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

Big 5 Sporting (NQ: BGFV )

3.320 -0.010 (-0.30%)
Streaming Delayed Price Updated: 11:09 AM EDT, Apr 26, 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, 2004 12.46 12.51 12.19 12.30 381,715 -0.21(-1.66%)
Nov 29, 2004 12.65 12.76 12.22 12.51 231,155 -0.09(-0.68%)
Nov 26, 2004 12.74 12.76 12.57 12.59 60,002 -0.07(-0.57%)
Nov 24, 2004 12.29 12.81 12.28 12.66 285,622 +0.28(+2.22%)
Nov 23, 2004 12.15 12.39 12.15 12.39 212,113 +0.09(+0.70%)
Nov 22, 2004 12.08 12.39 12.08 12.30 378,173 +0.17(+1.41%)
Nov 19, 2004 12.17 12.30 12.10 12.13 169,159 -0.10(-0.85%)
Nov 18, 2004 12.44 12.47 12.20 12.24 117,791 -0.20(-1.60%)
Nov 17, 2004 12.17 12.43 12.17 12.43 160,302 +0.33(+2.72%)
Nov 16, 2004 12.42 12.42 12.06 12.10 228,276 -0.28(-2.30%)
Nov 15, 2004 12.60 12.60 12.30 12.39 284,958 -0.17(-1.37%)
Nov 12, 2004 12.66 12.73 12.51 12.56 193,736 -0.15(-1.21%)
Nov 11, 2004 12.87 12.97 12.56 12.71 214,770 +0.06(+0.50%)
Nov 10, 2004 12.01 13.08 11.97 12.65 1,078,280 +0.75(+6.26%)
Nov 09, 2004 11.97 11.97 11.76 11.91 214,991 +0.01(+0.08%)
Nov 08, 2004 12.09 12.28 11.79 11.90 540,690 -0.59(-4.70%)
Nov 05, 2004 11.97 12.57 11.96 12.48 230,047 +0.51(+4.30%)
Nov 04, 2004 11.75 11.97 11.65 11.97 101,628 +0.15(+1.26%)
Nov 03, 2004 11.58 11.93 11.56 11.82 150,560 +0.27(+2.35%)
Nov 02, 2004 11.42 11.86 11.33 11.55 294,257 +0.11(+0.99%)
Nov 01, 2004 11.47 11.49 11.25 11.44 178,680 -0.03(-0.28%)
Oct 29, 2004 11.47 11.56 11.37 11.47 176,687 -0.13(-1.09%)
Oct 28, 2004 11.56 11.61 11.43 11.59 205,249 +0.07(+0.59%)
Oct 27, 2004 11.35 11.63 11.25 11.53 360,238 +0.18(+1.55%)
Oct 26, 2004 11.29 11.35 11.02 11.35 525,412 +0.04(+0.32%)
Oct 25, 2004 11.29 11.36 11.25 11.31 157,424 -0.05(-0.48%)
Oct 22, 2004 11.33 11.39 11.27 11.37 151,446 -0.01(-0.12%)
Oct 21, 2004 11.14 11.41 11.02 11.38 128,862 +0.19(+1.69%)
Oct 20, 2004 11.08 11.23 10.96 11.19 207,021 +0.05(+0.41%)
Oct 19, 2004 11.03 11.23 11.02 11.15 213,220 +0.16(+1.48%)
Oct 18, 2004 10.74 11.17 10.67 10.98 432,640 +0.20(+1.84%)
Oct 15, 2004 10.39 10.81 10.37 10.79 217,427 +0.40(+3.83%)
Oct 14, 2004 10.28 10.43 10.25 10.39 191,079 +0.07(+0.70%)
Oct 13, 2004 10.31 10.39 10.20 10.32 163,624 +0.07(+0.71%)
Oct 12, 2004 10.18 10.37 10.05 10.24 87,458 +0.13(+1.25%)
Oct 11, 2004 10.10 10.20 9.977 10.12 64,873 -0.05(-0.44%)
Oct 08, 2004 10.11 10.26 10.08 10.16 99,192 +0.00(+0.04%)
Oct 07, 2004 10.09 10.20 10.09 10.16 200,378 +0.04(+0.40%)
Oct 06, 2004 10.34 10.34 10.09 10.12 345,182 -0.16(-1.54%)
