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

Big 5 Sporting (NQ: BGFV )

3.300 -0.090 (-2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Sep 28, 2018 3.285 3.349 3.190 3.253 269,156 -0.03(-0.97%)
Sep 27, 2018 3.317 3.381 3.285 3.285 310,109 -0.03(-0.96%)
Sep 26, 2018 3.190 3.349 3.190 3.317 280,149 +0.13(+4.00%)
Sep 25, 2018 3.221 3.253 3.190 3.190 407,361 -0.03(-0.99%)
Sep 24, 2018 3.190 3.253 3.126 3.221 533,232 +0.00(+0.00%)
Sep 21, 2018 3.253 3.381 3.221 3.221 1,987,085 -0.03(-0.98%)
Sep 20, 2018 3.062 3.285 3.062 3.253 1,176,837 +0.16(+5.15%)
Sep 19, 2018 3.062 3.126 3.030 3.094 423,456 +0.03(+1.04%)
Sep 18, 2018 3.221 3.221 2.966 3.062 1,291,558 -0.10(-3.03%)
Sep 17, 2018 3.317 3.317 3.158 3.158 1,308,325 -0.16(-4.81%)
Sep 14, 2018 3.317 3.445 3.285 3.317 527,339 +0.00(+0.00%)
Sep 13, 2018 3.445 3.461 3.317 3.317 443,189 -0.13(-3.70%)
Sep 12, 2018 3.477 3.477 3.413 3.445 281,842 -0.03(-0.92%)
Sep 11, 2018 3.413 3.477 3.413 3.477 164,017 +0.03(+0.93%)
Sep 10, 2018 3.413 3.540 3.381 3.445 407,518 +0.06(+1.89%)
Sep 07, 2018 3.413 3.477 3.320 3.381 529,847 -0.03(-0.93%)
Sep 06, 2018 3.572 3.572 3.413 3.413 508,725 -0.18(-4.89%)
Sep 05, 2018 3.604 3.668 3.572 3.588 403,505 -0.05(-1.32%)
Sep 04, 2018 3.604 3.684 3.572 3.636 632,117 +0.00(+0.00%)
Aug 31, 2018 3.636 3.636 3.636 0 +0.00(+0.00%)
Aug 30, 2018 3.604 3.668 3.509 3.636 771,406 +0.06(+1.79%)
Aug 29, 2018 3.572 3.634 3.510 3.572 669,937 +0.03(+0.88%)
Aug 28, 2018 3.541 3.572 3.448 3.541 869,865 +0.00(+0.00%)
Aug 27, 2018 3.603 3.603 3.479 3.541 923,654 -0.03(-0.87%)
Aug 24, 2018 3.634 3.697 3.541 3.572 507,985 -0.09(-2.54%)
Aug 23, 2018 3.479 3.697 3.479 3.666 402,248 +0.16(+4.42%)
Aug 22, 2018 3.697 3.852 3.479 3.510 899,903 -0.19(-5.04%)
Aug 21, 2018 3.666 3.697 3.634 3.697 437,646 +0.06(+1.71%)
Aug 20, 2018 3.666 3.759 3.603 3.634 320,288 +0.00(+0.00%)
Aug 17, 2018 3.572 3.697 3.541 3.634 299,704 +0.09(+2.63%)
Aug 16, 2018 3.634 3.728 3.510 3.541 394,517 -0.09(-2.56%)
Aug 15, 2018 3.666 3.697 3.572 3.634 376,990 -0.06(-1.68%)
Aug 14, 2018 3.728 3.746 3.697 3.697 260,662 +0.00(+0.00%)
Aug 13, 2018 3.572 3.759 3.572 3.697 1,016,186 +0.12(+3.48%)
Aug 10, 2018 3.510 3.603 3.510 3.572 209,890 +0.06(+1.77%)
Aug 09, 2018 3.510 3.572 3.510 3.510 275,033 +0.00(+0.00%)
Aug 08, 2018 3.603 3.634 3.479 3.510 346,138 -0.06(-1.74%)
Aug 07, 2018 3.572 3.619 3.541 3.572 423,504 +0.00(+0.00%)
Aug 06, 2018 3.603 3.697 3.541 3.572 357,999 +0.03(+0.88%)
Aug 03, 2018 3.728 3.790 3.510 3.541 742,823 -0.16(-4.20%)
