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

Big 5 Sporting (NQ: BGFV )

3.410 +0.040 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 31, 2005 11.22 11.22 11.00 11.14 174,696 -0.01(-0.12%)
Mar 30, 2005 10.99 11.22 10.89 11.15 93,231 +0.19(+1.77%)
Mar 29, 2005 10.99 11.02 10.85 10.96 332,633 -0.16(-1.42%)
Mar 28, 2005 10.99 11.16 10.99 11.12 94,178 +0.13(+1.15%)
Mar 24, 2005 11.03 11.11 10.99 10.99 94,275 -0.05(-0.45%)
Mar 23, 2005 11.03 11.11 10.91 11.04 260,159 -0.02(-0.16%)
Mar 22, 2005 10.96 11.20 10.93 11.06 192,844 +0.09(+0.84%)
Mar 21, 2005 10.90 10.98 10.74 10.97 128,562 +0.00(+0.02%)
Mar 18, 2005 11.12 11.12 10.87 10.96 430,365 -0.09(-0.82%)
Mar 17, 2005 11.03 11.11 10.94 11.05 134,017 +0.09(+0.86%)
Mar 16, 2005 10.89 11.03 10.89 10.96 193,480 +0.00(+0.00%)
Mar 15, 2005 10.98 11.20 10.85 10.96 160,498 +0.02(+0.21%)
Mar 14, 2005 10.88 11.14 10.88 10.94 524,659 +0.07(+0.66%)
Mar 11, 2005 10.75 10.86 10.71 10.86 182,173 +0.15(+1.39%)
Mar 10, 2005 10.87 11.04 10.66 10.71 407,987 -0.22(-1.98%)
Mar 09, 2005 10.89 11.07 10.87 10.93 322,348 -0.00(-0.04%)
Mar 08, 2005 11.09 11.09 10.80 10.94 384,466 -0.14(-1.30%)
Mar 07, 2005 11.20 11.31 11.01 11.08 206,111 -0.22(-1.96%)
Mar 04, 2005 11.18 11.44 11.18 11.30 578,874 +0.14(+1.21%)
Mar 03, 2005 11.35 11.35 10.89 11.17 683,897 -0.19(-1.67%)
Mar 02, 2005 10.94 11.40 10.92 11.36 807,350 +0.43(+3.92%)
Mar 01, 2005 10.76 10.94 10.57 10.93 339,230 +0.33(+3.11%)
Feb 28, 2005 10.92 11.04 10.57 10.60 423,500 -0.44(-3.96%)
Feb 25, 2005 10.82 11.05 10.78 11.04 188,879 +0.19(+1.75%)
Feb 24, 2005 11.15 11.15 10.62 10.85 280,223 -0.24(-2.16%)
Feb 23, 2005 10.82 11.31 10.82 11.08 614,171 +0.64(+6.18%)
Feb 22, 2005 10.85 11.00 10.32 10.44 645,726 -0.46(-4.26%)
Feb 18, 2005 11.14 11.14 10.73 10.90 345,487 -0.15(-1.35%)
Feb 17, 2005 11.24 11.40 10.96 11.05 305,657 -0.16(-1.45%)
Feb 16, 2005 11.16 11.31 11.05 11.22 199,469 -0.02(-0.16%)
Feb 15, 2005 11.45 11.45 11.06 11.23 215,021 -0.08(-0.72%)
Feb 14, 2005 11.09 11.52 11.09 11.31 157,617 +0.04(+0.32%)
Feb 11, 2005 11.55 11.77 11.10 11.28 543,822 -0.22(-1.92%)
Feb 10, 2005 11.22 11.93 10.73 11.50 1,786,521 -0.76(-6.18%)
Feb 09, 2005 12.68 12.92 12.23 12.26 197,270 -0.57(-4.46%)
Feb 08, 2005 12.52 12.85 12.46 12.83 103,686 +0.17(+1.32%)
Feb 07, 2005 12.52 12.66 12.47 12.66 293,701 +0.04(+0.29%)
Feb 04, 2005 12.47 12.66 12.41 12.63 73,262 +0.07(+0.54%)
Feb 03, 2005 12.57 12.59 12.28 12.56 81,112 -0.12(-0.96%)
Feb 02, 2005 12.52 12.87 12.44 12.68 180,153 +0.06(+0.50%)
