Skip to main content

Big 5 Sporting (NQ: BGFV )

2.010 -0.110 (-5.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 9.494 10.58 9.406 9.516 2,517,048 +0.25(+2.68%)
Jan 28, 2021 9.158 9.530 9.004 9.267 944,025 +0.05(+0.56%)
Jan 27, 2021 9.231 9.757 8.843 9.216 1,080,089 +0.03(+0.32%)
Jan 26, 2021 9.275 9.450 8.704 9.187 1,133,318 +0.02(+0.24%)
Jan 25, 2021 9.143 10.23 8.982 9.165 1,941,526 +0.30(+3.38%)
Jan 22, 2021 8.617 8.887 8.237 8.865 984,462 +0.12(+1.42%)
Jan 21, 2021 8.770 9.067 8.558 8.741 1,260,525 +0.09(+1.01%)
Jan 20, 2021 8.091 8.719 8.076 8.653 1,287,149 +0.61(+7.64%)
Jan 19, 2021 8.449 8.449 7.864 8.039 1,372,125 -0.15(-1.87%)
Jan 15, 2021 8.332 8.661 8.091 8.193 1,053,422 -0.14(-1.67%)
Jan 14, 2021 8.719 8.800 8.171 8.332 2,232,220 -0.16(-1.89%)
Jan 13, 2021 10.03 10.20 8.471 8.493 2,758,911 -0.94(-9.92%)
Jan 12, 2021 9.011 9.808 9.011 9.428 1,290,831 +0.45(+4.96%)
Jan 11, 2021 8.843 9.370 8.792 8.982 1,328,152 +0.04(+0.49%)
Jan 08, 2021 8.953 9.019 8.434 8.938 969,411 +0.06(+0.66%)
Jan 07, 2021 8.807 9.128 8.748 8.880 1,235,131 +0.19(+2.19%)
Jan 06, 2021 8.025 8.814 7.937 8.690 1,909,016 +0.65(+8.09%)
Jan 05, 2021 7.367 8.259 7.345 8.039 898,633 +0.61(+8.27%)
Jan 04, 2021 7.513 7.645 7.257 7.426 900,673 -0.04(-0.49%)
Dec 31, 2020 7.462 7.462 7.462 719,898 -0.10(-1.35%)
Dec 30, 2020 7.623 7.798 7.557 7.564 719,898 -0.01(-0.19%)
Dec 29, 2020 8.113 8.149 7.418 7.579 1,121,686 -0.58(-7.16%)
Dec 28, 2020 8.142 8.485 8.032 8.164 1,108,234 +0.17(+2.10%)
Dec 24, 2020 8.500 8.558 7.864 7.996 783,601 -0.51(-6.01%)
Dec 23, 2020 8.800 8.916 8.149 8.507 1,535,868 -0.12(-1.44%)
Dec 22, 2020 7.608 8.712 7.601 8.631 2,913,419 +1.29(+17.51%)
Dec 21, 2020 6.731 7.491 6.687 7.345 2,278,313 +0.61(+9.12%)
Dec 18, 2020 6.556 6.833 6.519 6.731 3,027,545 +0.18(+2.79%)
Dec 17, 2020 6.315 6.578 6.220 6.548 906,140 +0.23(+3.70%)
Dec 16, 2020 6.329 6.629 6.307 6.315 1,019,931 +0.01(+0.12%)
Dec 15, 2020 5.935 6.329 5.854 6.307 1,085,583 +0.39(+6.67%)
Dec 14, 2020 5.935 5.986 5.664 5.913 1,118,853 -0.07(-1.10%)
Dec 11, 2020 6.249 6.329 5.905 5.978 1,673,927 -0.42(-6.51%)
Dec 10, 2020 6.629 6.687 6.146 6.395 1,494,474 -0.32(-4.79%)
Dec 09, 2020 6.746 6.936 6.578 6.717 1,298,815 +0.04(+0.66%)