Aug 02, 2018 3.697 3.721 3.603 3.697 403,024 +0.02(+0.42%)
Aug 01, 2018 3.417 3.883 3.417 3.681 1,468,129 -0.33(-8.14%)
Jul 31, 2018 4.069 4.163 3.914 4.007 808,989 -0.03(-0.77%)
Jul 30, 2018 3.945 4.131 3.945 4.038 415,039 +0.09(+2.36%)
Jul 27, 2018 3.945 4.007 3.821 3.945 317,249 -0.03(-0.78%)
Jul 26, 2018 3.945 4.069 3.930 3.976 317,346 +0.03(+0.79%)
Jul 25, 2018 3.945 4.007 3.821 3.945 349,267 +0.00(+0.00%)
Jul 24, 2018 4.131 3.945 3.945 336,942 -0.16(-3.79%)
Jul 23, 2018 4.069 4.163 4.038 4.100 357,052 +0.06(+1.54%)
Jul 20, 2018 4.287 4.287 4.038 4.038 662,753 -0.22(-5.11%)
Jul 19, 2018 4.069 4.318 4.069 4.256 600,242 +0.16(+3.79%)
Jul 18, 2018 4.163 4.194 4.100 4.100 217,517 -0.06(-1.49%)
Jul 17, 2018 4.131 4.228 4.131 4.163 251,011 +0.03(+0.75%)
Jul 16, 2018 4.194 4.225 4.100 4.131 245,880 -0.06(-1.48%)
Jul 13, 2018 4.194 4.287 4.163 4.194 336,199 +0.00(+0.00%)
Jul 12, 2018 4.225 4.228 4.038 4.194 602,455 +0.00(+0.00%)
Jul 11, 2018 4.318 4.349 4.163 4.194 484,198 -0.19(-4.26%)
Jul 10, 2018 4.473 4.535 4.225 4.380 699,160 -0.09(-2.08%)
Jul 09, 2018 4.535 4.566 4.535 4.473 349,661 -0.09(-2.04%)
Jul 06, 2018 4.535 4.629 4.535 4.566 170,559 +0.00(+0.00%)
Jul 05, 2018 4.566 4.629 4.504 4.566 354,841 +0.06(+1.38%)
Jul 03, 2018 4.504 4.504 4.504 0 -0.16(-3.33%)
Jul 02, 2018 4.691 4.691 4.566 4.660 471,763 -0.06(-1.32%)
Jun 29, 2018 4.815 4.846 4.538 4.722 728,859 -0.03(-0.65%)
Jun 28, 2018 4.908 4.939 4.691 4.753 542,617 -0.16(-3.16%)
Jun 27, 2018 5.032 5.126 4.908 4.908 538,894 -0.09(-1.86%)
Jun 26, 2018 5.094 5.110 5.001 5.001 540,812 -0.09(-1.83%)
Jun 25, 2018 5.157 5.188 5.001 5.094 569,513 -0.06(-1.20%)
Jun 22, 2018 5.250 5.296 4.970 5.157 1,177,434 -0.09(-1.78%)
Jun 21, 2018 5.126 5.343 5.126 5.250 477,936 +0.16(+3.05%)
Jun 20, 2018 5.188 5.188 5.032 5.094 432,051 -0.09(-1.80%)
Jun 19, 2018 5.250 5.265 5.063 5.188 685,004 -0.06(-1.18%)
Jun 18, 2018 5.405 5.545 5.219 5.250 991,281 -0.22(-3.98%)
Jun 15, 2018 5.623 5.405 5.467 1,269,029 -0.16(-2.76%)
Jun 14, 2018 5.840 5.902 5.405 5.623 1,774,032 -0.22(-3.72%)
Jun 13, 2018 5.778 5.964 5.716 5.840 1,586,258 +0.12(+2.17%)
Jun 12, 2018 5.467 6.057 5.436 5.716 2,083,966 +0.28(+5.14%)
Jun 11, 2018 5.343 5.529 5.343 5.436 691,359 +0.09(+1.74%)
Jun 08, 2018 5.188 5.343 5.188 5.343 353,772 +0.16(+2.99%)
Jun 07, 2018 5.126 5.250 5.094 5.188 204,864 +0.09(+1.83%)
Jun 06, 2018 5.281 5.312 5.094 5.094 434,725 -0.19(-3.53%)
Jun 05, 2018 5.157 5.374 5.094 5.281 563,908 +0.16(+3.03%)
Jun 04, 2018 5.063 5.188 4.986 5.126 645,672 +0.12(+2.48%)