Feb 01, 2005 12.33 12.62 12.18 12.62 131,666 +0.27(+2.19%)
Jan 31, 2005 12.12 12.37 12.09 12.35 181,020 +0.28(+2.32%)
Jan 28, 2005 12.23 12.23 11.72 12.07 170,809 -0.18(-1.44%)
Jan 27, 2005 12.23 12.50 12.17 12.24 192,420 -0.03(-0.26%)
Jan 26, 2005 12.24 12.35 12.13 12.28 112,775 +0.06(+0.48%)
Jan 25, 2005 12.24 12.31 12.11 12.22 86,210 -0.02(-0.18%)
Jan 24, 2005 12.29 12.48 12.18 12.24 60,814 -0.16(-1.31%)
Jan 21, 2005 12.76 12.83 12.32 12.40 164,547 -0.32(-2.48%)
Jan 20, 2005 12.45 12.82 12.44 12.72 158,817 +0.21(+1.66%)
Jan 19, 2005 13.07 13.24 12.43 12.51 288,250 -0.49(-3.75%)
Jan 18, 2005 12.38 13.05 12.38 13.00 285,430 +0.55(+4.38%)
Jan 14, 2005 12.24 12.47 12.23 12.45 140,973 +0.13(+1.06%)
Jan 13, 2005 12.54 12.54 12.23 12.32 177,523 -0.09(-0.76%)
Jan 12, 2005 12.31 12.53 12.27 12.42 440,144 +0.13(+1.03%)
Jan 11, 2005 12.10 12.45 11.97 12.29 297,901 +0.17(+1.41%)
Jan 10, 2005 12.27 12.49 12.11 12.12 180,550 +0.02(+0.19%)
Jan 07, 2005 12.45 12.54 12.01 12.09 102,764 -0.29(-2.37%)
Jan 06, 2005 12.44 12.49 12.20 12.39 138,633 +0.01(+0.07%)
Jan 05, 2005 12.29 12.69 12.22 12.38 228,560 -0.07(-0.54%)
Jan 04, 2005 13.16 13.16 12.37 12.45 333,331 -0.68(-5.16%)
Jan 03, 2005 13.24 13.37 12.70 13.12 453,840 -0.02(-0.14%)
Dec 31, 2004 13.23 13.32 13.05 13.14 135,930 -0.13(-0.95%)
Dec 30, 2004 13.19 13.30 12.79 13.27 206,889 +0.11(+0.86%)
Dec 29, 2004 12.83 13.17 12.83 13.15 294,257 +0.25(+1.96%)
Dec 28, 2004 12.53 12.90 12.46 12.90 241,260 +0.45(+3.58%)
Dec 27, 2004 12.46 12.60 12.29 12.46 237,047 +0.06(+0.51%)
Dec 23, 2004 12.39 12.55 12.33 12.39 115,308 +0.01(+0.07%)
Dec 22, 2004 12.13 12.51 11.96 12.38 147,905 +0.28(+2.31%)
Dec 21, 2004 11.81 12.13 11.81 12.10 140,365 +0.29(+2.48%)
Dec 20, 2004 12.01 12.04 11.73 11.81 190,258 -0.05(-0.44%)
Dec 17, 2004 11.84 11.94 11.73 11.86 190,258 +0.09(+0.75%)
Dec 16, 2004 11.71 11.82 11.68 11.77 96,903 +0.02(+0.15%)
Dec 15, 2004 11.85 11.92 11.51 11.76 259,000 +0.00(+0.04%)
Dec 14, 2004 11.86 11.86 11.66 11.75 582,306 -0.04(-0.31%)
Dec 13, 2004 11.79 11.89 11.72 11.79 116,860 -0.03(-0.27%)
Dec 10, 2004 11.77 11.93 11.76 11.82 145,909 +0.03(+0.23%)
Dec 09, 2004 11.98 12.03 11.72 11.79 233,720 -0.20(-1.66%)
Dec 08, 2004 11.80 12.11 11.77 11.99 181,610 +0.27(+2.27%)
Dec 07, 2004 11.95 12.09 11.73 11.73 173,627 -0.24(-2.00%)
Dec 06, 2004 11.82 12.06 11.44 11.96 302,018 +0.07(+0.57%)
Dec 03, 2004 12.30 12.30 11.90 11.90 243,034 -0.43(-3.48%)
Dec 02, 2004 12.28 12.56 12.19 12.32 157,883 +0.03(+0.26%)