Dec 08, 2020 6.643 6.709 6.512 6.673 809,656 -0.04(-0.54%)
Dec 07, 2020 6.929 6.929 6.556 6.709 1,034,012 -0.12(-1.82%)
Dec 04, 2020 6.892 7.060 6.768 6.833 761,709 -0.02(-0.32%)
Dec 03, 2020 6.863 7.155 6.753 6.855 1,071,398 +0.07(+0.97%)
Dec 02, 2020 6.826 6.848 6.271 6.790 1,134,081 -0.10(-1.48%)
Dec 01, 2020 7.148 7.148 6.651 6.892 998,645 -0.07(-1.05%)
Nov 30, 2020 7.411 7.455 6.797 6.965 1,111,191 -0.39(-5.36%)
Nov 27, 2020 7.374 7.439 7.128 7.360 502,853 +0.04(+0.49%)
Nov 25, 2020 7.193 7.476 7.020 7.324 802,714 +0.12(+1.71%)
Nov 24, 2020 7.526 7.591 7.020 7.201 1,227,662 -0.33(-4.33%)
Nov 23, 2020 7.295 7.671 7.290 7.526 1,469,527 +0.40(+5.58%)
Nov 20, 2020 7.092 7.599 6.962 7.128 2,367,102 +0.11(+1.55%)
Nov 19, 2020 6.448 7.034 6.376 7.020 1,384,147 +0.53(+8.14%)
Nov 18, 2020 6.086 6.831 6.028 6.491 2,412,637 +0.46(+7.68%)
Nov 17, 2020 5.840 6.137 5.782 6.028 1,086,974 +0.14(+2.33%)
Nov 16, 2020 6.028 6.079 5.739 5.891 1,713,226 -0.07(-1.09%)
Nov 13, 2020 6.006 6.187 5.840 5.956 1,370,238 -0.02(-0.36%)
Nov 12, 2020 5.876 6.260 5.789 5.978 1,229,297 +0.09(+1.47%)
Nov 11, 2020 5.724 5.920 5.652 5.891 965,909 +0.21(+3.69%)
Nov 10, 2020 5.724 5.970 5.514 5.681 1,293,808 +0.10(+1.82%)
Nov 09, 2020 6.593 6.643 5.572 5.579 4,093,752 -1.02(-15.46%)
Nov 06, 2020 6.571 6.730 6.274 6.600 1,591,057 +0.04(+0.55%)
Nov 05, 2020 5.883 6.824 5.876 6.564 4,087,325 +0.77(+13.37%)
Nov 04, 2020 5.666 6.115 5.428 5.789 3,263,806 +0.09(+1.65%)
Nov 03, 2020 5.789 5.840 5.594 5.695 1,219,642 +0.10(+1.81%)
Nov 02, 2020 5.304 5.703 5.181 5.594 2,932,920 +0.28(+5.31%)
Oct 30, 2020 5.210 5.507 4.950 5.312 1,582,213 -0.04(-0.68%)
Oct 29, 2020 5.435 5.471 5.116 5.348 2,407,161 -0.09(-1.73%)
Oct 28, 2020 5.210 5.536 4.349 5.442 10,243,527 -0.43(-7.39%)
Oct 27, 2020 5.833 6.115 5.529 5.876 3,567,994 +0.09(+1.63%)
Oct 26, 2020 5.905 5.934 5.522 5.782 1,460,279 -0.16(-2.68%)
Oct 23, 2020 5.920 6.043 5.818 5.941 928,324 +0.07(+1.23%)
Oct 22, 2020 5.978 5.985 5.645 5.869 1,301,389 -0.11(-1.82%)
Oct 21, 2020 6.332 6.332 5.862 5.978 1,897,527 +0.07(+1.10%)
Oct 20, 2020 6.484 6.542 5.876 5.912 1,895,010 -0.52(-8.10%)
Oct 19, 2020 6.585 6.889 6.274 6.433 1,897,835 -0.12(-1.77%)
