259 4.340 4.160 4.245 418,322 +0.00(+0.00%)
Mar 24, 2008 4.069 4.322 4.060 4.245 446,780 +0.23(+5.86%)
Mar 21, 2008 3.956 4.173 3.821 4.011 1,213,466 +0.00(+0.00%)
Mar 20, 2008 3.956 4.173 3.821 4.011 1,213,466 +0.13(+3.26%)
Mar 19, 2008 3.830 4.069 3.830 3.884 466,488 +0.07(+1.78%)
Mar 18, 2008 3.663 3.844 3.627 3.816 339,078 +0.28(+7.92%)
Mar 17, 2008 3.573 3.717 3.523 3.536 562,665 -0.04(-1.01%)
Mar 14, 2008 3.740 3.740 3.514 3.573 485,709 -0.13(-3.42%)
Mar 13, 2008 3.604 3.744 3.536 3.699 391,641 +0.05(+1.49%)
Mar 12, 2008 3.731 3.880 3.636 3.645 415,290 -0.09(-2.30%)
Mar 11, 2008 3.609 3.744 3.545 3.731 646,727 +0.14(+3.90%)
Mar 10, 2008 3.848 3.848 3.563 3.591 548,608 -0.23(-6.14%)
Mar 07, 2008 3.871 3.898 3.771 3.825 649,505 -0.01(-0.24%)
Mar 06, 2008 4.065 4.065 3.830 3.834 997,755 -0.23(-5.67%)
Mar 05, 2008 3.952 4.065 3.880 4.065 1,188,929 +0.13(+3.33%)
Mar 04, 2008 4.006 4.006 3.902 3.934 1,871,328 -0.11(-2.68%)
Mar 03, 2008 4.178 4.250 3.974 4.042 1,264,294 -0.15(-3.56%)
Feb 29, 2008 4.557 4.665 4.124 4.191 2,307,410 -1.16(-21.69%)
Feb 28, 2008 5.578 5.578 5.226 5.352 331,745 -0.23(-4.20%)
Feb 27, 2008 5.758 6.133 5.388 5.587 570,623 -0.24(-4.11%)
Feb 26, 2008 5.587 5.984 5.569 5.826 345,187 +0.21(+3.78%)
Feb 25, 2008 5.569 5.745 5.393 5.614 592,421 +0.05(+0.97%)
Feb 22, 2008 5.438 5.628 5.239 5.560 347,290 +0.14(+2.58%)
Feb 21, 2008 5.704 5.763 5.393 5.420 396,300 -0.26(-4.53%)
Feb 20, 2008 5.420 5.700 5.320 5.677 329,694 +0.22(+3.97%)
Feb 19, 2008 5.533 5.853 5.338 5.460 496,097 -0.01(-0.17%)
Feb 18, 2008 5.366 5.506 5.239 5.469 465,680 +0.00(+0.00%)
Feb 15, 2008 5.366 5.506 5.239 5.469 465,680 +0.07(+1.34%)
Feb 14, 2008 5.804 5.898 5.239 5.397 779,911 -0.39(-6.79%)
Feb 13, 2008 5.609 5.790 5.510 5.790 403,494 +0.25(+4.48%)
Feb 12, 2008 5.433 5.709 5.433 5.542 546,225 +0.14(+2.59%)
Feb 11, 2008 5.456 5.510 5.248 5.402 661,176 -0.05(-0.91%)
Feb 08, 2008 5.384 5.578 5.343 5.451 548,116 +0.04(+0.67%)
Feb 07, 2008 5.266 5.587 5.239 5.415 509,776 +0.12(+2.30%)
Feb 06, 2008 5.420 5.578 5.271 5.293 689,236 -0.07(-1.35%)
Feb 05, 2008 5.334 5.609 5.334 5.366 616,462 -0.09(-1.66%)
Feb 04, 2008 5.388 5.510 5.334 5.456 1,011,141 +0.06(+1.17%)
Feb 01, 2008 5.397 5.524 5.221 5.393 402,099 +0.01(+0.25%)
Jan 31, 2008 5.045 5.506 4.905 5.379 337,712 +0.23(+4.47%)
Jan 30, 2008 5.104 5.338 5.009 5.149 424,982 -0.00(-0.09%)
Jan 29, 2008 4.955 5.189 4.801 5.153 526,307 +0.24(+4.87%)
