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

Big 5 Sporting (NQ: BGFV )

3.400 -0.140 (-3.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 30, 2009 7.193 7.409 7.139 7.369 442,471 +0.24(+3.35%)
Nov 27, 2009 7.175 7.292 7.107 7.130 150,100 -0.35(-4.64%)
Nov 25, 2009 7.463 7.621 7.391 7.477 259,853 +0.04(+0.55%)
Nov 24, 2009 7.603 7.712 7.292 7.436 213,116 -0.20(-2.60%)
Nov 23, 2009 7.531 7.788 7.531 7.635 173,317 +0.18(+2.36%)
Nov 20, 2009 7.576 7.874 7.396 7.459 224,553 -0.17(-2.19%)
Nov 19, 2009 7.833 7.887 7.486 7.626 297,967 -0.34(-4.25%)
Nov 18, 2009 7.887 8.000 7.793 7.964 261,523 +0.09(+1.20%)
Nov 17, 2009 7.833 7.941 7.743 7.869 307,387 +0.01(+0.11%)
Nov 16, 2009 7.847 7.987 7.766 7.860 400,301 +0.01(+0.17%)
Nov 13, 2009 7.793 8.054 7.712 7.847 483,467 -0.08(-1.02%)
Nov 12, 2009 8.077 8.135 7.784 7.928 271,830 -0.17(-2.06%)
Nov 11, 2009 8.153 8.153 7.987 8.095 309,216 +0.00(+0.06%)
Nov 10, 2009 7.887 8.126 7.887 8.090 320,224 +0.20(+2.57%)
Nov 09, 2009 8.117 8.185 7.829 7.887 604,629 -0.11(-1.35%)
Nov 06, 2009 7.684 8.117 7.684 7.996 540,578 +0.26(+3.38%)
Nov 05, 2009 7.333 7.919 7.206 7.734 776,694 +0.56(+7.79%)
Nov 04, 2009 7.418 7.567 7.152 7.175 1,509,717 +0.18(+2.65%)
Nov 03, 2009 6.823 7.040 6.607 6.990 504,278 +0.06(+0.85%)
Nov 02, 2009 6.674 7.161 6.647 6.931 604,454 +0.28(+4.20%)
Oct 30, 2009 6.679 6.769 6.462 6.652 483,243 -0.12(-1.80%)
Oct 29, 2009 6.674 6.877 6.611 6.774 277,032 +0.17(+2.60%)
Oct 28, 2009 6.602 6.764 6.516 6.602 398,197 +0.01(+0.21%)
Oct 27, 2009 7.161 7.161 6.584 6.589 646,163 -0.52(-7.30%)
Oct 26, 2009 6.927 7.224 6.927 7.107 343,764 +0.21(+3.07%)
Oct 23, 2009 7.238 7.454 6.787 6.895 691,277 -0.51(-6.94%)
Oct 22, 2009 7.315 7.545 7.211 7.409 198,962 +0.10(+1.36%)
Oct 21, 2009 7.405 7.716 7.283 7.310 347,439 -0.14(-1.94%)
Oct 20, 2009 7.445 7.509 7.355 7.454 210,734 -0.02(-0.24%)
Oct 19, 2009 7.427 7.513 7.288 7.472 174,995 +0.10(+1.41%)
Oct 16, 2009 7.319 7.400 7.125 7.369 270,672 -0.01(-0.12%)
Oct 15, 2009 7.256 7.445 7.256 7.378 248,684 +0.06(+0.86%)
Oct 14, 2009 7.283 7.396 7.206 7.315 219,369 +0.17(+2.40%)
Oct 13, 2009 7.238 7.242 7.053 7.143 114,048 -0.11(-1.55%)
Oct 12, 2009 7.373 7.373 7.247 7.256 120,734 -0.06(-0.80%)
Oct 09, 2009 7.288 7.387 7.233 7.315 388,065 +0.05(+0.62%)
Oct 08, 2009 7.405 7.423 7.242 7.270 314,696 -0.09(-1.16%)
Oct 07, 2009 7.301 7.486 7.292 7.355 242,058 -0.01(-0.12%)
Oct 06, 2009 7.193 7.432 7.044 7.364 534,884 +0.24(+3.35%)
Oct 05, 2009 6.792 7.215 6.724 7.125 617,908 +0.36(+5.26%)
