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

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
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 (%)
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.