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

Big 5 Sporting (NQ: BGFV )

3.540 -0.110 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Sep 29, 2017 4.408 4.511 4.277 4.467 1,100,268 +0.12(+2.68%)
Sep 28, 2017 4.321 4.394 4.233 4.350 1,259,002 +0.03(+0.68%)
Sep 27, 2017 4.379 4.408 4.321 4.321 1,029,287 -0.03(-0.67%)
Sep 26, 2017 4.438 4.452 4.313 4.350 1,064,623 -0.06(-1.32%)
Sep 25, 2017 4.292 4.496 4.262 4.408 1,270,337 +0.12(+2.72%)
Sep 22, 2017 4.233 4.379 4.146 4.292 1,019,003 +0.06(+1.38%)
Sep 21, 2017 4.350 4.350 4.204 4.233 705,374 -0.09(-2.03%)
Sep 20, 2017 4.321 4.365 4.146 4.321 1,593,492 +0.00(+0.00%)
Sep 19, 2017 4.438 4.525 4.262 4.321 1,866,436 -0.12(-2.63%)
Sep 18, 2017 4.613 4.657 4.408 4.438 1,336,013 -0.20(-4.40%)
Sep 15, 2017 4.496 4.671 4.438 4.642 2,546,086 +0.12(+2.58%)
Sep 14, 2017 4.759 4.759 4.496 4.525 969,878 -0.20(-4.32%)
Sep 13, 2017 4.730 4.788 4.671 4.730 1,052,775 +0.03(+0.62%)
Sep 12, 2017 4.613 4.744 4.613 4.700 979,366 +0.09(+1.90%)
Sep 11, 2017 4.671 4.788 4.613 4.613 1,214,970 -0.06(-1.25%)
Sep 08, 2017 4.613 4.700 4.525 4.671 3,878,572 +0.03(+0.63%)
Sep 07, 2017 4.496 4.730 4.438 4.642 1,574,302 +0.20(+4.61%)
Sep 06, 2017 4.350 4.481 4.321 4.438 1,191,283 +0.09(+2.01%)
Sep 05, 2017 4.408 4.467 4.292 4.350 1,495,333 -0.12(-2.61%)
Sep 01, 2017 4.467 4.554 4.408 4.467 520,569 +0.00(+0.00%)
Aug 31, 2017 4.408 4.496 4.292 4.467 1,202,336 +0.03(+0.66%)
Aug 30, 2017 4.321 4.525 4.175 4.438 2,689,027 +0.18(+4.11%)
Aug 29, 2017 4.434 4.548 4.234 4.262 1,573,597 -0.23(-5.10%)
Aug 28, 2017 4.548 4.620 4.405 4.491 1,715,684 -0.06(-1.26%)
Aug 25, 2017 4.606 4.634 4.463 4.548 1,747,161 -0.06(-1.24%)
Aug 24, 2017 4.520 4.749 4.520 4.606 1,901,384 +0.09(+1.90%)
Aug 23, 2017 4.320 4.577 4.320 4.520 1,389,089 +0.20(+4.64%)
Aug 22, 2017 4.377 4.463 4.320 4.320 2,103,513 +0.06(+1.34%)
Aug 21, 2017 4.291 4.377 4.234 4.262 1,229,978 -0.03(-0.67%)
Aug 18, 2017 4.320 4.348 4.205 4.291 2,134,699 -0.09(-1.96%)
Aug 17, 2017 4.692 4.720 4.320 4.377 2,986,337 -0.31(-6.71%)
Aug 16, 2017 4.892 4.892 4.663 4.692 1,592,320 -0.03(-0.61%)
Aug 15, 2017 5.006 5.027 4.692 4.720 1,705,592 -0.34(-6.78%)
Aug 14, 2017 5.006 5.164 5.006 5.063 1,490,355 +0.06(+1.14%)
Aug 11, 2017 5.206 5.221 4.978 5.006 2,016,042 -0.20(-3.85%)
Aug 10, 2017 5.349 5.378 5.149 5.206 882,385 -0.17(-3.19%)
Aug 09, 2017 5.435 5.521 5.321 5.378 1,116,353 -0.14(-2.59%)
Aug 08, 2017 5.321 5.693 5.321 5.521 1,581,206 +0.17(+3.21%)
Aug 07, 2017 5.378 5.407 5.292 5.349 1,454,491 +0.00(+0.00%)