Jun 01, 2018 5.157 5.157 5.001 5.001 365,532 -0.09(-1.83%)
May 31, 2018 5.126 5.188 5.001 5.094 514,404 -0.06(-1.20%)
May 30, 2018 4.851 5.187 4.851 5.157 923,406 +0.35(+7.30%)
May 29, 2018 5.096 5.218 4.790 4.806 1,067,899 -0.32(-6.25%)
May 25, 2018 5.126 5.126 5.126 0 +0.03(+0.60%)
May 24, 2018 4.882 5.126 4.879 5.096 757,983 +0.18(+3.73%)
May 23, 2018 4.729 4.943 4.684 4.913 1,840,138 +0.15(+3.21%)
May 22, 2018 4.851 4.851 4.729 4.760 324,603 -0.06(-1.27%)
May 21, 2018 4.821 4.851 4.729 4.821 527,096 +0.00(+0.00%)
May 18, 2018 4.913 4.913 4.760 4.821 450,687 -0.09(-1.86%)
May 17, 2018 4.851 4.913 4.775 4.913 392,177 +0.06(+1.26%)
May 16, 2018 4.760 4.882 4.729 4.851 526,666 +0.12(+2.58%)
May 15, 2018 4.790 4.851 4.699 4.729 469,449 -0.06(-1.27%)
May 14, 2018 4.821 5.001 4.732 4.790 918,513 +0.00(+0.00%)
May 11, 2018 4.729 4.867 4.729 4.790 715,099 +0.09(+1.95%)
May 10, 2018 4.668 4.729 4.516 4.699 474,465 +0.06(+1.32%)
May 09, 2018 4.668 4.726 4.455 4.638 893,297 -0.03(-0.65%)
May 08, 2018 4.851 4.882 4.516 4.668 1,325,591 -0.21(-4.37%)
May 07, 2018 5.187 5.309 4.821 4.882 1,806,886 -0.27(-5.33%)
May 04, 2018 4.913 5.157 4.913 5.157 416,831 +0.27(+5.63%)
May 03, 2018 5.431 5.462 4.851 4.882 1,113,859 -0.61(-11.11%)
May 02, 2018 5.431 5.492 5.218 5.492 1,585,997 +0.21(+4.05%)
May 01, 2018 5.126 5.340 4.943 5.279 1,543,539 +0.15(+2.98%)
Apr 30, 2018 5.370 5.431 5.126 5.126 1,051,093 -0.31(-5.62%)
Apr 27, 2018 5.340 5.462 5.309 5.431 662,848 +0.09(+1.71%)
Apr 26, 2018 5.340 5.401 5.187 5.340 1,123,817 +0.00(+0.00%)
Apr 25, 2018 5.523 5.523 5.279 5.340 1,182,330 -0.15(-2.78%)
Apr 24, 2018 5.340 5.553 5.294 5.492 1,445,153 +0.15(+2.86%)
Apr 23, 2018 5.218 5.355 5.126 5.340 1,387,893 +0.15(+2.94%)
Apr 20, 2018 5.126 5.187 5.065 5.187 938,550 +0.03(+0.59%)
Apr 19, 2018 5.035 5.157 4.983 5.157 696,784 +0.09(+1.81%)
Apr 18, 2018 4.913 5.065 4.913 5.065 813,367 +0.12(+2.47%)
Apr 17, 2018 4.851 4.974 4.702 4.943 862,863 +0.12(+2.53%)
Apr 16, 2018 4.790 4.882 4.760 4.821 854,919 +0.06(+1.28%)
Apr 13, 2018 4.821 4.851 4.668 4.760 810,816 -0.06(-1.27%)
Apr 12, 2018 4.668 4.851 4.668 4.821 772,926 +0.12(+2.60%)
Apr 11, 2018 4.516 4.790 4.516 4.699 1,402,169 +0.12(+2.67%)
Apr 10, 2018 4.485 4.607 4.424 4.577 649,845 +0.15(+3.45%)
Apr 09, 2018 4.485 4.546 4.394 4.424 643,337 -0.03(-0.68%)
Apr 06, 2018 4.577 4.638 4.409 4.455 690,955 -0.12(-2.67%)
Apr 05, 2018 4.516 4.607 4.424 4.577 685,054 +0.06(+1.35%)
Apr 04, 2018 4.333 4.516 4.333 4.516 692,771 +0.12(+2.78%)
