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

Big 5 Sporting (NQ: BGFV )

3.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2017 4.315 4.583 4.196 4.493 4,436,094 +0.21(+4.86%)
Nov 29, 2017 4.023 4.489 3.979 4.285 3,903,190 +0.29(+7.30%)
Nov 28, 2017 3.965 4.052 3.877 3.994 1,685,345 +0.03(+0.74%)
Nov 27, 2017 4.023 4.052 3.877 3.965 1,678,717 -0.03(-0.73%)
Nov 24, 2017 4.023 4.037 3.935 3.994 536,312 +0.00(+0.00%)
Nov 22, 2017 3.994 4.081 3.906 3.994 1,293,977 +0.00(+0.00%)
Nov 21, 2017 4.052 4.052 3.819 3.994 3,054,667 -0.03(-0.72%)
Nov 20, 2017 3.965 4.081 3.906 4.023 1,642,034 +0.09(+2.22%)
Nov 17, 2017 3.965 4.139 3.906 3.935 2,502,767 +0.09(+2.27%)
Nov 16, 2017 3.848 3.950 3.731 3.848 1,954,760 +0.06(+1.54%)
Nov 15, 2017 3.644 3.819 3.629 3.790 1,451,098 +0.09(+2.36%)
Nov 14, 2017 3.760 3.848 3.615 3.702 1,509,718 -0.12(-3.05%)
Nov 13, 2017 3.819 3.877 3.673 3.819 1,103,144 +0.03(+0.77%)
Nov 10, 2017 3.615 3.848 3.615 3.790 1,480,267 +0.15(+4.00%)
Nov 09, 2017 3.615 3.659 3.527 3.644 1,294,011 +0.03(+0.81%)
Nov 08, 2017 3.586 3.673 3.498 3.615 1,676,040 -0.03(-0.80%)
Nov 07, 2017 3.586 3.644 3.498 3.644 3,995,666 +0.12(+3.31%)
Nov 06, 2017 3.790 3.819 3.527 3.527 4,145,228 -0.29(-7.63%)
Nov 03, 2017 4.081 4.081 3.790 3.819 2,949,662 -0.17(-4.38%)
Nov 02, 2017 4.227 4.241 3.819 3.994 3,299,890 -0.23(-5.52%)
Nov 01, 2017 4.256 4.256 4.052 4.227 3,312,221 +0.52(+14.17%)
Oct 31, 2017 4.139 4.139 3.644 3.702 4,471,361 -0.41(-9.93%)
Oct 30, 2017 4.110 4.160 3.965 4.110 1,474,276 -0.03(-0.70%)
Oct 27, 2017 4.169 4.227 4.081 4.139 1,654,649 -0.12(-2.74%)
Oct 26, 2017 4.169 4.285 4.110 4.256 881,378 +0.09(+2.10%)
Oct 25, 2017 4.314 4.314 4.081 4.169 686,393 -0.09(-2.05%)
Oct 24, 2017 4.110 4.285 4.110 4.256 1,108,275 +0.17(+4.29%)
Oct 23, 2017 4.314 4.314 4.052 4.081 1,895,794 -0.20(-4.76%)
Oct 20, 2017 4.285 4.314 4.169 4.285 1,307,560 +0.04(+1.03%)
Oct 19, 2017 4.198 4.314 4.110 4.241 844,982 +0.01(+0.34%)
Oct 18, 2017 4.023 4.343 4.023 4.227 1,096,193 +0.17(+4.32%)
Oct 17, 2017 4.110 4.110 4.023 4.052 841,760 +0.00(+0.00%)
Oct 16, 2017 4.198 4.198 3.965 4.052 2,250,427 -0.12(-2.80%)
Oct 13, 2017 4.227 4.314 4.139 4.169 1,330,988 -0.03(-0.69%)
Oct 12, 2017 4.314 4.373 4.198 4.198 1,246,988 -0.12(-2.70%)
Oct 11, 2017 4.460 4.489 4.300 4.314 1,180,005 -0.15(-3.27%)
Oct 10, 2017 4.431 4.489 4.387 4.460 600,265 +0.09(+2.00%)
Oct 09, 2017 4.693 4.722 4.343 4.373 1,595,870 -0.32(-6.83%)
Oct 06, 2017 4.606 4.693 4.460 4.693 1,322,182 +0.06(+1.26%)