Aug 04, 2017 5.464 5.321 5.349 2,394,151 -0.03(-0.53%)
Aug 03, 2017 5.779 5.779 5.292 5.378 3,951,868 -0.40(-6.93%)
Aug 02, 2017 5.264 5.836 5.178 5.779 9,253,378 -0.49(-7.76%)
Aug 01, 2017 6.208 6.351 6.150 6.265 1,860,219 +0.11(+1.86%)
Jul 31, 2017 6.236 6.293 6.093 6.150 1,023,699 -0.06(-0.92%)
Jul 28, 2017 6.265 6.322 6.179 6.208 887,581 -0.11(-1.81%)
Jul 27, 2017 6.293 6.365 6.279 6.322 553,560 +0.00(+0.00%)
Jul 26, 2017 6.351 6.408 6.265 6.322 825,503 -0.04(-0.67%)
Jul 25, 2017 6.236 6.351 6.150 6.365 1,410,358 +0.13(+2.06%)
Jul 24, 2017 6.265 6.293 5.779 6.236 2,517,627 -0.26(-3.96%)
Jul 21, 2017 6.780 6.780 6.408 6.494 1,617,244 -0.23(-3.40%)
Jul 20, 2017 6.894 6.697 6.723 842,678 -0.17(-2.49%)
Jul 19, 2017 6.808 6.923 6.797 6.894 1,636,642 +0.11(+1.69%)
Jul 18, 2017 6.637 6.780 6.551 6.780 751,710 +0.14(+2.16%)
Jul 17, 2017 6.608 6.723 6.580 6.637 1,333,836 +0.06(+0.87%)
Jul 14, 2017 6.694 6.723 6.522 6.580 680,592 -0.11(-1.71%)
Jul 13, 2017 6.580 6.751 6.580 6.694 653,724 +0.11(+1.74%)
Jul 12, 2017 6.780 6.837 6.551 6.580 859,420 -0.14(-2.13%)
Jul 11, 2017 6.637 6.837 6.580 6.723 1,115,700 +0.09(+1.29%)
Jul 10, 2017 7.180 7.209 6.637 6.637 1,684,634 -0.60(-8.30%)
Jul 07, 2017 7.295 7.323 7.180 7.238 797,589 -0.09(-1.17%)
Jul 06, 2017 7.466 7.266 7.323 927,259 -0.14(-1.92%)
Jul 05, 2017 7.609 7.638 7.381 7.466 1,096,973 -0.17(-2.25%)
Jul 03, 2017 7.466 7.667 7.438 7.638 547,058 +0.17(+2.30%)
Jun 30, 2017 7.495 7.581 7.409 7.466 1,358,446 -0.01(-0.19%)
Jun 29, 2017 7.552 7.583 7.409 7.481 743,916 -0.04(-0.57%)
Jun 28, 2017 7.466 7.609 7.438 7.524 1,128,665 +0.06(+0.77%)
Jun 27, 2017 7.609 7.695 7.438 7.466 1,076,852 -0.14(-1.88%)
Jun 26, 2017 7.752 7.752 7.524 7.609 1,044,614 +0.00(+0.00%)
Jun 23, 2017 7.495 7.638 7.466 7.609 1,809,889 +0.14(+1.92%)
Jun 22, 2017 7.524 7.638 7.438 7.466 1,930,047 -0.09(-1.14%)
Jun 21, 2017 7.810 7.895 7.409 7.552 2,491,929 -0.34(-4.35%)
Jun 20, 2017 8.153 8.153 7.724 7.895 1,321,691 -0.23(-2.82%)
Jun 19, 2017 8.325 8.325 7.981 8.124 1,286,077 -0.06(-0.70%)
Jun 16, 2017 8.096 8.210 7.953 8.182 1,497,393 +0.03(+0.35%)
Jun 15, 2017 8.010 8.182 7.958 8.153 626,654 +0.06(+0.71%)
Jun 14, 2017 8.124 8.179 7.953 8.096 545,946 -0.03(-0.35%)
Jun 13, 2017 7.924 8.139 7.810 8.124 901,969 +0.23(+2.90%)
Jun 12, 2017 7.981 8.081 7.810 7.895 1,035,635 -0.06(-0.72%)
Jun 09, 2017 8.067 8.096 7.924 7.953 859,479 -0.06(-0.71%)
Jun 08, 2017 7.867 8.096 7.810 8.010 851,931 +0.20(+2.56%)
Jun 07, 2017 7.810 7.895 7.667 7.810 1,660,024 +0.00(+0.00%)