Oct 02, 2009 6.530 6.841 6.412 6.769 381,368 +0.22(+3.30%)
Oct 01, 2009 6.796 6.927 6.494 6.553 303,067 -0.26(-3.77%)
Sep 30, 2009 7.175 7.206 6.683 6.810 587,945 -0.34(-4.73%)
Sep 29, 2009 6.985 7.206 6.967 7.148 404,372 +0.24(+3.46%)
Sep 28, 2009 6.764 6.940 6.656 6.909 266,304 +0.15(+2.27%)
Sep 25, 2009 6.449 6.764 6.318 6.755 254,747 +0.30(+4.68%)
Sep 24, 2009 6.724 6.801 6.368 6.453 304,715 -0.26(-3.90%)
Sep 23, 2009 6.796 6.895 6.670 6.715 222,850 -0.09(-1.26%)
Sep 22, 2009 6.936 6.976 6.796 6.801 217,218 -0.09(-1.31%)
Sep 21, 2009 6.724 6.940 6.724 6.891 209,045 +0.12(+1.73%)
Sep 18, 2009 6.801 6.855 6.688 6.774 296,603 +0.01(+0.13%)
Sep 17, 2009 6.868 6.895 6.697 6.764 164,265 -0.10(-1.45%)
Sep 16, 2009 6.954 6.985 6.810 6.864 231,210 -0.17(-2.44%)
Sep 15, 2009 6.999 7.076 6.778 7.035 88,510 -0.00(-0.06%)
Sep 14, 2009 6.958 7.080 6.841 7.040 139,511 +0.04(+0.52%)
Sep 11, 2009 7.166 7.215 6.958 7.003 156,466 -0.17(-2.39%)
Sep 10, 2009 6.927 7.184 6.823 7.175 269,424 +0.22(+3.11%)
Sep 09, 2009 6.900 7.193 6.652 6.958 228,152 +0.08(+1.11%)
Sep 08, 2009 6.819 7.008 6.783 6.882 218,274 +0.16(+2.35%)
Sep 04, 2009 6.498 6.837 6.498 6.724 177,548 +0.17(+2.62%)
Sep 03, 2009 6.638 6.719 6.178 6.553 448,167 -0.05(-0.75%)
Sep 02, 2009 6.760 6.882 6.571 6.602 232,525 -0.16(-2.40%)
Sep 01, 2009 6.832 7.062 6.724 6.764 410,858 -0.12(-1.77%)
Aug 31, 2009 6.994 7.247 6.832 6.886 394,227 -0.17(-2.43%)
Aug 28, 2009 7.301 7.310 6.967 7.058 184,788 -0.14(-1.88%)
Aug 27, 2009 7.085 7.261 6.922 7.193 420,872 +0.10(+1.46%)
Aug 26, 2009 6.981 7.170 6.861 7.089 371,427 +0.08(+1.09%)
Aug 25, 2009 6.760 7.134 6.701 7.013 449,449 +0.32(+4.71%)
Aug 24, 2009 6.643 6.755 6.543 6.697 365,618 +0.09(+1.37%)
Aug 21, 2009 6.625 6.719 6.379 6.607 619,533 +0.05(+0.69%)
Aug 20, 2009 6.052 6.629 5.975 6.562 635,674 +0.51(+8.42%)
Aug 19, 2009 5.939 6.074 5.772 6.052 178,089 -0.01(-0.15%)
Aug 18, 2009 5.763 6.088 5.763 6.061 426,928 +0.44(+7.78%)
Aug 17, 2009 5.813 5.885 5.587 5.624 283,072 -0.34(-5.74%)
Aug 14, 2009 6.165 6.210 5.750 5.966 322,874 -0.23(-3.64%)
Aug 13, 2009 6.395 6.395 6.002 6.192 177,554 -0.14(-2.14%)
Aug 12, 2009 6.228 6.525 6.228 6.327 199,889 +0.10(+1.59%)
Aug 11, 2009 6.422 6.584 6.205 6.228 189,061 -0.26(-3.96%)
Aug 10, 2009 6.458 6.611 6.386 6.485 356,459 -0.05(-0.76%)
Aug 07, 2009 6.647 6.755 6.494 6.534 617,309 -0.01(-0.14%)
Aug 06, 2009 6.453 6.746 6.417 6.543 577,326 +0.11(+1.68%)
Aug 05, 2009 6.764 6.810 6.047 6.435 1,074,134 +0.10(+1.57%)