Dec 01, 2004 12.29 12.45 12.22 12.29 312,884 +0.01(+0.11%)
Nov 30, 2004 12.44 12.49 12.18 12.28 382,291 -0.21(-1.66%)
Nov 29, 2004 12.63 12.74 12.20 12.49 231,503 -0.09(-0.68%)
Nov 26, 2004 12.72 12.74 12.55 12.57 60,093 -0.07(-0.57%)
Nov 24, 2004 12.27 12.79 12.26 12.65 286,053 +0.28(+2.22%)
Nov 23, 2004 12.14 12.37 12.14 12.37 212,433 +0.09(+0.70%)
Nov 22, 2004 12.06 12.37 12.06 12.28 378,743 +0.17(+1.42%)
Nov 19, 2004 12.15 12.28 12.09 12.11 169,414 -0.10(-0.85%)
Nov 18, 2004 12.42 12.45 12.19 12.22 117,969 -0.20(-1.60%)
Nov 17, 2004 12.15 12.42 12.15 12.42 160,544 +0.33(+2.72%)
Nov 16, 2004 12.40 12.40 12.04 12.09 228,620 -0.28(-2.30%)
Nov 15, 2004 12.58 12.58 12.28 12.37 285,387 -0.17(-1.37%)
Nov 12, 2004 12.64 12.71 12.49 12.54 194,028 -0.15(-1.21%)
Nov 11, 2004 12.85 12.95 12.55 12.69 215,094 +0.06(+0.50%)
Nov 10, 2004 11.99 13.06 11.95 12.63 1,079,906 +0.74(+6.26%)
Nov 09, 2004 11.95 11.95 11.74 11.89 215,316 +0.01(+0.08%)
Nov 08, 2004 12.07 12.27 11.77 11.88 541,505 -0.59(-4.70%)
Nov 05, 2004 11.96 12.55 11.94 12.46 230,394 +0.51(+4.30%)
Nov 04, 2004 11.73 11.95 11.63 11.95 101,781 +0.15(+1.26%)
Nov 03, 2004 11.57 11.91 11.54 11.80 150,787 +0.27(+2.35%)
Nov 02, 2004 11.40 11.85 11.31 11.53 294,701 +0.11(+0.99%)
Nov 01, 2004 11.45 11.48 11.23 11.42 178,949 -0.03(-0.28%)
Oct 29, 2004 11.45 11.54 11.36 11.45 176,953 -0.13(-1.09%)
Oct 28, 2004 11.54 11.59 11.41 11.58 205,559 +0.07(+0.59%)
Oct 27, 2004 11.34 11.62 11.23 11.51 360,781 +0.18(+1.55%)
Oct 26, 2004 11.27 11.33 11.00 11.33 526,204 +0.04(+0.32%)
Oct 25, 2004 11.27 11.34 11.23 11.30 157,661 -0.05(-0.48%)
Oct 22, 2004 11.31 11.37 11.25 11.35 151,674 -0.01(-0.12%)
Oct 21, 2004 11.12 11.39 11.00 11.36 129,056 +0.19(+1.69%)
Oct 20, 2004 11.06 11.21 10.94 11.17 207,333 +0.05(+0.41%)
Oct 19, 2004 11.01 11.22 11.00 11.13 213,542 +0.16(+1.48%)
Oct 18, 2004 10.72 11.15 10.65 10.97 433,292 +0.20(+1.84%)
Oct 15, 2004 10.38 10.79 10.35 10.77 217,755 +0.40(+3.83%)
Oct 14, 2004 10.27 10.41 10.24 10.37 191,367 +0.07(+0.70%)
Oct 13, 2004 10.30 10.37 10.19 10.30 163,870 +0.07(+0.70%)
Oct 12, 2004 10.17 10.35 10.03 10.23 87,589 +0.13(+1.25%)
Oct 11, 2004 10.08 10.19 9.962 10.10 64,971 -0.05(-0.44%)
Oct 08, 2004 10.09 10.24 10.07 10.15 99,342 +0.00(+0.04%)
Oct 07, 2004 10.07 10.18 10.07 10.14 200,680 +0.04(+0.40%)
Oct 06, 2004 10.33 10.33 10.07 10.10 345,703 -0.16(-1.54%)
Oct 05, 2004 10.38 10.55 10.24 10.26 272,083 -0.10(-0.96%)
Oct 04, 2004 10.73 10.97 10.25 10.36 316,432 -0.35(-3.28%)