Jun 06, 2017 7.781 7.867 7.752 7.810 688,426 -0.03(-0.36%)
Jun 05, 2017 7.895 8.067 7.781 7.838 909,132 -0.06(-0.72%)
Jun 02, 2017 8.010 8.096 7.781 7.895 1,487,749 -0.06(-0.72%)
Jun 01, 2017 7.981 8.093 7.867 7.953 876,528 +0.00(+0.00%)
May 31, 2017 7.953 8.067 7.724 7.953 1,547,291 +0.03(+0.36%)
May 30, 2017 8.010 8.124 7.695 7.924 1,614,598 +0.00(+0.00%)
May 26, 2017 7.783 7.952 7.613 7.924 1,047,065 +0.17(+2.19%)
May 25, 2017 7.613 7.921 7.613 7.754 1,823,994 +0.17(+2.24%)
May 24, 2017 7.443 7.613 7.415 7.584 895,335 +0.11(+1.52%)
May 23, 2017 7.613 7.613 7.443 7.471 747,348 -0.11(-1.49%)
May 22, 2017 7.528 7.669 7.471 7.584 577,290 +0.06(+0.75%)
May 19, 2017 7.528 7.669 7.443 7.528 946,011 +0.03(+0.38%)
May 18, 2017 7.556 7.613 7.415 7.500 1,135,359 -0.06(-0.75%)
May 17, 2017 7.443 7.627 7.415 7.556 792,296 +0.03(+0.38%)
May 16, 2017 7.584 7.669 7.372 7.528 1,998,194 -0.06(-0.75%)
May 15, 2017 7.981 8.009 7.500 7.584 1,693,174 -0.23(-2.90%)
May 12, 2017 7.981 8.034 7.783 7.811 641,043 -0.23(-2.82%)
May 11, 2017 8.122 8.150 7.896 8.037 925,326 -0.14(-1.73%)
May 10, 2017 8.179 8.292 8.122 8.179 891,312 -0.03(-0.34%)
May 09, 2017 8.264 8.292 8.122 8.207 677,223 -0.03(-0.34%)
May 08, 2017 8.405 8.575 8.179 8.235 1,071,565 -0.14(-1.69%)
May 05, 2017 8.349 8.476 8.066 8.377 1,159,832 +0.08(+1.02%)
May 04, 2017 8.320 8.320 8.207 8.292 1,259,160 +0.00(+0.00%)
May 03, 2017 9.650 9.679 8.066 8.292 4,100,664 -0.71(-7.86%)
May 02, 2017 8.688 9.113 8.547 9.000 2,107,661 +0.34(+3.92%)
May 01, 2017 8.716 8.883 8.490 8.660 994,802 -0.06(-0.65%)
Apr 28, 2017 9.000 9.000 8.632 8.716 741,427 -0.25(-2.84%)
Apr 27, 2017 9.198 9.198 8.915 8.971 791,227 -0.23(-2.46%)
Apr 26, 2017 9.056 9.311 9.000 9.198 1,055,445 +0.20(+2.20%)
Apr 25, 2017 9.396 9.000 9.000 1,047,855 -0.23(-2.45%)
Apr 24, 2017 9.509 9.537 9.056 9.226 1,095,612 -0.14(-1.51%)
Apr 21, 2017 8.971 9.481 8.915 9.367 1,481,671 +0.45(+5.08%)
Apr 20, 2017 8.688 8.943 8.603 8.915 721,376 +0.31(+3.62%)
Apr 19, 2017 8.518 8.688 8.490 8.603 495,269 +0.11(+1.33%)
Apr 18, 2017 8.660 8.716 8.434 8.490 596,531 -0.14(-1.64%)
Apr 17, 2017 8.660 8.674 8.434 8.632 410,187 +0.03(+0.33%)
Apr 13, 2017 8.688 8.745 8.575 8.603 326,796 -0.06(-0.65%)
Apr 12, 2017 8.801 8.801 8.575 8.660 430,433 -0.11(-1.29%)
Apr 11, 2017 8.801 8.886 8.632 8.773 413,034 +0.00(+0.00%)
Apr 10, 2017 8.716 8.886 8.632 8.773 583,858 +0.08(+0.98%)
Apr 07, 2017 8.830 8.886 8.603 8.688 718,408 -0.14(-1.60%)
Apr 06, 2017 8.434 8.830 8.400 8.830 1,208,938 +0.40(+4.70%)
Apr 05, 2017 8.462 8.518 8.320 8.434 1,264,460 -0.03(-0.33%)