Aug 04, 2009 6.467 6.480 6.047 6.336 1,076,979 +0.18(+3.01%)
Aug 03, 2009 5.944 6.165 5.578 6.151 512,875 +0.29(+4.92%)
Jul 31, 2009 6.111 6.111 5.840 5.863 298,859 -0.26(-4.27%)
Jul 30, 2009 5.989 6.219 5.921 6.124 301,936 +0.25(+4.30%)
Jul 29, 2009 5.628 6.192 5.628 5.872 309,760 +0.20(+3.58%)
Jul 28, 2009 5.867 6.011 5.592 5.669 377,215 -0.23(-3.97%)
Jul 27, 2009 6.070 6.160 5.822 5.903 421,329 -0.18(-3.04%)
Jul 24, 2009 6.011 6.111 5.903 6.088 388,504 +0.03(+0.45%)
Jul 23, 2009 5.660 6.192 5.633 6.061 436,845 +0.38(+6.67%)
Jul 22, 2009 5.457 5.772 5.394 5.682 350,836 +0.17(+3.11%)
Jul 21, 2009 5.745 5.786 5.389 5.511 378,324 -0.18(-3.09%)
Jul 20, 2009 5.497 5.700 5.389 5.687 260,809 +0.24(+4.47%)
Jul 17, 2009 5.394 5.457 5.218 5.443 543,356 +0.06(+1.17%)
Jul 16, 2009 5.412 5.412 5.245 5.380 359,174 -0.05(-0.83%)
Jul 15, 2009 5.236 5.583 5.078 5.425 539,183 +0.26(+4.97%)
Jul 14, 2009 4.888 5.191 4.785 5.168 433,851 +0.29(+5.92%)
Jul 13, 2009 4.861 5.024 4.717 4.879 290,776 +0.01(+0.28%)
Jul 10, 2009 4.713 4.893 4.609 4.866 230,286 +0.14(+2.86%)
Jul 09, 2009 5.015 5.015 4.722 4.731 305,722 -0.22(-4.38%)
Jul 08, 2009 5.033 5.082 4.803 4.947 446,094 -0.04(-0.81%)
Jul 07, 2009 5.042 5.130 4.857 4.988 855,491 -0.06(-1.16%)
Jul 06, 2009 4.870 5.064 4.758 5.046 342,662 +0.12(+2.47%)
Jul 02, 2009 4.870 4.938 4.691 4.925 578,878 -0.06(-1.27%)
Jul 01, 2009 4.997 5.069 4.785 4.988 583,712 +0.00(+0.00%)
Jun 30, 2009 4.952 5.150 4.952 4.988 513,226 +0.03(+0.64%)
Jun 29, 2009 5.114 5.204 4.934 4.956 646,517 -0.05(-0.99%)
Jun 26, 2009 5.123 5.222 4.988 5.006 1,985,397 -0.14(-2.72%)
Jun 25, 2009 5.344 5.380 5.096 5.146 372,689 -0.02(-0.44%)
Jun 24, 2009 5.064 5.249 4.916 5.168 575,135 +0.18(+3.52%)
Jun 23, 2009 4.861 5.164 4.861 4.992 614,156 +0.11(+2.31%)
Jun 22, 2009 5.362 5.362 4.875 4.879 597,922 -0.56(-10.36%)
Jun 19, 2009 5.524 5.619 5.344 5.443 563,806 +0.05(+0.84%)
Jun 18, 2009 5.159 5.520 5.069 5.398 271,524 +0.21(+4.09%)
Jun 17, 2009 4.875 5.398 4.672 5.186 510,981 +0.34(+6.98%)
Jun 16, 2009 5.033 5.177 4.848 4.848 351,302 -0.12(-2.36%)
Jun 15, 2009 5.290 5.421 4.825 4.965 476,263 -0.40(-7.48%)
Jun 12, 2009 5.470 5.547 5.245 5.366 392,134 -0.09(-1.73%)
Jun 11, 2009 5.975 5.975 5.448 5.461 289,312 -0.51(-8.47%)
Jun 10, 2009 6.038 6.038 5.610 5.966 546,836 +0.03(+0.46%)
Jun 09, 2009 5.863 6.061 5.666 5.939 222,595 +0.06(+1.07%)
Jun 08, 2009 5.680 5.939 5.497 5.876 512,751 +0.23(+4.16%)
Jun 05, 2009 5.664 5.799 5.533 5.642 389,152 +0.06(+1.13%)