Oct 05, 2017 4.577 4.693 4.518 4.635 1,001,025 +0.09(+1.92%)
Oct 04, 2017 4.635 4.722 4.489 4.548 1,077,606 -0.12(-2.50%)
Oct 03, 2017 4.635 4.693 4.518 4.664 1,378,486 +0.03(+0.63%)
Oct 02, 2017 4.460 4.664 4.402 4.635 1,604,494 +0.17(+3.92%)
Sep 29, 2017 4.402 4.504 4.271 4.460 1,101,927 +0.12(+2.68%)
Sep 28, 2017 4.314 4.387 4.227 4.343 1,260,900 +0.03(+0.68%)
Sep 27, 2017 4.373 4.402 4.314 4.314 1,030,839 -0.03(-0.67%)
Sep 26, 2017 4.431 4.445 4.306 4.343 1,066,228 -0.06(-1.32%)
Sep 25, 2017 4.285 4.489 4.256 4.402 1,272,252 +0.12(+2.72%)
Sep 22, 2017 4.227 4.373 4.139 4.285 1,020,539 +0.06(+1.38%)
Sep 21, 2017 4.343 4.343 4.198 4.227 706,437 -0.09(-2.03%)
Sep 20, 2017 4.314 4.358 4.139 4.314 1,595,894 +0.00(+0.00%)
Sep 19, 2017 4.431 4.518 4.256 4.314 1,869,249 -0.12(-2.63%)
Sep 18, 2017 4.606 4.650 4.402 4.431 1,338,027 -0.20(-4.40%)
Sep 15, 2017 4.489 4.664 4.431 4.635 2,549,924 +0.12(+2.58%)
Sep 14, 2017 4.752 4.752 4.489 4.518 971,340 -0.20(-4.32%)
Sep 13, 2017 4.722 4.781 4.664 4.722 1,054,362 +0.03(+0.62%)
Sep 12, 2017 4.606 4.737 4.606 4.693 980,842 +0.09(+1.90%)
Sep 11, 2017 4.664 4.781 4.606 4.606 1,216,802 -0.06(-1.25%)
Sep 08, 2017 4.606 4.693 4.518 4.664 3,884,418 +0.03(+0.63%)
Sep 07, 2017 4.489 4.722 4.431 4.635 1,576,675 +0.20(+4.61%)
Sep 06, 2017 4.343 4.475 4.314 4.431 1,193,079 +0.09(+2.01%)
Sep 05, 2017 4.402 4.460 4.285 4.343 1,497,588 -0.12(-2.61%)
Sep 01, 2017 4.460 4.548 4.402 4.460 521,354 +0.00(+0.00%)
Aug 31, 2017 4.402 4.489 4.285 4.460 1,204,149 +0.03(+0.66%)
Aug 30, 2017 4.314 4.518 4.169 4.431 2,693,080 +0.17(+4.11%)
Aug 29, 2017 4.427 4.542 4.227 4.256 1,575,969 -0.23(-5.10%)
Aug 28, 2017 4.542 4.613 4.399 4.485 1,718,270 -0.06(-1.26%)
Aug 25, 2017 4.599 4.627 4.456 4.542 1,749,794 -0.06(-1.24%)
Aug 24, 2017 4.513 4.742 4.513 4.599 1,904,250 +0.09(+1.90%)
Aug 23, 2017 4.313 4.570 4.313 4.513 1,391,183 +0.20(+4.64%)
Aug 22, 2017 4.370 4.456 4.313 4.313 2,106,683 +0.06(+1.34%)
Aug 21, 2017 4.285 4.370 4.227 4.256 1,231,832 -0.03(-0.67%)
Aug 18, 2017 4.313 4.342 4.199 4.285 2,137,917 -0.09(-1.96%)
Aug 17, 2017 4.684 4.713 4.313 4.370 2,990,838 -0.31(-6.71%)
Aug 16, 2017 4.884 4.884 4.656 4.684 1,594,720 -0.03(-0.61%)
Aug 15, 2017 4.999 5.020 4.684 4.713 1,708,163 -0.34(-6.78%)
Aug 14, 2017 4.999 5.156 4.999 5.056 1,492,601 +0.06(+1.14%)
Aug 11, 2017 5.199 5.213 4.970 4.999 2,019,081 -0.20(-3.85%)
Aug 10, 2017 5.341 5.370 5.141 5.199 883,715 -0.17(-3.19%)
Aug 09, 2017 5.427 5.513 5.313 5.370 1,118,036 -0.14(-2.59%)