Apr 04, 2017 8.405 8.490 8.292 8.462 928,734 +0.00(+0.00%)
Apr 03, 2017 8.518 8.603 8.320 8.462 1,099,870 -0.08(-0.99%)
Mar 31, 2017 8.688 8.688 8.320 8.547 1,378,869 -0.14(-1.63%)
Mar 30, 2017 8.660 8.745 8.501 8.688 693,041 +0.00(+0.00%)
Mar 29, 2017 8.235 8.716 8.235 8.688 1,046,189 +0.37(+4.42%)
Mar 28, 2017 8.037 8.405 8.037 8.320 1,168,834 +0.28(+3.52%)
Mar 27, 2017 8.235 8.264 7.952 8.037 729,890 -0.20(-2.41%)
Mar 24, 2017 8.434 8.518 8.150 8.235 918,798 -0.23(-2.68%)
Mar 23, 2017 8.462 8.603 8.377 8.462 814,071 +0.03(+0.34%)
Mar 22, 2017 8.575 8.773 8.405 8.434 1,518,920 -0.17(-1.97%)
Mar 21, 2017 8.632 8.745 8.490 8.603 714,069 +0.03(+0.33%)
Mar 20, 2017 8.830 8.915 8.575 8.575 644,038 -0.25(-2.88%)
Mar 17, 2017 8.660 8.915 8.603 8.830 1,312,861 +0.14(+1.63%)
Mar 16, 2017 8.575 8.886 8.462 8.688 948,427 +0.11(+1.32%)
Mar 15, 2017 8.434 8.632 8.349 8.575 514,635 +0.14(+1.68%)
Mar 14, 2017 8.377 8.518 8.150 8.434 1,059,696 +0.08(+1.02%)
Mar 13, 2017 8.490 8.688 8.250 8.349 629,134 -0.14(-1.67%)
Mar 10, 2017 8.264 8.547 8.250 8.490 994,348 +0.28(+3.45%)
Mar 09, 2017 8.575 8.575 8.037 8.207 1,496,026 -0.40(-4.61%)
Mar 08, 2017 8.660 8.801 8.533 8.603 964,617 +0.00(+0.00%)
Mar 07, 2017 8.943 8.944 8.490 8.603 1,118,805 -0.28(-3.18%)
Mar 06, 2017 8.773 9.056 8.660 8.886 1,385,361 +0.14(+1.62%)
Mar 03, 2017 8.745 8.915 8.660 8.745 1,103,317 +0.06(+0.65%)
Mar 02, 2017 8.575 8.773 8.547 8.688 1,674,070 +0.17(+1.99%)
Mar 01, 2017 8.799 8.841 7.930 8.518 4,054,994 +0.98(+13.01%)
Feb 28, 2017 7.706 7.723 7.314 7.538 1,539,515 -0.22(-2.89%)
Feb 27, 2017 7.566 7.818 7.482 7.762 1,294,058 +0.20(+2.59%)
Feb 24, 2017 7.482 7.790 7.314 7.566 986,739 +0.08(+1.12%)
Feb 23, 2017 7.678 7.749 7.426 7.482 899,942 -0.22(-2.91%)
Feb 22, 2017 7.594 7.734 7.538 7.706 1,265,394 +0.14(+1.85%)
Feb 21, 2017 7.622 7.678 7.426 7.566 1,058,948 +0.06(+0.75%)
Feb 17, 2017 7.510 7.510 7.510 0 -0.14(-1.83%)
Feb 16, 2017 7.902 7.902 7.482 7.650 1,615,695 -0.25(-3.19%)
Feb 15, 2017 8.014 8.182 7.622 7.902 1,846,220 -0.20(-2.42%)
Feb 14, 2017 8.574 8.630 8.042 8.098 3,969,673 -0.70(-7.96%)
Feb 13, 2017 9.023 9.062 8.757 8.799 533,687 -0.20(-2.18%)
Feb 10, 2017 8.939 9.093 8.855 8.995 716,975 +0.03(+0.31%)
Feb 09, 2017 8.827 9.079 8.659 8.967 942,196 +0.11(+1.27%)
Feb 08, 2017 8.911 8.546 8.855 720,072 +0.22(+2.60%)
Feb 07, 2017 8.630 8.771 8.518 8.630 566,859 -0.03(-0.32%)
Feb 06, 2017 8.630 8.743 8.602 8.659 560,697 +0.03(+0.32%)
Feb 03, 2017 8.462 8.630 8.434 8.630 477,057 +0.14(+1.65%)