Oct 05, 2004 10.40 10.56 10.25 10.27 271,673 -0.10(-0.96%)
Oct 04, 2004 10.75 10.99 10.26 10.37 315,956 -0.35(-3.28%)
Oct 01, 2004 10.24 10.74 10.24 10.73 309,313 +0.43(+4.17%)
Sep 30, 2004 10.05 10.30 10.03 10.30 189,308 +0.17(+1.69%)
Sep 29, 2004 9.778 10.13 9.710 10.13 195,950 +0.35(+3.56%)
Sep 28, 2004 9.476 9.787 9.444 9.778 203,699 +0.35(+3.69%)
Sep 27, 2004 9.476 9.512 9.358 9.430 132,183 -0.10(-1.04%)
Sep 24, 2004 9.597 9.670 9.512 9.530 40,518 -0.07(-0.71%)
Sep 23, 2004 9.670 9.719 9.552 9.597 116,241 -0.07(-0.70%)
Sep 22, 2004 9.674 9.674 9.557 9.665 199,493 -0.00(-0.05%)
Sep 21, 2004 9.602 9.688 9.512 9.670 193,072 +0.19(+1.95%)
Sep 20, 2004 9.322 9.606 9.322 9.485 174,030 +0.10(+1.06%)
Sep 17, 2004 9.313 9.453 9.259 9.385 197,278 +0.04(+0.39%)
Sep 16, 2004 9.214 9.408 9.182 9.349 63,988 +0.19(+2.02%)
Sep 15, 2004 9.182 9.335 9.083 9.164 182,222 -0.02(-0.25%)
Sep 14, 2004 9.329 9.349 9.146 9.186 191,300 -0.16(-1.74%)
Sep 13, 2004 9.254 9.525 9.254 9.349 107,163 +0.09(+0.98%)
Sep 10, 2004 9.205 9.390 9.173 9.259 71,073 +0.01(+0.10%)
Sep 09, 2004 9.322 9.417 9.168 9.250 175,137 -0.02(-0.24%)
Sep 08, 2004 9.485 9.850 9.259 9.272 542,018 +0.19(+2.14%)
Sep 07, 2004 8.834 9.164 8.830 9.078 178,901 +0.21(+2.34%)
Sep 03, 2004 8.852 9.006 8.794 8.870 146,132 +0.11(+1.24%)
Sep 02, 2004 8.523 8.794 8.523 8.762 416,699 +0.24(+2.86%)
Sep 01, 2004 8.631 8.925 8.355 8.518 369,095 -0.13(-1.51%)
Aug 31, 2004 8.794 8.920 8.482 8.649 468,288 -0.22(-2.49%)
Aug 30, 2004 9.055 9.123 8.830 8.870 248,425 -0.19(-2.09%)
Aug 27, 2004 9.092 9.200 9.055 9.060 132,626 -0.05(-0.50%)
Aug 26, 2004 9.060 9.150 9.060 9.105 180,451 -0.01(-0.15%)
Aug 25, 2004 9.263 9.281 9.065 9.119 187,315 -0.17(-1.85%)
Aug 24, 2004 9.399 9.430 9.214 9.290 99,635 +0.01(+0.10%)
Aug 23, 2004 9.530 9.530 9.254 9.281 142,147 -0.20(-2.14%)
Aug 20, 2004 9.182 9.507 9.141 9.485 352,932 +0.35(+3.81%)
Aug 19, 2004 9.101 9.205 9.101 9.137 398,100 +0.01(+0.10%)
Aug 18, 2004 9.101 9.317 9.101 9.128 343,863 -0.01(-0.15%)
Aug 17, 2004 9.037 9.205 9.010 9.141 357,139 +0.11(+1.20%)
Aug 16, 2004 9.033 9.110 8.947 9.033 154,989 +0.08(+0.91%)
Aug 13, 2004 9.033 9.137 8.952 8.952 157,424 -0.09(-0.95%)
Aug 12, 2004 9.286 9.317 9.033 9.037 201,707 -0.33(-3.57%)
Aug 11, 2004 9.263 9.439 8.920 9.372 338,097 -0.01(-0.10%)
Aug 10, 2004 8.965 9.381 8.965 9.381 222,298 +0.44(+4.90%)
Aug 09, 2004 9.033 9.033 8.848 8.943 356,917 -0.14(-1.59%)
Aug 06, 2004 9.119 9.214 8.762 9.087 636,562 -0.10(-1.13%)
Aug 05, 2004 9.756 9.877 9.119 9.191 561,945 -0.85(-8.46%)