Oct 01, 2004 10.23 10.72 10.23 10.71 309,780 +0.43(+4.17%)
Sep 30, 2004 10.04 10.28 10.01 10.28 189,593 +0.17(+1.70%)
Sep 29, 2004 9.763 10.11 9.696 10.11 196,245 +0.35(+3.56%)
Sep 28, 2004 9.461 9.772 9.430 9.763 204,006 +0.35(+3.69%)
Sep 27, 2004 9.461 9.497 9.344 9.416 132,382 -0.10(-1.04%)
Sep 24, 2004 9.583 9.655 9.497 9.515 40,579 -0.07(-0.71%)
Sep 23, 2004 9.655 9.705 9.538 9.583 116,417 -0.07(-0.70%)
Sep 22, 2004 9.660 9.660 9.542 9.651 199,793 -0.00(-0.05%)
Sep 21, 2004 9.588 9.673 9.498 9.655 193,363 +0.18(+1.95%)
Sep 20, 2004 9.308 9.592 9.308 9.470 174,292 +0.10(+1.06%)
Sep 17, 2004 9.299 9.439 9.245 9.371 197,576 +0.04(+0.39%)
Sep 16, 2004 9.200 9.394 9.168 9.335 64,084 +0.18(+2.02%)
Sep 15, 2004 9.168 9.321 9.069 9.150 182,497 -0.02(-0.25%)
Sep 14, 2004 9.315 9.335 9.132 9.173 191,589 -0.16(-1.74%)
Sep 13, 2004 9.240 9.511 9.240 9.335 107,325 +0.09(+0.98%)
Sep 10, 2004 9.191 9.376 9.159 9.245 71,180 +0.01(+0.10%)
Sep 09, 2004 9.308 9.403 9.155 9.236 175,401 -0.02(-0.24%)
Sep 08, 2004 9.470 9.836 9.245 9.258 542,835 +0.19(+2.14%)
Sep 07, 2004 8.821 9.150 8.816 9.064 179,171 +0.21(+2.34%)
Sep 03, 2004 8.839 8.992 8.780 8.857 146,352 +0.11(+1.24%)
Sep 02, 2004 8.510 8.780 8.510 8.749 417,327 +0.24(+2.86%)
Sep 01, 2004 8.618 8.911 8.343 8.505 369,651 -0.13(-1.51%)
Aug 31, 2004 8.780 8.907 8.469 8.636 468,994 -0.22(-2.49%)
Aug 30, 2004 9.042 9.110 8.816 8.857 248,799 -0.19(-2.09%)
Aug 27, 2004 9.078 9.186 9.042 9.046 132,826 -0.05(-0.50%)
Aug 26, 2004 9.046 9.137 9.046 9.091 180,723 -0.01(-0.15%)
Aug 25, 2004 9.249 9.267 9.051 9.105 187,597 -0.17(-1.85%)
Aug 24, 2004 9.385 9.416 9.200 9.276 99,786 +0.01(+0.10%)
Aug 23, 2004 9.515 9.515 9.240 9.267 142,361 -0.20(-2.14%)
Aug 20, 2004 9.168 9.493 9.128 9.470 353,464 +0.35(+3.81%)
Aug 19, 2004 9.087 9.191 9.087 9.123 398,700 +0.01(+0.10%)
Aug 18, 2004 9.087 9.303 9.087 9.114 344,381 -0.01(-0.15%)
Aug 17, 2004 9.024 9.191 8.997 9.128 357,677 +0.11(+1.20%)
Aug 16, 2004 9.019 9.096 8.934 9.019 155,222 +0.08(+0.91%)
Aug 13, 2004 9.019 9.123 8.938 8.938 157,661 -0.09(-0.95%)
Aug 12, 2004 9.272 9.303 9.019 9.024 202,011 -0.33(-3.57%)
Aug 11, 2004 9.249 9.425 8.907 9.358 338,607 -0.01(-0.10%)
Aug 10, 2004 8.952 9.367 8.952 9.367 222,633 +0.44(+4.90%)
Aug 09, 2004 9.019 9.019 8.834 8.929 357,455 -0.14(-1.59%)
Aug 06, 2004 9.105 9.200 8.749 9.073 637,521 -0.10(-1.13%)
Aug 05, 2004 9.741 9.863 9.105 9.177 562,793 -0.85(-8.46%)
Aug 04, 2004 9.885 10.08 9.818 10.03 551,262 +0.10(+1.05%)
Aug 03, 2004 10.09 10.09 9.867 9.921 226,846 -0.09(-0.86%)