Feb 02, 2017 8.518 8.645 8.462 8.490 349,694 -0.06(-0.66%)
Feb 01, 2017 8.602 8.715 8.490 8.546 556,966 -0.08(-0.97%)
Jan 31, 2017 8.630 8.659 8.378 8.630 658,693 -0.08(-0.96%)
Jan 30, 2017 8.743 8.785 8.574 8.715 677,356 +0.00(+0.00%)
Jan 27, 2017 8.743 8.743 8.574 8.715 669,621 +0.00(+0.00%)
Jan 26, 2017 8.799 8.799 8.630 8.715 684,420 -0.03(-0.32%)
Jan 25, 2017 8.855 8.939 8.743 8.743 642,711 -0.06(-0.64%)
Jan 24, 2017 8.630 8.827 8.630 8.799 563,194 +0.20(+2.28%)
Jan 23, 2017 8.771 8.799 8.434 8.602 1,147,915 -0.17(-1.92%)
Jan 20, 2017 8.771 8.855 8.659 8.771 698,385 +0.06(+0.64%)
Jan 19, 2017 8.715 8.785 8.602 8.715 902,847 +0.03(+0.32%)
Jan 18, 2017 8.967 8.967 8.266 8.687 2,298,940 -0.39(-4.32%)
Jan 17, 2017 9.079 9.303 8.995 9.079 965,616 +0.03(+0.31%)
Jan 13, 2017 9.051 9.051 9.051 0 +0.00(+0.00%)
Jan 12, 2017 9.163 9.191 8.827 9.051 801,472 -0.17(-1.82%)
Jan 11, 2017 9.191 9.247 8.967 9.219 885,690 +0.06(+0.61%)
Jan 10, 2017 8.771 9.219 8.771 9.163 841,047 +0.42(+4.81%)
Jan 09, 2017 8.771 8.855 8.490 8.743 1,659,450 -0.08(-0.95%)
Jan 06, 2017 9.163 9.194 8.715 8.827 2,011,228 -0.36(-3.96%)
Jan 05, 2017 9.583 9.667 9.191 9.191 1,627,317 -0.56(-5.75%)
Jan 04, 2017 9.499 9.807 9.275 9.751 1,298,578 +0.31(+3.26%)
Jan 03, 2017 9.695 9.695 9.303 9.443 1,368,834 -0.28(-2.88%)
Dec 30, 2016 9.723 9.723 9.723 0 -0.14(-1.42%)
Dec 29, 2016 9.807 10.03 9.751 9.863 534,581 +0.03(+0.28%)
Dec 28, 2016 9.863 9.891 9.611 9.835 614,703 +0.00(+0.00%)
Dec 27, 2016 9.555 10.03 9.471 9.835 610,464 +0.03(+0.29%)
Dec 23, 2016 9.807 9.807 9.807 0 +0.17(+1.74%)
Dec 22, 2016 10.06 10.09 9.555 9.639 902,869 -0.39(-3.91%)
Dec 21, 2016 10.26 10.31 9.919 10.03 896,614 -0.31(-2.98%)
Dec 20, 2016 10.28 10.54 10.28 10.34 579,635 +0.06(+0.55%)
Dec 19, 2016 10.20 10.37 10.12 10.28 1,015,420 +0.17(+1.66%)
Dec 16, 2016 10.17 10.42 10.12 10.12 1,968,776 -0.03(-0.28%)
Dec 15, 2016 10.09 10.23 9.976 10.14 902,210 +0.11(+1.12%)
Dec 14, 2016 10.17 10.17 9.891 10.03 650,655 -0.20(-1.92%)
Dec 13, 2016 10.09 10.38 10.09 10.23 1,481,301 +0.08(+0.83%)
Dec 12, 2016 10.31 10.36 9.976 10.14 1,464,889 -0.25(-2.43%)
Dec 09, 2016 10.31 10.62 10.24 10.40 1,141,541 +0.08(+0.81%)
Dec 08, 2016 10.40 10.42 10.20 10.31 1,137,747 -0.14(-1.34%)
Dec 07, 2016 10.28 10.56 10.27 10.45 1,091,636 +0.20(+1.91%)
Dec 06, 2016 10.54 10.54 10.03 10.26 1,067,200 -0.20(-1.88%)
Dec 05, 2016 10.26 10.65 10.23 10.45 1,518,577 +0.34(+3.32%)
Dec 02, 2016 10.20 10.23 9.919 10.12 1,756,552 -0.17(-1.63%)
Dec 01, 2016 10.73 10.93 10.23 10.28 1,469,050 -0.56(-5.17%)