Oct 16, 2020 6.339 7.034 6.278 6.549 2,805,838 +0.26(+4.14%)
Oct 15, 2020 5.804 6.404 5.703 6.289 1,378,511 +0.34(+5.72%)
Oct 14, 2020 6.057 6.281 5.797 5.949 933,982 -0.06(-0.96%)
Oct 13, 2020 5.710 6.086 5.645 6.006 950,601 +0.25(+4.27%)
Oct 12, 2020 5.949 5.949 5.478 5.760 1,546,931 -0.10(-1.73%)
Oct 09, 2020 6.158 6.245 5.833 5.862 902,760 -0.33(-5.37%)
Oct 08, 2020 6.281 6.412 6.014 6.195 1,479,839 +0.03(+0.47%)
Oct 07, 2020 5.768 6.224 5.695 6.166 1,689,203 +0.56(+9.94%)
Oct 06, 2020 5.789 6.253 5.362 5.608 3,161,117 -0.17(-3.00%)
Oct 05, 2020 5.804 5.956 5.565 5.782 1,772,487 +0.09(+1.65%)
Oct 02, 2020 5.399 5.920 5.355 5.688 2,191,193 +0.01(+0.13%)
Oct 01, 2020 5.500 5.753 5.261 5.681 3,128,748 +0.27(+4.95%)
Sep 30, 2020 4.660 5.500 4.653 5.413 5,427,952 +0.75(+16.15%)
Sep 29, 2020 4.624 4.856 4.458 4.660 1,355,225 +0.04(+0.94%)
Sep 28, 2020 4.356 4.631 4.262 4.617 1,379,034 +0.31(+7.23%)
Sep 25, 2020 4.154 4.335 4.096 4.306 1,167,521 +0.16(+3.84%)
Sep 24, 2020 4.414 4.422 4.110 4.147 1,841,916 -0.30(-6.68%)
Sep 23, 2020 4.472 4.697 4.400 4.443 2,537,793 +0.00(+0.00%)
Sep 22, 2020 4.689 4.689 4.212 4.443 1,715,035 -0.17(-3.76%)
Sep 21, 2020 4.769 4.841 4.400 4.617 1,432,609 -0.28(-5.76%)
Sep 18, 2020 4.581 5.189 4.519 4.899 2,575,346 +0.35(+7.80%)
Sep 17, 2020 4.132 4.617 4.110 4.545 1,601,196 +0.30(+7.17%)
Sep 16, 2020 4.197 4.378 4.045 4.241 1,360,214 +0.04(+0.86%)
Sep 15, 2020 4.089 4.270 3.966 4.205 1,052,012 +0.15(+3.75%)
Sep 14, 2020 4.378 4.429 3.966 4.053 1,671,793 -0.35(-7.89%)
Sep 11, 2020 4.487 4.631 4.318 4.400 1,228,461 -0.01(-0.33%)
Sep 10, 2020 4.147 4.523 4.089 4.414 1,550,919 +0.30(+7.21%)
Sep 09, 2020 4.031 4.161 3.922 4.118 774,795 +0.17(+4.40%)
Sep 08, 2020 4.089 4.089 3.915 3.944 914,305 -0.20(-4.72%)
Sep 04, 2020 4.176 4.299 3.913 4.139 1,283,873 +0.03(+0.70%)
Sep 03, 2020 4.320 4.472 4.038 4.110 1,240,448 -0.24(-5.49%)
Sep 02, 2020 4.429 4.443 4.125 4.349 1,594,574 +0.01(+0.17%)
Sep 01, 2020 4.219 4.407 4.176 4.342 915,627 +0.07(+1.52%)
Aug 31, 2020 4.545 4.545 4.183 4.277 1,791,578 -0.22(-4.83%)
Aug 28, 2020 4.473 4.665 4.437 4.494 1,697,835 +0.03(+0.64%)
Aug 27, 2020 4.822 4.822 4.380 4.465 2,116,528 -0.41(-8.47%)