Jun 04, 2009 5.479 5.604 5.344 5.578 218,717 +0.16(+2.91%)
Jun 03, 2009 5.547 5.606 5.317 5.421 295,164 -0.17(-3.06%)
Jun 02, 2009 5.443 5.637 5.389 5.592 1,464,605 +0.10(+1.81%)
Jun 01, 2009 5.073 5.700 5.001 5.493 812,683 +0.60(+12.26%)
May 29, 2009 5.114 5.394 4.875 4.893 849,019 -0.18(-3.47%)
May 28, 2009 5.236 5.236 4.695 5.069 248,147 -0.14(-2.77%)
May 27, 2009 5.601 5.601 5.191 5.213 360,165 -0.32(-5.79%)
May 26, 2009 4.798 5.678 4.798 5.533 760,697 +0.66(+13.51%)
May 22, 2009 4.848 5.028 4.790 4.875 316,663 +0.05(+1.12%)
May 21, 2009 4.839 5.010 4.555 4.821 241,025 -0.12(-2.37%)
May 20, 2009 5.335 5.398 4.879 4.938 333,318 -0.37(-6.89%)
May 19, 2009 5.087 5.416 4.875 5.303 380,331 +0.14(+2.80%)
May 18, 2009 4.798 5.222 4.785 5.159 521,089 +0.52(+11.18%)
May 15, 2009 4.622 4.735 4.537 4.640 425,764 +0.06(+1.38%)
May 14, 2009 4.361 4.812 4.307 4.577 396,786 +0.26(+5.95%)
May 13, 2009 4.613 4.613 4.311 4.320 482,050 -0.40(-8.41%)
May 12, 2009 4.821 4.956 4.444 4.717 483,423 -0.05(-1.13%)
May 11, 2009 4.979 5.182 4.631 4.771 876,810 -0.40(-7.76%)
May 08, 2009 5.024 5.281 4.961 5.173 268,096 +0.26(+5.23%)
May 07, 2009 5.073 5.272 4.884 4.916 463,182 -0.07(-1.45%)
May 06, 2009 5.290 5.380 4.731 4.988 659,510 -0.25(-4.74%)
May 05, 2009 5.520 5.542 5.091 5.236 1,077,307 -0.31(-5.61%)
May 04, 2009 5.619 6.084 4.586 5.547 2,157,280 +0.56(+11.21%)
May 01, 2009 4.514 5.114 4.514 4.988 1,799,021 +1.28(+34.39%)
Apr 30, 2009 3.648 4.018 3.648 3.711 784,546 +0.06(+1.73%)
Apr 29, 2009 3.576 3.788 3.418 3.648 388,367 +0.12(+3.45%)
Apr 28, 2009 3.260 3.576 3.179 3.527 445,843 +0.21(+6.25%)
Apr 27, 2009 3.211 3.355 3.157 3.319 332,298 +0.02(+0.55%)
Apr 24, 2009 3.256 3.373 3.224 3.301 513,591 +0.07(+2.09%)
Apr 23, 2009 3.030 3.274 2.864 3.233 190,513 +0.22(+7.17%)
Apr 22, 2009 2.868 3.035 2.855 3.017 1,376,321 +0.08(+2.77%)
Apr 21, 2009 2.733 2.940 2.733 2.936 170,226 +0.18(+6.55%)
Apr 20, 2009 2.769 2.927 2.724 2.755 135,567 -0.09(-3.17%)
Apr 17, 2009 2.927 2.927 2.732 2.846 521,934 -0.06(-2.17%)
Apr 16, 2009 2.828 2.954 2.764 2.909 170,578 +0.09(+3.20%)
Apr 15, 2009 2.710 2.832 2.710 2.819 152,275 +0.08(+2.80%)
Apr 14, 2009 2.769 2.819 2.593 2.742 157,641 -0.09(-3.18%)
Apr 13, 2009 2.814 2.864 2.773 2.832 380,155 -0.07(-2.33%)
Apr 09, 2009 2.773 2.990 2.724 2.900 468,528 +0.22(+8.07%)
Apr 08, 2009 2.602 2.697 2.313 2.683 343,545 +0.08(+3.12%)
Apr 07, 2009 2.877 2.931 2.598 2.602 397,591 -0.34(-11.64%)
Apr 06, 2009 2.976 2.976 2.769 2.945 148,168 -0.07(-2.39%)