Nov 30, 2016 10.73 11.05 10.62 10.84 1,902,797 +0.14(+1.31%)
Nov 29, 2016 10.76 10.87 10.57 10.70 1,332,483 -0.11(-1.04%)
Nov 28, 2016 11.01 11.04 10.79 10.82 1,523,284 -0.14(-1.27%)
Nov 25, 2016 10.90 11.01 10.76 10.96 516,390 +0.00(+0.00%)
Nov 23, 2016 10.96 10.96 10.96 0 +0.00(+0.00%)
Nov 22, 2016 10.87 11.12 10.87 10.96 1,498,894 +0.06(+0.51%)
Nov 21, 2016 11.01 11.32 10.87 10.90 1,532,446 +0.03(+0.26%)
Nov 18, 2016 10.98 11.26 10.76 10.87 1,536,947 -0.25(-2.25%)
Nov 17, 2016 11.12 11.12 10.77 11.12 1,524,703 +0.08(+0.76%)
Nov 16, 2016 10.73 11.14 10.73 11.04 1,087,282 +0.36(+3.39%)
Nov 15, 2016 10.79 10.87 10.29 10.68 1,342,021 -0.19(-1.79%)
Nov 14, 2016 10.79 11.18 10.79 10.87 1,475,976 +0.11(+1.03%)
Nov 11, 2016 10.65 10.79 10.43 10.76 977,147 +0.19(+1.84%)
Nov 10, 2016 10.20 10.65 10.20 10.57 1,462,976 +0.39(+3.83%)
Nov 09, 2016 9.732 10.32 9.732 10.18 1,345,695 +0.14(+1.38%)
Nov 08, 2016 10.23 10.23 9.899 10.04 1,712,784 -0.25(-2.43%)
Nov 07, 2016 9.982 10.40 9.904 10.29 1,723,755 +0.53(+5.41%)
Nov 04, 2016 9.843 9.871 9.607 9.760 1,068,683 +0.03(+0.29%)
Nov 03, 2016 9.398 9.787 9.231 9.732 1,753,365 +0.39(+4.17%)
Nov 02, 2016 9.231 9.565 8.981 9.342 2,895,041 +0.42(+4.67%)
Nov 01, 2016 8.647 9.176 8.425 8.925 1,582,067 +0.31(+3.55%)
Oct 31, 2016 8.592 8.647 8.380 8.620 945,594 +0.08(+0.98%)
Oct 28, 2016 8.620 8.724 8.453 8.536 750,380 -0.08(-0.97%)
Oct 27, 2016 8.925 8.925 8.536 8.620 362,431 -0.28(-3.12%)
Oct 26, 2016 9.064 9.205 8.870 8.898 235,896 -0.19(-2.14%)
Oct 25, 2016 9.370 9.621 8.953 9.092 328,761 -0.17(-1.80%)
Oct 24, 2016 9.120 9.621 9.087 9.259 522,611 +0.08(+0.91%)
Oct 21, 2016 9.231 9.342 9.148 9.176 259,649 -0.14(-1.49%)
Oct 20, 2016 9.064 9.370 9.064 9.315 377,260 +0.17(+1.82%)
Oct 19, 2016 9.259 9.259 9.120 9.148 379,973 -0.06(-0.60%)
Oct 18, 2016 9.287 9.342 9.176 9.203 327,619 +0.00(+0.00%)
Oct 17, 2016 9.370 9.481 9.203 9.203 423,692 -0.24(-2.59%)
Oct 14, 2016 9.426 9.465 9.292 9.448 360,230 +0.08(+0.89%)
Oct 13, 2016 9.248 9.498 8.992 9.365 718,866 +0.06(+0.66%)
Oct 12, 2016 8.881 9.315 8.792 9.304 647,435 +0.46(+5.22%)
Oct 11, 2016 8.853 8.970 8.786 8.842 456,505 -0.06(-0.69%)
Oct 10, 2016 8.742 8.987 8.714 8.903 544,124 +0.15(+1.72%)
Oct 07, 2016 8.508 8.842 8.508 8.753 829,859 +0.27(+3.21%)
Oct 06, 2016 8.108 8.753 7.980 8.481 2,689,842 +0.77(+9.95%)
Oct 05, 2016 7.719 7.852 7.652 7.713 312,489 -0.02(-0.22%)
Oct 04, 2016 7.674 7.758 7.635 7.730 203,089 +0.03(+0.36%)
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.