Aug 26, 2020 4.522 4.893 4.387 4.879 3,075,138 +0.62(+14.55%)
Aug 25, 2020 4.344 4.380 4.166 4.259 938,850 -0.06(-1.48%)
Aug 24, 2020 4.501 4.615 4.173 4.323 2,349,798 -0.13(-2.88%)
Aug 21, 2020 4.836 4.907 4.423 4.451 1,785,731 -0.40(-8.22%)
Aug 20, 2020 4.679 4.914 4.572 4.850 1,549,343 +0.07(+1.49%)
Aug 19, 2020 4.437 4.800 4.401 4.779 1,570,563 +0.33(+7.53%)
Aug 18, 2020 4.629 4.693 4.373 4.444 1,749,330 -0.17(-3.70%)
Aug 17, 2020 4.850 4.900 4.537 4.615 1,295,808 -0.12(-2.56%)
Aug 14, 2020 4.522 5.028 4.509 4.736 2,672,700 +0.16(+3.58%)
Aug 13, 2020 4.636 4.765 4.423 4.572 1,329,155 -0.09(-1.98%)
Aug 12, 2020 4.814 4.950 4.494 4.665 2,238,862 -0.09(-1.95%)
Aug 11, 2020 5.299 5.320 4.701 4.758 3,600,799 -0.59(-11.05%)
Aug 10, 2020 5.698 5.755 5.142 5.349 2,947,680 -0.21(-3.84%)
Aug 07, 2020 4.487 6.032 4.487 5.562 12,743,312 +1.13(+25.56%)
Aug 06, 2020 4.188 4.594 4.138 4.430 3,272,202 +0.20(+4.71%)
Aug 05, 2020 4.010 4.352 4.003 4.230 2,509,218 +0.28(+7.22%)
Aug 04, 2020 3.917 4.095 3.896 3.946 1,230,363 +0.04(+0.91%)
Aug 03, 2020 4.003 4.266 3.853 3.910 2,220,089 -0.08(-1.96%)
Jul 31, 2020 4.216 4.401 3.700 3.988 4,279,550 -0.04(-1.06%)
Jul 30, 2020 4.465 4.900 3.974 4.031 5,066,167 -0.66(-13.98%)
Jul 29, 2020 4.423 4.936 3.946 4.686 21,258,878 +1.50(+47.20%)
Jul 28, 2020 3.276 3.419 3.098 3.184 5,797,344 -0.09(-2.61%)
Jul 27, 2020 3.155 3.312 2.742 3.269 2,891,015 +0.13(+4.08%)
Jul 24, 2020 2.813 3.175 2.721 3.141 2,389,353 +0.28(+9.98%)
Jul 23, 2020 2.977 3.041 2.635 2.856 2,601,292 -0.24(-7.60%)
Jul 22, 2020 2.543 3.119 2.493 3.091 3,337,467 +0.55(+21.57%)
Jul 21, 2020 2.671 2.756 2.464 2.543 2,270,806 -0.04(-1.38%)
Jul 20, 2020 2.236 2.600 2.165 2.578 3,104,338 +0.34(+15.29%)
Jul 17, 2020 2.122 2.258 2.105 2.236 1,557,144 +0.11(+5.37%)
Jul 16, 2020 1.966 2.137 1.944 2.122 1,305,309 +0.12(+6.05%)
Jul 15, 2020 1.959 2.016 1.859 2.001 1,231,907 +0.14(+7.25%)
Jul 14, 2020 1.795 1.887 1.752 1.866 1,076,826 +0.05(+2.75%)
Jul 13, 2020 1.894 2.001 1.788 1.816 2,742,616 -0.08(-4.14%)
Jul 10, 2020 1.909 2.101 1.837 1.894 5,396,088 -0.01(-0.75%)
Jul 09, 2020 2.258 2.393 1.752 1.909 52,288,016 +0.54(+39.58%)
Jul 08, 2020 1.332 1.383 1.282 1.367 914,928 +0.05(+3.78%)