Aug 04, 2004 9.900 10.10 9.832 10.04 550,432 +0.10(+1.05%)
Aug 03, 2004 10.11 10.11 9.882 9.936 226,505 -0.09(-0.86%)
Aug 02, 2004 9.629 10.11 9.629 10.02 304,885 +0.37(+3.84%)
Jul 30, 2004 9.507 9.715 9.507 9.652 66,202 +0.14(+1.52%)
Jul 29, 2004 9.593 9.670 9.444 9.507 137,275 +0.01(+0.10%)
Jul 28, 2004 9.561 9.656 9.426 9.498 305,771 -0.12(-1.27%)
Jul 27, 2004 9.412 9.810 9.412 9.620 251,967 +0.19(+2.06%)
Jul 26, 2004 9.625 9.710 9.426 9.426 300,900 -0.17(-1.79%)
Jul 23, 2004 9.661 9.760 9.525 9.597 319,941 -0.02(-0.23%)
Jul 22, 2004 10.05 10.08 9.006 9.620 1,637,569 -0.49(-4.83%)
Jul 21, 2004 10.76 10.84 10.10 10.11 622,170 -0.91(-8.24%)
Jul 20, 2004 10.76 11.04 10.65 11.02 149,010 +0.28(+2.61%)
Jul 19, 2004 10.65 10.86 10.43 10.74 147,903 +0.08(+0.76%)
Jul 16, 2004 11.00 11.00 10.65 10.65 127,755 -0.35(-3.16%)
Jul 15, 2004 11.17 11.22 10.94 11.00 146,132 -0.18(-1.61%)
Jul 14, 2004 11.29 11.54 11.16 11.18 97,421 -0.19(-1.67%)
Jul 13, 2004 11.36 11.51 11.35 11.37 90,115 +0.08(+0.72%)
Jul 12, 2004 11.26 11.35 11.13 11.29 147,460 +0.13(+1.13%)
Jul 09, 2004 11.34 11.41 11.14 11.16 221,855 -0.17(-1.51%)
Jul 08, 2004 11.45 11.52 11.16 11.34 316,177 -0.20(-1.72%)
Jul 07, 2004 11.74 11.74 11.46 11.54 179,123 -0.19(-1.66%)
Jul 06, 2004 11.58 11.74 11.52 11.73 145,025 +0.10(+0.85%)
Jul 02, 2004 11.96 11.96 11.57 11.63 199,271 -0.29(-2.42%)
Jul 01, 2004 11.95 12.00 11.74 11.92 224,291 +0.09(+0.76%)
Jun 30, 2004 11.86 11.98 11.81 11.83 126,426 -0.14(-1.13%)
Jun 29, 2004 12.14 12.19 11.95 11.96 294,257 -0.12(-1.01%)
Jun 28, 2004 12.05 12.17 11.88 12.09 295,364 +0.23(+1.94%)
Jun 25, 2004 11.68 12.02 10.41 11.86 1,227,955 +0.22(+1.86%)
Jun 24, 2004 11.74 11.74 11.62 11.64 226,062 -0.05(-0.43%)
Jun 23, 2004 11.58 11.74 11.44 11.69 357,803 -0.08(-0.65%)
Jun 22, 2004 11.11 12.00 11.11 11.77 1,055,253 +0.68(+6.15%)
Jun 21, 2004 11.00 11.20 11.00 11.08 288,501 +0.09(+0.86%)
Jun 18, 2004 10.95 11.11 10.79 10.99 189,972 -0.09(-0.77%)
Jun 17, 2004 11.15 11.16 11.06 11.07 162,959 -0.04(-0.37%)
Jun 16, 2004 10.94 11.15 10.84 11.12 196,836 +0.16(+1.44%)
Jun 15, 2004 10.75 11.08 10.75 10.96 141,040 +0.16(+1.46%)
Jun 14, 2004 10.77 10.90 10.73 10.80 270,123 -0.04(-0.38%)
Jun 10, 2004 10.99 10.99 10.73 10.84 156,317 +0.01(+0.13%)
Jun 09, 2004 11.02 11.16 10.80 10.83 96,093 -0.21(-1.88%)
Jun 08, 2004 11.05 11.13 10.87 11.03 165,616 -0.08(-0.69%)
Jun 07, 2004 10.89 11.18 10.85 11.11 135,726 +0.22(+1.99%)
Jun 04, 2004 11.05 11.09 10.89 10.89 73,951 -0.06(-0.54%)