Jan 28, 2008 4.697 4.932 4.598 4.914 344,719 +0.22(+4.62%)
Jan 25, 2008 5.000 5.049 4.643 4.697 527,398 -0.22(-4.50%)
Jan 24, 2008 5.316 5.433 4.909 4.918 597,442 -0.39(-7.32%)
Jan 23, 2008 4.535 5.474 4.376 5.307 746,590 +0.65(+14.08%)
Jan 22, 2008 4.440 4.968 4.200 4.652 987,683 +0.02(+0.39%)
Jan 21, 2008 4.462 4.665 4.431 4.634 849,207 +0.00(+0.00%)
Jan 18, 2008 4.462 4.665 4.431 4.634 849,207 +0.14(+3.22%)
Jan 17, 2008 4.512 4.634 4.408 4.489 452,822 -0.02(-0.40%)
Jan 16, 2008 4.128 4.593 4.092 4.507 1,264,610 +0.41(+10.03%)
Jan 15, 2008 4.742 4.742 3.956 4.096 1,885,667 -0.68(-14.27%)
Jan 14, 2008 4.810 5.022 4.711 4.778 896,277 +0.01(+0.19%)
Jan 11, 2008 5.478 5.478 4.679 4.769 1,372,299 -0.82(-14.70%)
Jan 10, 2008 5.253 5.646 4.914 5.591 1,627,958 -0.16(-2.75%)
Jan 09, 2008 5.650 5.844 5.573 5.749 621,541 +0.10(+1.84%)
Jan 08, 2008 6.007 6.192 5.641 5.646 712,648 -0.35(-5.87%)
Jan 07, 2008 5.880 6.106 5.718 5.998 604,842 +0.16(+2.71%)
Jan 04, 2008 6.075 6.075 5.789 5.840 529,121 -0.30(-4.93%)
Jan 03, 2008 6.490 6.585 6.097 6.142 628,310 -0.33(-5.03%)
Jan 02, 2008 6.517 6.684 6.404 6.468 681,586 -0.05(-0.69%)
Jan 01, 2008 6.400 6.653 6.400 6.513 501,154 +0.00(+0.00%)
Dec 31, 2007 6.400 6.653 6.400 6.513 501,154 +0.08(+1.19%)
Dec 28, 2007 6.693 6.698 6.436 6.436 196,661 -0.18(-2.66%)
Dec 27, 2007 6.689 6.847 6.553 6.612 554,393 -0.08(-1.21%)
Dec 26, 2007 6.711 6.870 6.576 6.693 344,914 -0.08(-1.20%)
Dec 24, 2007 6.662 6.775 6.544 6.775 278,873 +0.14(+2.04%)
Dec 21, 2007 6.617 6.820 6.517 6.639 1,094,897 +0.14(+2.15%)
Dec 20, 2007 6.522 6.540 6.355 6.499 400,409 +0.05(+0.77%)
Dec 19, 2007 6.544 6.590 6.404 6.449 1,025,409 -0.13(-1.99%)
Dec 18, 2007 6.752 6.820 6.486 6.580 897,193 -0.10(-1.55%)
Dec 17, 2007 6.856 7.037 6.684 6.684 331,399 -0.23(-3.27%)
Dec 14, 2007 6.969 7.046 6.838 6.910 346,768 -0.15(-2.11%)
Dec 13, 2007 6.851 7.068 6.788 7.059 388,783 +0.14(+2.09%)
Dec 12, 2007 6.933 7.032 6.802 6.915 371,112 +0.11(+1.66%)
Dec 11, 2007 7.136 7.290 6.802 6.802 293,653 -0.29(-4.14%)
Dec 10, 2007 7.100 7.186 7.019 7.095 260,237 -0.00(-0.06%)
Dec 07, 2007 7.240 7.240 7.019 7.100 234,673 -0.14(-1.87%)
Dec 06, 2007 7.177 7.339 7.068 7.235 329,579 +0.07(+0.95%)
Dec 05, 2007 7.222 7.281 7.077 7.168 277,388 +0.03(+0.38%)
Dec 04, 2007 7.181 7.294 7.073 7.141 487,265 -0.09(-1.31%)
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.