Jul 07, 2020 1.353 1.367 1.318 1.318 348,700 -0.06(-4.64%)
Jul 06, 2020 1.389 1.396 1.318 1.382 505,753 +0.03(+2.11%)
Jul 02, 2020 1.403 1.403 1.332 1.353 307,918 +0.00(+0.00%)
Jul 01, 2020 1.375 1.410 1.332 1.353 386,536 -0.03(-2.06%)
Jun 30, 2020 1.353 1.403 1.310 1.382 614,113 +0.02(+1.57%)
Jun 29, 2020 1.296 1.417 1.296 1.360 380,811 +0.04(+3.24%)
Jun 26, 2020 1.460 1.460 1.318 1.318 785,452 -0.16(-10.63%)
Jun 25, 2020 1.268 1.538 1.268 1.474 1,295,649 +0.19(+14.37%)
Jun 24, 2020 1.389 1.396 1.246 1.289 1,173,024 -0.12(-8.59%)
Jun 23, 2020 1.460 1.460 1.389 1.410 387,823 -0.02(-1.49%)
Jun 22, 2020 1.410 1.460 1.353 1.432 824,042 +0.02(+1.51%)
Jun 19, 2020 1.474 1.478 1.346 1.410 731,815 -0.05(-3.41%)
Jun 18, 2020 1.410 1.467 1.375 1.460 467,302 +0.05(+3.54%)
Jun 17, 2020 1.446 1.474 1.389 1.410 436,650 -0.02(-1.49%)
Jun 16, 2020 1.517 1.553 1.432 1.432 843,935 +0.01(+0.50%)
Jun 15, 2020 1.389 1.460 1.303 1.424 822,037 +0.00(+0.00%)
Jun 12, 2020 1.439 1.460 1.360 1.424 966,861 +0.09(+6.95%)
Jun 11, 2020 1.318 1.460 1.246 1.332 1,357,651 -0.20(-13.02%)
Jun 10, 2020 1.659 1.688 1.474 1.531 1,241,242 -0.12(-7.33%)
Jun 09, 2020 1.681 1.702 1.610 1.652 845,785 -0.07(-4.13%)
Jun 08, 2020 1.724 1.745 1.631 1.724 1,691,237 +0.10(+6.14%)
Jun 05, 2020 1.773 1.845 1.613 1.624 1,841,474 -0.07(-4.20%)
Jun 04, 2020 1.980 1.980 1.574 1.695 4,479,283 -0.25(-12.82%)
Jun 03, 2020 1.610 1.994 1.595 1.944 2,763,791 +0.35(+21.88%)
Jun 02, 2020 1.432 1.602 1.396 1.595 1,811,853 +0.22(+16.06%)
Jun 01, 2020 1.424 1.531 1.325 1.375 2,006,088 +0.05(+3.76%)
May 29, 2020 1.332 1.375 1.246 1.325 742,346 -0.03(-2.11%)
May 28, 2020 1.488 1.510 1.232 1.353 1,847,030 -0.03(-2.06%)
May 27, 2020 1.424 1.453 1.225 1.382 2,139,825 +0.02(+1.57%)
May 26, 2020 1.332 1.496 1.318 1.360 2,338,148 +0.11(+9.14%)
May 22, 2020 1.140 1.261 1.090 1.246 1,552,230 +0.14(+12.90%)
May 21, 2020 1.011 1.140 0.9686 1.104 1,119,839 +0.14(+13.97%)
May 20, 2020 1.033 1.047 0.9401 0.9686 1,290,681 -0.06(-6.21%)
May 19, 2020 0.8903 1.175 0.8618 1.033 3,998,055 +0.15(+16.94%)
May 18, 2020 0.8760 0.9259 0.8689 0.8831 634,569 +0.04(+5.08%)
May 15, 2020 0.8048 0.8689 0.7977 0.8404 419,263 +0.01(+0.85%)
May 14, 2020 0.8190 0.8689 0.7692 0.8333 310,703 -0.01(-1.68%)