Apr 03, 2018 4.302 4.424 4.302 4.394 897,534 +0.12(+2.86%)
Apr 02, 2018 4.394 4.455 4.150 4.272 1,212,114 -0.15(-3.45%)
Mar 29, 2018 4.424 4.424 4.424 0 +0.03(+0.69%)
Mar 28, 2018 4.241 4.516 4.226 4.394 2,195,514 +0.15(+3.60%)
Mar 27, 2018 4.180 4.318 4.150 4.241 1,237,772 +0.09(+2.21%)
Mar 26, 2018 4.089 4.272 4.028 4.150 1,103,701 +0.12(+3.03%)
Mar 23, 2018 4.119 4.150 3.997 4.028 970,509 -0.06(-1.49%)
Mar 22, 2018 4.119 4.195 4.028 4.089 633,678 -0.03(-0.74%)
Mar 21, 2018 4.058 4.241 4.058 4.119 749,988 +0.03(+0.75%)
Mar 20, 2018 4.119 4.180 3.967 4.089 561,816 -0.06(-1.47%)
Mar 19, 2018 4.241 4.278 4.058 4.150 1,469,864 -0.06(-1.45%)
Mar 16, 2018 4.180 4.333 4.119 4.211 1,911,102 +0.03(+0.73%)
Mar 15, 2018 4.150 4.226 4.089 4.180 1,150,121 +0.00(+0.00%)
Mar 14, 2018 4.089 4.211 4.028 4.180 984,754 +0.09(+2.24%)
Mar 13, 2018 3.997 4.180 3.997 4.089 1,375,703 +0.06(+1.52%)
Mar 12, 2018 3.814 4.058 3.814 4.028 1,322,359 +0.27(+7.32%)
Mar 09, 2018 3.753 3.845 3.631 3.753 1,215,382 +0.06(+1.65%)
Mar 08, 2018 3.875 3.890 3.662 3.692 1,368,355 -0.15(-3.97%)
Mar 07, 2018 4.098 3.830 3.845 2,645,844 -0.18(-4.44%)
Mar 06, 2018 4.023 4.113 3.934 4.023 2,355,722 -0.03(-0.74%)
Mar 05, 2018 3.845 4.053 3.815 4.053 2,203,504 +0.24(+6.25%)
Mar 02, 2018 3.696 3.859 3.646 3.815 1,985,159 +0.12(+3.23%)
Mar 01, 2018 3.666 3.725 3.517 3.696 1,635,783 +0.03(+0.81%)
Feb 28, 2018 3.338 3.785 3.338 3.666 2,380,846 +0.12(+3.36%)
Feb 27, 2018 3.725 3.874 3.517 3.547 2,048,002 -0.21(-5.56%)
Feb 26, 2018 3.785 3.845 3.666 3.755 1,106,244 -0.03(-0.79%)
Feb 23, 2018 3.606 3.845 3.606 3.785 1,843,614 +0.21(+5.83%)
Feb 22, 2018 3.576 3.696 3.517 3.576 1,068,103 +0.04(+1.27%)
Feb 21, 2018 3.517 3.666 3.502 3.532 1,086,420 +0.01(+0.42%)
Feb 20, 2018 3.666 3.696 3.472 3.517 1,481,949 -0.18(-4.84%)
Feb 16, 2018 3.696 3.696 3.696 0 +0.15(+4.20%)
Feb 15, 2018 3.427 3.606 3.338 3.547 1,373,456 +0.15(+4.39%)
Feb 14, 2018 3.189 3.457 3.129 3.398 1,725,669 +0.21(+6.54%)
Feb 13, 2018 3.249 3.308 3.189 3.189 1,021,284 -0.09(-2.73%)
Feb 12, 2018 3.308 3.338 3.129 3.278 1,425,864 +0.00(+0.00%)
Feb 09, 2018 3.368 3.454 3.159 3.278 1,513,954 -0.09(-2.65%)
Feb 08, 2018 3.457 3.099 3.368 2,314,523 +0.27(+8.65%)
Feb 07, 2018 3.249 3.249 3.099 3.099 3,474,776 -0.15(-4.59%)
Feb 06, 2018 3.113 3.263 3.010 3.249 2,350,040 +0.13(+4.31%)
Feb 05, 2018 3.249 3.278 3.070 3.114 2,150,856 -0.16(-5.00%)
Feb 02, 2018 3.398 3.427 3.293 3.278 1,891,794 -0.15(-4.35%)
Feb 01, 2018 3.368 3.457 3.293 3.427 1,453,316 +0.06(+1.77%)