Apr 03, 2009 3.017 3.089 2.949 3.017 147,051 -0.02(-0.59%)
Apr 02, 2009 2.828 3.193 2.828 3.035 206,109 +0.31(+11.24%)
Apr 01, 2009 2.598 2.764 2.530 2.728 133,376 +0.08(+3.07%)
Mar 31, 2009 2.638 2.787 2.494 2.647 185,697 +0.06(+2.26%)
Mar 30, 2009 2.782 2.841 2.530 2.589 173,472 -0.60(-18.70%)
Mar 26, 2009 3.112 3.242 3.080 3.184 158,579 +0.13(+4.28%)
Mar 25, 2009 2.927 3.121 2.769 3.053 169,904 +0.15(+5.29%)
Mar 24, 2009 3.121 3.157 2.882 2.900 156,340 -0.29(-9.05%)
Mar 23, 2009 3.039 3.202 2.476 3.188 288,031 +0.46(+16.86%)
Mar 20, 2009 2.728 2.841 2.652 2.728 326,923 +0.11(+4.13%)
Mar 19, 2009 2.710 2.782 2.489 2.620 231,525 -0.31(-10.48%)
Mar 18, 2009 2.927 2.981 2.724 2.927 181,089 -0.01(-0.31%)
Mar 17, 2009 2.751 2.936 2.656 2.936 149,390 +0.17(+6.03%)
Mar 16, 2009 2.764 2.850 2.688 2.769 223,425 +0.03(+0.99%)
Mar 13, 2009 2.882 3.017 2.670 2.742 212,788 -0.08(-2.72%)
Mar 12, 2009 2.187 2.868 2.187 2.819 249,214 +0.63(+28.60%)
Mar 11, 2009 2.210 2.232 2.147 2.192 78,351 -0.00(-0.21%)
Mar 10, 2009 2.083 2.313 2.083 2.196 226,540 +0.18(+8.95%)
Mar 09, 2009 1.980 2.059 1.903 2.016 223,658 +0.00(+0.22%)
Mar 06, 2009 2.052 2.120 1.948 2.011 126,333 -0.02(-1.11%)
Mar 05, 2009 2.083 2.151 2.029 2.034 104,764 -0.12(-5.45%)
Mar 04, 2009 2.079 2.174 2.029 2.151 128,182 -0.02(-1.04%)
Mar 02, 2009 2.313 2.345 2.160 2.174 254,578 -0.19(-8.02%)
Feb 27, 2009 2.395 2.539 2.160 2.363 353,320 -0.09(-3.50%)
Feb 26, 2009 2.724 2.764 2.444 2.449 229,026 -0.25(-9.35%)
Feb 25, 2009 2.710 2.886 2.494 2.701 322,255 -0.02(-0.83%)
Feb 24, 2009 2.539 2.922 2.539 2.724 305,770 +0.22(+8.83%)
Feb 23, 2009 2.679 2.679 2.422 2.503 216,693 -0.15(-5.77%)
Feb 20, 2009 2.598 2.710 2.515 2.656 150,124 -0.01(-0.34%)
Feb 19, 2009 2.773 2.800 2.611 2.665 87,441 -0.08(-2.80%)
Feb 18, 2009 2.886 2.886 2.607 2.742 98,952 -0.10(-3.64%)
Feb 17, 2009 2.927 3.026 2.814 2.846 159,954 -0.22(-7.21%)
Feb 13, 2009 2.918 3.166 2.918 3.067 91,763 +0.14(+4.94%)
Feb 12, 2009 2.764 2.949 2.764 2.922 64,561 -0.03(-1.07%)
Feb 11, 2009 2.819 2.990 2.791 2.954 192,003 +0.17(+5.99%)
Feb 10, 2009 3.080 3.161 2.746 2.787 120,211 -0.31(-9.91%)
Feb 09, 2009 3.179 3.179 2.972 3.094 103,101 -0.12(-3.65%)
Feb 06, 2009 2.985 3.283 2.945 3.211 393,644 +0.21(+7.07%)
Feb 05, 2009 2.561 3.094 2.561 2.999 358,169 +0.42(+16.46%)
Feb 04, 2009 2.733 2.819 2.575 2.575 106,376 -0.15(-5.46%)
Feb 03, 2009 2.647 2.805 2.611 2.724 125,373 +0.10(+3.78%)
Feb 02, 2009 2.363 2.661 2.331 2.625 245,063 +0.25(+10.65%)