May 13, 2020 0.8618 0.8903 0.8048 0.8475 621,516 -0.05(-5.56%)
May 12, 2020 0.9401 0.9543 0.8760 0.8974 364,805 -0.01(-1.56%)
May 11, 2020 0.9045 0.9401 0.8546 0.9116 548,446 +0.01(+1.59%)
May 08, 2020 0.8262 0.9543 0.8190 0.8974 578,067 +0.06(+6.78%)
May 07, 2020 0.8333 0.8641 0.8119 0.8404 366,275 +0.03(+3.51%)
May 06, 2020 0.8974 0.9187 0.7977 0.8119 814,734 -0.08(-8.80%)
May 05, 2020 0.8831 0.9401 0.8760 0.8903 631,751 +0.00(+0.00%)
May 04, 2020 0.9187 0.9615 0.8546 0.8903 802,002 +0.04(+4.17%)
May 01, 2020 0.9757 0.9757 0.8333 0.8546 984,553 -0.12(-12.41%)
Apr 30, 2020 0.9259 0.9900 0.8760 0.9757 765,074 +0.06(+7.03%)
Apr 29, 2020 0.9045 0.9971 0.8903 0.9116 1,163,675 +0.07(+8.47%)
Apr 28, 2020 0.8119 0.9045 0.7977 0.8404 1,426,056 +0.06(+8.26%)
Apr 27, 2020 0.7122 0.8546 0.6980 0.7763 2,301,718 +0.11(+15.96%)
Apr 24, 2020 0.6695 0.6764 0.6552 0.6695 239,960 +0.00(+0.00%)
Apr 23, 2020 0.6837 0.6837 0.6481 0.6695 310,561 +0.01(+1.11%)
Apr 22, 2020 0.6695 0.6980 0.6482 0.6621 321,635 +0.00(+0.26%)
Apr 21, 2020 0.6980 0.7122 0.6424 0.6604 472,259 -0.04(-5.38%)
Apr 20, 2020 0.6908 0.7264 0.6623 0.6980 1,300,103 +0.04(+5.37%)
Apr 17, 2020 0.6980 0.7264 0.6121 0.6624 986,940 +0.03(+4.51%)
Apr 16, 2020 0.7051 0.7122 0.6267 0.6339 440,393 -0.06(-8.59%)
Apr 15, 2020 0.7549 0.7692 0.6481 0.6934 385,766 -0.03(-3.60%)
Apr 14, 2020 0.7051 0.7264 0.6766 0.7193 582,609 +0.04(+5.21%)
Apr 13, 2020 0.7122 0.7336 0.6410 0.6837 431,751 -0.01(-1.03%)
Apr 09, 2020 0.7066 0.7585 0.6766 0.6908 735,747 +0.02(+3.19%)
Apr 08, 2020 0.6267 0.6766 0.5840 0.6695 418,023 +0.07(+11.90%)
Apr 07, 2020 0.6410 0.6695 0.5626 0.5982 902,747 +0.01(+1.20%)
Apr 06, 2020 0.5413 0.6054 0.5270 0.5911 790,915 +0.09(+16.90%)
Apr 03, 2020 0.5335 0.5651 0.4629 0.5057 1,152,624 -0.01(-1.66%)
Apr 02, 2020 0.6980 0.7122 0.4777 0.5142 3,164,487 -0.18(-26.33%)
Apr 01, 2020 0.7478 0.7621 0.6908 0.6980 373,629 -0.06(-8.41%)
Mar 31, 2020 0.7621 0.7834 0.7549 0.7621 297,861 +0.01(+1.90%)
Mar 30, 2020 0.8546 0.8546 0.7478 0.7478 379,446 -0.11(-13.22%)
Mar 27, 2020 0.9116 0.9116 0.7836 0.8618 492,697 -0.03(-3.20%)
Mar 26, 2020 0.8475 0.9187 0.8398 0.8903 522,536 +0.06(+6.84%)