Jun 03, 2004 11.09 11.09 10.85 10.95 182,665 -0.10(-0.94%)
Jun 02, 2004 11.13 11.28 10.91 11.06 238,683 -0.19(-1.65%)
Jun 01, 2004 11.07 11.29 11.01 11.24 304,664 +0.22(+1.97%)
May 28, 2004 11.18 11.18 10.97 11.02 143,696 -0.13(-1.17%)
May 27, 2004 11.07 11.27 11.07 11.16 106,942 +0.00(+0.00%)
May 26, 2004 11.13 11.20 11.00 11.16 104,064 +0.11(+1.02%)
May 25, 2004 10.81 11.13 10.66 11.04 214,327 +0.37(+3.51%)
May 24, 2004 10.70 10.88 10.53 10.67 171,816 +0.01(+0.13%)
May 21, 2004 10.60 10.65 10.50 10.65 167,609 +0.05(+0.51%)
May 20, 2004 10.56 10.63 10.31 10.60 207,463 +0.02(+0.21%)
May 19, 2004 10.78 10.98 10.57 10.58 154,103 -0.13(-1.18%)
May 18, 2004 10.36 10.77 10.34 10.70 119,120 +0.20(+1.94%)
May 17, 2004 10.65 10.65 10.36 10.50 142,589 -0.19(-1.82%)
May 14, 2004 10.72 10.81 10.39 10.70 122,884 +0.05(+0.47%)
May 13, 2004 10.58 10.80 10.45 10.65 263,481 -0.00(-0.04%)
May 12, 2004 10.45 10.65 9.855 10.65 219,198 +0.11(+1.07%)
May 11, 2004 10.05 10.56 10.05 10.54 157,867 +0.32(+3.09%)
May 10, 2004 10.29 10.43 9.728 10.22 300,900 -0.05(-0.48%)
May 07, 2004 10.82 10.90 10.27 10.27 158,531 -0.60(-5.53%)
May 06, 2004 11.36 11.36 10.55 10.87 319,277 -0.43(-3.80%)
May 05, 2004 11.10 11.38 11.09 11.30 508,585 +0.20(+1.83%)
May 04, 2004 11.24 11.30 11.01 11.10 399,428 -0.15(-1.33%)
May 03, 2004 11.14 11.40 11.04 11.25 334,997 +0.03(+0.28%)
Apr 30, 2004 10.90 11.43 10.88 11.21 723,355 +0.27(+2.48%)
Apr 29, 2004 11.22 11.31 10.30 10.94 256,838 -0.06(-0.53%)
Apr 28, 2004 11.50 11.50 10.96 11.00 173,587 -0.54(-4.66%)
Apr 27, 2004 11.46 11.61 11.31 11.54 120,005 +0.03(+0.24%)
Apr 26, 2004 11.57 11.75 11.40 11.51 311,970 +0.07(+0.63%)
Apr 23, 2004 11.43 11.67 11.15 11.44 459,210 +0.02(+0.16%)
Apr 22, 2004 11.39 11.66 11.26 11.42 256,396 +0.07(+0.64%)
Apr 21, 2004 11.34 11.41 10.54 11.35 217,427 +0.18(+1.62%)
Apr 20, 2004 11.25 11.43 11.09 11.17 330,790 -0.06(-0.56%)
Apr 19, 2004 11.10 11.26 10.87 11.23 311,749 +0.26(+2.35%)
Apr 16, 2004 10.81 11.10 10.78 10.97 161,631 +0.10(+0.96%)
Apr 15, 2004 10.55 11.09 10.49 10.87 314,406 +0.26(+2.46%)
Apr 14, 2004 10.96 11.21 10.51 10.61 479,580 -0.51(-4.62%)
Apr 13, 2004 11.47 11.66 10.91 11.12 344,297 -0.33(-2.92%)
Apr 12, 2004 11.06 11.56 11.03 11.46 651,175 +0.36(+3.21%)
Apr 08, 2004 12.15 12.17 10.77 11.10 1,473,059 -0.94(-7.80%)
Apr 07, 2004 12.13 12.42 11.74 12.04 450,796 +0.01(+0.11%)
Apr 06, 2004 12.73 12.73 11.90 12.03 832,291 -0.67(-5.30%)
Apr 05, 2004 11.97 12.71 11.92 12.70 1,184,559 +0.97(+8.28%)
Apr 02, 2004 11.52 12.65 11.45 11.73 1,439,405 +0.23(+2.04%)