Jan 30, 2009 2.719 2.719 2.372 2.372 160,340 -0.27(-10.24%)
Jan 29, 2009 2.782 2.796 2.620 2.643 135,123 -0.17(-6.09%)
Jan 28, 2009 2.674 2.931 2.602 2.814 143,849 +0.18(+7.03%)
Jan 27, 2009 2.796 2.877 2.498 2.629 242,943 -0.16(-5.82%)
Jan 26, 2009 2.819 2.864 2.598 2.791 196,361 +0.14(+5.45%)
Jan 23, 2009 2.607 2.810 2.530 2.647 188,475 -0.01(-0.51%)
Jan 22, 2009 2.674 2.828 2.548 2.661 116,778 -0.07(-2.64%)
Jan 21, 2009 2.724 2.814 2.643 2.733 146,867 +0.05(+1.68%)
Jan 20, 2009 3.012 3.035 2.688 2.688 229,525 -0.38(-12.48%)
Jan 16, 2009 3.044 3.094 2.760 3.071 358,710 +0.05(+1.64%)
Jan 15, 2009 2.819 3.045 2.719 3.021 343,578 +0.21(+7.37%)
Jan 14, 2009 3.053 3.071 2.733 2.814 350,940 -0.35(-11.11%)
Jan 13, 2009 3.193 3.441 3.076 3.166 266,512 -0.03(-0.85%)
Jan 12, 2009 3.103 3.279 3.103 3.193 268,630 +0.08(+2.46%)
Jan 09, 2009 3.319 3.378 3.094 3.116 459,361 -0.23(-6.87%)
Jan 08, 2009 3.107 3.373 2.895 3.346 482,254 +0.54(+19.29%)
Jan 07, 2009 3.044 3.139 2.782 2.805 321,628 -0.29(-9.46%)
Jan 06, 2009 2.782 3.161 2.728 3.098 291,026 +0.31(+11.17%)
Jan 05, 2009 2.611 2.791 2.404 2.787 214,903 +0.19(+7.48%)
Jan 02, 2009 2.350 2.679 2.350 2.593 183,291 +0.24(+10.36%)
Dec 31, 2008 2.219 2.404 2.219 2.350 239,845 +0.14(+6.33%)
Dec 30, 2008 2.268 2.345 2.070 2.210 494,741 -0.04(-1.61%)
Dec 29, 2008 2.399 2.476 2.223 2.246 169,908 -0.16(-6.57%)
Dec 26, 2008 2.413 2.489 2.359 2.404 233,106 +0.00(+0.00%)
Dec 24, 2008 2.250 2.489 2.250 2.404 164,181 +0.16(+7.03%)
Dec 23, 2008 2.449 2.458 2.237 2.246 149,681 -0.18(-7.43%)
Dec 22, 2008 2.692 2.692 2.304 2.426 221,167 -0.27(-9.88%)
Dec 19, 2008 2.372 2.697 2.273 2.692 1,037,681 +0.39(+17.06%)
Dec 18, 2008 2.282 2.471 2.282 2.300 226,425 +0.05(+2.20%)
Dec 17, 2008 2.124 2.259 2.106 2.250 280,081 +0.09(+4.18%)
Dec 16, 2008 2.097 2.219 2.002 2.160 478,824 +0.11(+5.51%)
Dec 15, 2008 2.151 2.187 1.948 2.047 289,124 -0.09(-4.42%)
Dec 12, 2008 1.844 2.147 1.835 2.142 447,318 +0.23(+12.03%)
Dec 11, 2008 2.011 2.115 1.831 1.912 485,037 -0.13(-6.19%)
Dec 10, 2008 2.025 2.174 1.885 2.038 273,502 +0.04(+2.03%)
Dec 09, 2008 2.160 2.282 1.939 1.998 332,455 -0.20(-9.22%)
Dec 08, 2008 2.029 2.295 2.029 2.201 212,907 +0.19(+9.66%)
Dec 05, 2008 1.881 2.007 1.804 2.007 416,857 +0.10(+5.20%)
Dec 04, 2008 1.826 2.016 1.772 1.908 371,518 +0.08(+4.19%)
Dec 03, 2008 1.853 1.989 1.619 1.831 426,252 +0.12(+7.12%)
Dec 02, 2008 1.533 1.714 1.511 1.709 1,339,241 +0.22(+14.50%)
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.