Mar 25, 2020 0.8974 0.9971 0.8190 0.8333 896,451 -0.04(-4.10%)
Mar 24, 2020 0.7549 0.8689 0.7336 0.8689 843,332 +0.15(+20.79%)
Mar 23, 2020 0.6837 0.7977 0.6410 0.7193 637,659 +0.09(+13.46%)
Mar 20, 2020 0.7621 0.8689 0.6054 0.6340 5,108,248 -0.09(-11.86%)
Mar 19, 2020 0.7122 0.7692 0.6880 0.7193 853,454 +0.03(+4.12%)
Mar 18, 2020 0.8546 0.9116 0.6695 0.6908 598,433 -0.20(-22.40%)
Mar 17, 2020 0.9259 1.011 0.8546 0.8903 1,134,633 -0.01(-1.57%)
Mar 16, 2020 0.9971 1.011 0.8760 0.9045 517,365 -0.16(-15.33%)
Mar 13, 2020 1.083 1.132 0.9971 1.068 518,673 +0.09(+8.70%)
Mar 12, 2020 1.168 1.168 0.9686 0.9828 630,615 -0.24(-19.30%)
Mar 11, 2020 1.353 1.397 1.211 1.218 395,061 -0.15(-10.94%)
Mar 10, 2020 1.432 1.453 1.353 1.367 363,832 +0.00(+0.00%)
Mar 09, 2020 1.496 1.502 1.332 1.367 488,847 -0.23(-14.29%)
Mar 06, 2020 1.588 1.610 1.517 1.595 203,594 -0.01(-0.44%)
Mar 05, 2020 1.574 1.625 1.567 1.602 242,183 +0.02(+1.35%)
Mar 04, 2020 1.539 1.616 1.511 1.581 199,383 +0.05(+3.18%)
Mar 03, 2020 1.602 1.623 1.484 1.532 412,066 -0.07(-4.35%)
Mar 02, 2020 1.539 1.609 1.484 1.602 206,275 +0.05(+3.14%)
Feb 28, 2020 1.518 1.571 1.451 1.553 466,035 -0.03(-1.76%)
Feb 27, 2020 1.574 1.637 1.539 1.581 305,660 -0.04(-2.58%)
Feb 26, 2020 1.790 1.881 1.574 1.623 1,129,976 -0.42(-20.48%)
Feb 25, 2020 2.299 2.333 2.041 2.041 806,564 -0.24(-10.40%)
Feb 24, 2020 2.445 2.445 2.257 2.278 531,693 -0.21(-8.40%)
Feb 21, 2020 2.535 2.535 2.462 2.487 236,319 -0.04(-1.65%)
Feb 20, 2020 2.480 2.591 2.473 2.528 199,292 +0.05(+1.97%)
Feb 19, 2020 2.487 2.507 2.466 2.480 210,633 +0.01(+0.56%)
Feb 18, 2020 2.500 2.514 2.452 2.466 334,335 +0.00(+0.00%)
Feb 14, 2020 2.347 2.480 2.347 2.466 180,757 +0.12(+5.04%)
Feb 13, 2020 2.333 2.375 2.326 2.347 192,507 +0.01(+0.60%)
Feb 12, 2020 2.340 2.354 2.292 2.333 272,622 -0.02(-0.89%)
Feb 11, 2020 2.368 2.368 2.333 2.354 253,588 -0.01(-0.59%)
Feb 10, 2020 2.375 2.382 2.354 2.368 142,010 -0.01(-0.58%)
Feb 07, 2020 2.487 2.500 2.340 2.382 206,026 -0.10(-3.93%)
Feb 06, 2020 2.619 2.668 2.452 2.480 325,745 -0.15(-5.57%)
Feb 05, 2020 2.647 2.661 2.619 2.626 79,995 +0.00(+0.00%)
Feb 04, 2020 2.668 2.668 2.612 2.626 166,823 +0.00(+0.00%)
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.