Apr 01, 2004 11.43 11.52 11.30 11.49 258,610 +0.09(+0.83%)
Mar 31, 2004 11.52 11.56 11.17 11.40 266,359 -0.07(-0.63%)
Mar 30, 2004 11.33 11.68 11.29 11.47 267,688 +0.10(+0.87%)
Mar 29, 2004 11.54 11.80 11.20 11.37 467,181 +0.07(+0.64%)
Mar 26, 2004 10.93 11.40 10.93 11.30 391,236 +0.35(+3.22%)
Mar 25, 2004 10.56 11.07 10.56 10.95 193,957 +0.31(+2.93%)
Mar 24, 2004 10.61 10.95 10.59 10.64 202,814 +0.05(+0.51%)
Mar 23, 2004 10.50 10.73 10.50 10.58 197,278 -0.03(-0.26%)
Mar 22, 2004 10.97 10.97 10.44 10.61 168,052 -0.38(-3.49%)
Mar 19, 2004 11.20 11.32 10.99 10.99 178,458 -0.09(-0.86%)
Mar 18, 2004 11.21 11.33 10.86 11.09 247,096 -0.20(-1.76%)
Mar 17, 2004 11.12 11.34 11.09 11.29 428,655 +0.73(+6.89%)
Mar 16, 2004 10.39 10.83 10.33 10.56 279,423 +0.23(+2.19%)
Mar 15, 2004 10.81 10.81 10.26 10.33 192,186 -0.51(-4.71%)
Mar 12, 2004 10.84 10.92 10.47 10.84 168,716 -0.07(-0.66%)
Mar 11, 2004 11.29 11.40 10.90 10.92 111,149 -0.38(-3.40%)
Mar 10, 2004 11.21 11.51 11.07 11.30 388,136 +0.14(+1.21%)
Mar 09, 2004 11.53 11.70 10.89 11.16 224,734 -0.36(-3.13%)
Mar 08, 2004 11.60 11.72 11.53 11.53 217,648 -0.01(-0.08%)
Mar 05, 2004 11.70 11.75 11.48 11.54 157,424 +0.02(+0.16%)
Mar 04, 2004 11.21 11.56 11.21 11.52 99,635 +0.19(+1.72%)
Mar 03, 2004 11.42 11.42 11.10 11.32 127,091 -0.13(-1.11%)
Mar 02, 2004 11.61 11.80 11.44 11.45 69,080 -0.12(-1.05%)
Mar 01, 2004 11.24 11.83 11.24 11.57 292,265 +0.22(+1.95%)
Feb 27, 2004 11.22 11.47 11.22 11.35 83,251 +0.05(+0.48%)
Feb 26, 2004 11.32 11.38 11.18 11.30 143,918 -0.03(-0.28%)
Feb 25, 2004 11.07 11.49 11.00 11.33 533,383 +0.19(+1.75%)
Feb 24, 2004 10.51 11.13 10.46 11.13 122,662 +0.61(+5.84%)
Feb 23, 2004 11.15 11.23 10.51 10.52 128,640 -0.53(-4.82%)
Feb 20, 2004 11.17 11.29 10.88 11.05 118,013 +0.06(+0.53%)
Feb 19, 2004 11.05 11.33 10.99 10.99 108,049 -0.07(-0.61%)
Feb 18, 2004 11.51 11.52 11.05 11.06 98,528 -0.42(-3.66%)
Feb 17, 2004 11.49 11.65 11.37 11.48 165,395 +0.18(+1.56%)
Feb 13, 2004 10.97 11.38 10.46 11.30 190,193 +0.19(+1.71%)
Feb 12, 2004 11.31 11.72 11.07 11.12 207,242 -0.31(-2.68%)
Feb 11, 2004 10.59 11.44 10.59 11.42 407,399 +0.72(+6.70%)
Feb 10, 2004 10.76 10.79 10.55 10.70 75,723 -0.14(-1.25%)
Feb 09, 2004 10.79 10.88 10.77 10.84 56,903 +0.04(+0.38%)
Feb 06, 2004 10.50 10.97 10.50 10.80 78,601 +0.14(+1.27%)
Feb 05, 2004 10.51 10.68 10.39 10.66 72,844 +0.23(+2.16%)
Feb 04, 2004 10.60 10.61 10.43 10.44 123,548 -0.18(-1.66%)
Feb 03, 2004 11.00 11.00 10.61 10.61 198,828 -0.33(-3.05%)