Aug 02, 2004 9.615 10.09 9.615 10.01 305,345 +0.37(+3.84%)
Jul 30, 2004 9.493 9.700 9.493 9.637 66,302 +0.14(+1.52%)
Jul 29, 2004 9.579 9.655 9.430 9.493 137,482 +0.01(+0.10%)
Jul 28, 2004 9.547 9.642 9.412 9.484 306,232 -0.12(-1.27%)
Jul 27, 2004 9.398 9.795 9.398 9.606 252,347 +0.19(+2.06%)
Jul 26, 2004 9.610 9.696 9.412 9.412 301,353 -0.17(-1.79%)
Jul 23, 2004 9.646 9.745 9.511 9.583 320,423 -0.02(-0.23%)
Jul 22, 2004 10.03 10.06 8.992 9.606 1,640,038 -0.49(-4.83%)
Jul 21, 2004 10.74 10.82 10.08 10.09 623,108 -0.91(-8.24%)
Jul 20, 2004 10.75 11.03 10.63 11.00 149,235 +0.28(+2.61%)
Jul 19, 2004 10.63 10.85 10.42 10.72 148,126 +0.08(+0.76%)
Jul 16, 2004 10.98 10.98 10.64 10.64 127,947 -0.35(-3.16%)
Jul 15, 2004 11.15 11.20 10.92 10.99 146,352 -0.18(-1.62%)
Jul 14, 2004 11.27 11.52 11.14 11.17 97,568 -0.19(-1.67%)
Jul 13, 2004 11.35 11.49 11.34 11.36 90,250 +0.08(+0.72%)
Jul 12, 2004 11.25 11.33 11.12 11.27 147,683 +0.13(+1.13%)
Jul 09, 2004 11.32 11.40 11.13 11.15 222,190 -0.17(-1.51%)
Jul 08, 2004 11.43 11.50 11.14 11.32 316,654 -0.20(-1.72%)
Jul 07, 2004 11.73 11.73 11.45 11.52 179,393 -0.19(-1.66%)
Jul 06, 2004 11.56 11.73 11.50 11.71 145,244 +0.10(+0.85%)
Jul 02, 2004 11.94 11.94 11.55 11.61 199,572 -0.29(-2.43%)
Jul 01, 2004 11.93 11.98 11.73 11.90 224,629 +0.09(+0.76%)
Jun 30, 2004 11.84 11.96 11.80 11.81 126,617 -0.14(-1.13%)
Jun 29, 2004 12.12 12.18 11.93 11.95 294,701 -0.12(-1.01%)
Jun 28, 2004 12.03 12.15 11.86 12.07 295,810 +0.23(+1.94%)
Jun 25, 2004 11.67 12.00 10.39 11.84 1,229,807 +0.22(+1.86%)
Jun 24, 2004 11.72 11.72 11.60 11.62 226,403 -0.05(-0.42%)
Jun 23, 2004 11.56 11.73 11.42 11.67 358,342 -0.08(-0.65%)
Jun 22, 2004 11.09 11.98 11.09 11.75 1,056,844 +0.68(+6.15%)
Jun 21, 2004 10.98 11.18 10.98 11.07 288,935 +0.09(+0.86%)
Jun 18, 2004 10.93 11.09 10.78 10.97 190,258 -0.09(-0.78%)
Jun 17, 2004 11.13 11.15 11.04 11.06 163,205 -0.04(-0.37%)
Jun 16, 2004 10.93 11.13 10.82 11.10 197,132 +0.16(+1.44%)
Jun 15, 2004 10.73 11.07 10.73 10.94 141,252 +0.16(+1.46%)
Jun 14, 2004 10.76 10.89 10.71 10.78 270,530 -0.04(-0.38%)
Jun 10, 2004 10.98 10.98 10.71 10.82 156,553 +0.01(+0.13%)
Jun 09, 2004 11.00 11.14 10.78 10.81 96,238 -0.21(-1.88%)
Jun 08, 2004 11.03 11.12 10.85 11.02 165,866 -0.08(-0.69%)
Jun 07, 2004 10.87 11.16 10.84 11.09 135,930 +0.22(+1.99%)
Jun 04, 2004 11.04 11.08 10.88 10.88 74,063 -0.06(-0.54%)
Jun 03, 2004 11.08 11.08 10.84 10.94 182,941 -0.10(-0.94%)
Jun 02, 2004 11.12 11.27 10.89 11.04 239,042 -0.18(-1.65%)