Jan 31, 2018 3.398 3.487 3.368 3.368 1,248,654 +0.00(+0.00%)
Jan 30, 2018 3.576 3.606 3.338 3.368 3,832,219 -0.24(-6.61%)
Jan 29, 2018 3.696 3.722 3.576 3.606 1,445,709 -0.09(-2.42%)
Jan 26, 2018 3.636 3.755 3.576 3.696 1,922,933 +0.06(+1.64%)
Jan 25, 2018 3.666 3.710 3.606 3.636 1,675,644 -0.03(-0.81%)
Jan 24, 2018 3.696 3.752 3.636 3.666 1,788,337 +0.00(+0.00%)
Jan 23, 2018 3.696 3.696 3.606 3.666 2,066,483 -0.03(-0.81%)
Jan 22, 2018 3.696 3.725 3.606 3.696 1,331,489 +0.06(+1.64%)
Jan 19, 2018 3.636 3.696 3.612 3.636 2,507,022 -0.03(-0.81%)
Jan 18, 2018 3.785 3.785 3.636 3.666 1,881,053 -0.12(-3.15%)
Jan 17, 2018 3.785 3.874 3.725 3.785 3,719,022 +0.00(+0.00%)
Jan 16, 2018 3.636 3.859 3.636 3.785 3,723,347 +0.16(+4.53%)
Jan 12, 2018 3.621 3.621 3.621 0 +0.01(+0.41%)
Jan 11, 2018 3.755 3.815 3.591 3.606 4,603,756 -0.16(-4.35%)
Jan 10, 2018 3.755 3.770 3,256,344 -0.18(-4.53%)
Jan 09, 2018 4.023 4.113 3.874 3.949 7,987,945 -0.73(-15.61%)
Jan 08, 2018 4.530 4.739 4.500 4.679 3,658,748 +0.15(+3.29%)
Jan 05, 2018 4.351 4.590 4.351 4.530 2,696,513 +0.21(+4.83%)
Jan 04, 2018 4.381 4.438 4.217 4.321 2,305,892 -0.06(-1.36%)
Jan 03, 2018 4.381 4.441 4.262 4.381 2,114,569 +0.06(+1.38%)
Jan 02, 2018 4.560 4.619 4.243 4.321 2,658,650 -0.21(-4.61%)
Dec 29, 2017 4.530 4.530 4.530 0 -0.12(-2.56%)
Dec 28, 2017 4.888 4.888 4.619 4.649 1,066,174 -0.21(-4.29%)
Dec 27, 2017 4.828 4.917 4.619 4.858 2,507,233 +0.06(+1.24%)
Dec 26, 2017 4.590 4.858 4.530 4.798 2,206,956 +0.24(+5.23%)
Dec 22, 2017 4.530 4.590 4.470 4.560 871,239 -0.01(-0.33%)
Dec 21, 2017 4.500 4.619 4.411 4.575 1,022,166 +0.10(+2.33%)
Dec 20, 2017 4.649 4.679 4.441 4.470 1,180,325 -0.18(-3.85%)
Dec 19, 2017 4.649 4.679 4.500 4.649 1,903,826 -0.03(-0.64%)
Dec 18, 2017 4.679 4.765 4.500 4.679 2,332,355 +0.12(+2.61%)
Dec 15, 2017 4.411 4.590 4.351 4.560 3,701,687 +0.15(+3.38%)
Dec 14, 2017 4.441 4.470 4.321 4.411 1,643,415 +0.00(+0.00%)
Dec 13, 2017 4.411 4.497 4.295 4.411 1,424,513 +0.00(+0.00%)
Dec 12, 2017 4.381 4.500 4.381 4.411 906,822 +0.03(+0.68%)
Dec 11, 2017 4.441 4.530 4.321 4.381 1,214,626 +0.00(+0.00%)
Dec 08, 2017 4.351 4.485 4.292 4.381 798,129 +0.03(+0.68%)
Dec 07, 2017 4.441 4.490 4.321 4.351 721,088 -0.06(-1.35%)
Dec 06, 2017 4.441 4.530 4.321 4.411 892,660 -0.03(-0.67%)
Dec 05, 2017 4.619 4.649 4.381 4.441 1,656,974 -0.15(-3.25%)
Dec 04, 2017 4.530 4.676 4.381 4.590 2,808,779 +0.34(+8.07%)
Dec 01, 2017 4.500 4.556 4.184 4.247 1,795,124 -0.25(-5.63%)
Nov 30, 2017 4.321 4.590 4.202 4.500 4,429,417 +0.21(+4.86%)