Feb 02, 2004 11.16 11.22 10.79 10.95 146,353 -0.15(-1.34%)
Jan 30, 2004 11.24 11.29 10.95 11.10 167,830 -0.19(-1.64%)
Jan 29, 2004 10.64 11.29 10.64 11.28 289,165 +0.51(+4.78%)
Jan 28, 2004 11.02 11.13 10.66 10.77 214,327 -0.28(-2.50%)
Jan 27, 2004 11.26 11.26 11.04 11.04 218,313 -0.16(-1.41%)
Jan 26, 2004 11.17 11.26 10.98 11.20 187,979 +0.04(+0.32%)
Jan 23, 2004 10.89 11.16 10.77 11.16 168,938 +0.33(+3.00%)
Jan 22, 2004 10.73 10.91 10.73 10.84 294,257 +0.12(+1.10%)
Jan 21, 2004 10.89 10.89 10.39 10.72 197,278 -0.23(-2.10%)
Jan 20, 2004 9.941 10.97 9.941 10.95 505,264 +1.00(+10.03%)
Jan 16, 2004 9.963 10.07 9.873 9.954 211,006 +0.02(+0.23%)
Jan 15, 2004 9.880 10.08 9.787 9.932 89,966 -0.02(-0.18%)
Jan 14, 2004 9.932 9.977 9.814 9.950 83,335 +0.06(+0.64%)
Jan 13, 2004 9.385 9.909 9.322 9.887 227,455 +0.43(+4.54%)
Jan 12, 2004 9.742 9.832 9.295 9.457 253,407 -0.30(-3.06%)
Jan 09, 2004 9.796 9.868 9.715 9.756 294,065 -0.07(-0.69%)
Jan 08, 2004 9.905 9.936 9.719 9.823 219,657 -0.31(-3.07%)
Jan 07, 2004 10.02 10.16 9.936 10.13 185,417 +0.18(+1.77%)
Jan 06, 2004 9.701 10.13 9.688 9.959 675,087 +0.27(+2.75%)
Jan 05, 2004 9.620 9.710 9.620 9.692 247,982 +0.03(+0.33%)
Jan 02, 2004 9.493 9.665 9.493 9.661 216,763 +0.20(+2.10%)
Dec 31, 2003 9.494 9.557 9.304 9.462 179,787 -0.06(-0.62%)
Dec 30, 2003 9.435 9.652 9.435 9.521 381,611 -0.04(-0.38%)
Dec 29, 2003 9.507 9.575 9.466 9.557 145,769 +0.10(+1.10%)
Dec 26, 2003 9.498 9.606 9.421 9.453 23,133 -0.09(-0.90%)
Dec 24, 2003 9.611 9.661 9.507 9.539 62,261 -0.04(-0.38%)
Dec 23, 2003 9.485 9.715 9.485 9.575 181,786 +0.07(+0.71%)
Dec 22, 2003 9.679 9.679 9.430 9.507 140,893 -0.13(-1.36%)
Dec 19, 2003 9.692 9.710 9.476 9.638 165,793 +0.11(+1.19%)
Dec 18, 2003 9.620 9.823 9.476 9.525 242,655 -0.13(-1.31%)
Dec 17, 2003 9.485 9.814 9.485 9.652 204,492 +0.18(+1.86%)
Dec 16, 2003 9.457 9.539 9.394 9.476 379,884 -0.10(-1.08%)
Dec 15, 2003 10.09 10.31 9.543 9.579 351,056 -0.40(-4.03%)
Dec 12, 2003 10.03 10.05 9.819 9.981 116,516 +0.02(+0.18%)
Dec 11, 2003 9.566 9.968 9.616 9.963 159,054 +0.40(+4.15%)
Dec 10, 2003 9.439 9.719 9.394 9.566 353,257 +0.13(+1.34%)
Dec 09, 2003 9.394 9.566 9.363 9.439 401,992 +0.01(+0.10%)
Dec 08, 2003 9.453 9.575 9.295 9.430 360,674 -0.01(-0.10%)
Dec 05, 2003 9.597 9.611 9.399 9.439 230,318 -0.16(-1.65%)
Dec 04, 2003 9.168 9.597 9.146 9.597 398,211 +0.44(+4.83%)
Dec 03, 2003 9.593 9.679 9.155 9.155 746,827 -0.33(-3.48%)
Dec 02, 2003 9.728 9.823 9.372 9.485 705,335 -0.23(-2.33%)
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.