Jun 01, 2004 11.05 11.27 10.99 11.22 305,123 +0.22(+1.97%)
May 28, 2004 11.16 11.16 10.96 11.01 143,913 -0.13(-1.17%)
May 27, 2004 11.05 11.25 11.05 11.14 107,103 +0.00(+0.00%)
May 26, 2004 11.12 11.18 10.99 11.14 104,220 +0.11(+1.02%)
May 25, 2004 10.79 11.12 10.64 11.03 214,650 +0.37(+3.51%)
May 24, 2004 10.69 10.87 10.52 10.65 172,075 +0.01(+0.13%)
May 21, 2004 10.58 10.64 10.48 10.64 167,862 +0.05(+0.51%)
May 20, 2004 10.54 10.61 10.29 10.58 207,776 +0.02(+0.21%)
May 19, 2004 10.76 10.96 10.55 10.56 154,335 -0.13(-1.18%)
May 18, 2004 10.35 10.76 10.32 10.69 119,299 +0.20(+1.94%)
May 17, 2004 10.64 10.64 10.35 10.48 142,804 -0.19(-1.82%)
May 14, 2004 10.71 10.79 10.38 10.68 123,069 +0.05(+0.47%)
May 13, 2004 10.56 10.79 10.43 10.63 263,878 -0.00(-0.04%)
May 12, 2004 10.43 10.63 9.840 10.63 219,529 +0.11(+1.07%)
May 11, 2004 10.03 10.55 10.03 10.52 158,105 +0.32(+3.09%)
May 10, 2004 10.28 10.42 9.714 10.21 301,353 -0.05(-0.48%)
May 07, 2004 10.80 10.89 10.25 10.25 158,770 -0.60(-5.53%)
May 06, 2004 11.34 11.34 10.53 10.85 319,758 -0.43(-3.80%)
May 05, 2004 11.08 11.36 11.08 11.28 509,352 +0.20(+1.83%)
May 04, 2004 11.22 11.28 10.99 11.08 400,030 -0.15(-1.33%)
May 03, 2004 11.12 11.39 11.03 11.23 335,502 +0.03(+0.28%)
Apr 30, 2004 10.88 11.41 10.87 11.20 724,446 +0.27(+2.48%)
Apr 29, 2004 11.21 11.29 10.29 10.93 257,226 -0.06(-0.53%)
Apr 28, 2004 11.49 11.49 10.94 10.99 173,849 -0.54(-4.66%)
Apr 27, 2004 11.45 11.59 11.29 11.52 120,186 +0.03(+0.24%)
Apr 26, 2004 11.55 11.73 11.39 11.50 312,441 +0.07(+0.63%)
Apr 23, 2004 11.41 11.65 11.13 11.42 459,902 +0.02(+0.16%)
Apr 22, 2004 11.37 11.64 11.24 11.40 256,782 +0.07(+0.64%)
Apr 21, 2004 11.32 11.40 10.52 11.33 217,755 +0.18(+1.62%)
Apr 20, 2004 11.23 11.41 11.08 11.15 331,289 -0.06(-0.56%)
Apr 19, 2004 11.08 11.25 10.85 11.22 312,219 +0.26(+2.35%)
Apr 16, 2004 10.80 11.08 10.76 10.96 161,875 +0.10(+0.96%)
Apr 15, 2004 10.53 11.07 10.48 10.85 314,880 +0.26(+2.46%)
Apr 14, 2004 10.94 11.19 10.49 10.59 480,303 -0.51(-4.62%)
Apr 13, 2004 11.45 11.64 10.90 11.11 344,816 -0.33(-2.92%)
Apr 12, 2004 11.04 11.54 11.01 11.44 652,156 +0.36(+3.21%)
Apr 08, 2004 12.13 12.15 10.76 11.08 1,475,280 -0.94(-7.80%)
Apr 07, 2004 12.11 12.40 11.73 12.02 451,476 +0.01(+0.11%)
Apr 06, 2004 12.71 12.71 11.88 12.01 833,545 -0.67(-5.30%)
Apr 05, 2004 11.95 12.69 11.91 12.68 1,186,344 +0.97(+8.28%)
Apr 02, 2004 11.50 12.63 11.43 11.71 1,441,575 +0.23(+2.04%)
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.