Nov 29, 2017 4.029 4.496 3.985 4.292 3,897,315 +0.29(+7.30%)
Nov 28, 2017 3.970 4.058 3.883 4.000 1,682,808 +0.03(+0.74%)
Nov 27, 2017 4.029 4.058 3.883 3.970 1,676,190 -0.03(-0.73%)
Nov 24, 2017 4.029 4.043 3.941 4.000 535,505 +0.00(+0.00%)
Nov 22, 2017 4.000 4.087 3.912 4.000 1,292,029 +0.00(+0.00%)
Nov 21, 2017 4.058 4.058 3.825 4.000 3,050,069 -0.03(-0.72%)
Nov 20, 2017 3.970 4.087 3.912 4.029 1,639,562 +0.09(+2.22%)
Nov 17, 2017 3.970 4.146 3.912 3.941 2,499,000 +0.09(+2.27%)
Nov 16, 2017 3.854 3.956 3.737 3.854 1,951,818 +0.06(+1.54%)
Nov 15, 2017 3.649 3.825 3.635 3.795 1,448,914 +0.09(+2.36%)
Nov 14, 2017 3.766 3.854 3.620 3.708 1,507,445 -0.12(-3.05%)
Nov 13, 2017 3.825 3.883 3.679 3.825 1,101,484 +0.03(+0.77%)
Nov 10, 2017 3.620 3.854 3.620 3.795 1,478,039 +0.15(+4.00%)
Nov 09, 2017 3.620 3.665 3.533 3.649 1,292,063 +0.03(+0.81%)
Nov 08, 2017 3.591 3.679 3.503 3.620 1,673,517 -0.03(-0.80%)
Nov 07, 2017 3.591 3.649 3.503 3.649 3,989,652 +0.12(+3.31%)
Nov 06, 2017 3.795 3.825 3.533 3.533 4,138,989 -0.29(-7.63%)
Nov 03, 2017 4.087 4.087 3.795 3.825 2,945,222 -0.18(-4.38%)
Nov 02, 2017 4.233 4.248 3.825 4.000 3,294,924 -0.23(-5.52%)
Nov 01, 2017 4.262 4.262 4.058 4.233 3,307,236 +0.53(+14.17%)
Oct 31, 2017 4.146 4.146 3.649 3.708 4,464,631 -0.41(-9.93%)
Oct 30, 2017 4.116 4.167 3.970 4.116 1,472,057 -0.03(-0.70%)
Oct 27, 2017 4.175 4.233 4.087 4.146 1,652,158 -0.12(-2.74%)
Oct 26, 2017 4.175 4.292 4.116 4.262 880,051 +0.09(+2.10%)
Oct 25, 2017 4.321 4.321 4.087 4.175 685,360 -0.09(-2.05%)
Oct 24, 2017 4.116 4.292 4.116 4.262 1,106,606 +0.18(+4.29%)
Oct 23, 2017 4.321 4.321 4.058 4.087 1,892,941 -0.20(-4.76%)
Oct 20, 2017 4.292 4.321 4.175 4.292 1,305,592 +0.04(+1.03%)
Oct 19, 2017 4.204 4.321 4.116 4.248 843,711 +0.01(+0.34%)
Oct 18, 2017 4.029 4.350 4.029 4.233 1,094,543 +0.18(+4.32%)
Oct 17, 2017 4.116 4.116 4.029 4.058 840,493 +0.00(+0.00%)
Oct 16, 2017 4.204 4.204 3.970 4.058 2,247,040 -0.12(-2.80%)
Oct 13, 2017 4.233 4.321 4.146 4.175 1,328,984 -0.03(-0.69%)
Oct 12, 2017 4.321 4.379 4.204 4.204 1,245,111 -0.12(-2.70%)
Oct 11, 2017 4.467 4.496 4.306 4.321 1,178,229 -0.15(-3.27%)
Oct 10, 2017 4.438 4.496 4.394 4.467 599,361 +0.09(+2.00%)
Oct 09, 2017 4.700 4.730 4.350 4.379 1,593,468 -0.32(-6.83%)
Oct 06, 2017 4.613 4.700 4.467 4.700 1,320,192 +0.06(+1.26%)
Oct 05, 2017 4.584 4.700 4.525 4.642 999,518 +0.09(+1.92%)
Oct 04, 2017 4.642 4.730 4.496 4.554 1,075,984 -0.12(-2.50%)
Oct 03, 2017 4.642 4.700 4.525 4.671 1,376,411 +0.03(+0.63%)
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.