Aug 08, 2017 5.313 5.684 5.313 5.513 1,583,589 +0.17(+3.21%)
Aug 07, 2017 5.370 5.399 5.284 5.341 1,456,684 +0.00(+0.00%)
Aug 04, 2017 5.456 5.313 5.341 2,397,760 -0.03(-0.53%)
Aug 03, 2017 5.770 5.770 5.284 5.370 3,957,825 -0.40(-6.93%)
Aug 02, 2017 5.256 5.827 5.170 5.770 9,267,326 -0.49(-7.76%)
Aug 01, 2017 6.198 6.341 6.141 6.255 1,863,023 +0.11(+1.86%)
Jul 31, 2017 6.227 6.284 6.084 6.141 1,025,242 -0.06(-0.92%)
Jul 28, 2017 6.255 6.313 6.170 6.198 888,919 -0.11(-1.81%)
Jul 27, 2017 6.284 6.355 6.270 6.313 554,394 +0.00(+0.00%)
Jul 26, 2017 6.341 6.398 6.255 6.313 826,748 -0.04(-0.67%)
Jul 25, 2017 6.227 6.341 6.141 6.355 1,412,484 +0.13(+2.06%)
Jul 24, 2017 6.255 6.284 5.770 6.227 2,521,422 -0.26(-3.96%)
Jul 21, 2017 6.770 6.770 6.398 6.484 1,619,682 -0.23(-3.40%)
Jul 20, 2017 6.884 6.687 6.712 843,948 -0.17(-2.49%)
Jul 19, 2017 6.798 6.912 6.787 6.884 1,639,109 +0.11(+1.69%)
Jul 18, 2017 6.627 6.770 6.541 6.770 752,843 +0.14(+2.16%)
Jul 17, 2017 6.598 6.712 6.570 6.627 1,335,847 +0.06(+0.87%)
Jul 14, 2017 6.684 6.712 6.513 6.570 681,618 -0.11(-1.71%)
Jul 13, 2017 6.570 6.741 6.570 6.684 654,710 +0.11(+1.74%)
Jul 12, 2017 6.770 6.827 6.541 6.570 860,715 -0.14(-2.13%)
Jul 11, 2017 6.627 6.827 6.570 6.712 1,117,381 +0.09(+1.29%)
Jul 10, 2017 7.170 7.198 6.627 6.627 1,687,173 -0.60(-8.30%)
Jul 07, 2017 7.284 7.312 7.170 7.227 798,791 -0.09(-1.17%)
Jul 06, 2017 7.455 7.255 7.312 928,656 -0.14(-1.92%)
Jul 05, 2017 7.598 7.627 7.369 7.455 1,098,627 -0.17(-2.25%)
Jul 03, 2017 7.455 7.655 7.427 7.627 547,882 +0.17(+2.30%)
Jun 30, 2017 7.484 7.569 7.398 7.455 1,360,494 -0.01(-0.19%)
Jun 29, 2017 7.541 7.572 7.398 7.469 745,037 -0.04(-0.57%)
Jun 28, 2017 7.455 7.598 7.427 7.512 1,130,366 +0.06(+0.77%)
Jun 27, 2017 7.598 7.684 7.427 7.455 1,078,476 -0.14(-1.88%)
Jun 26, 2017 7.741 7.741 7.512 7.598 1,046,188 +0.00(+0.00%)
Jun 23, 2017 7.484 7.627 7.455 7.598 1,812,617 +0.14(+1.92%)
Jun 22, 2017 7.512 7.627 7.427 7.455 1,932,956 -0.09(-1.14%)
Jun 21, 2017 7.798 7.884 7.398 7.541 2,495,685 -0.34(-4.35%)
Jun 20, 2017 8.141 8.141 7.712 7.884 1,323,683 -0.23(-2.82%)
Jun 19, 2017 8.312 8.312 7.969 8.112 1,288,015 -0.06(-0.70%)
Jun 16, 2017 8.084 8.198 7.941 8.169 1,499,651 +0.03(+0.35%)
Jun 15, 2017 7.998 8.169 7.946 8.141 627,599 +0.06(+0.71%)
Jun 14, 2017 8.112 8.166 7.941 8.084 546,769 -0.03(-0.35%)
Jun 13, 2017 7.912 8.126 7.798 8.112 903,329 +0.23(+2.90%)
Jun 12, 2017 7.969 8.069 7.798 7.884 1,037,196 -0.06(-0.72%)
Jun 09, 2017 8.055 8.084 7.912 7.941 860,775 -0.06(-0.71%)
Jun 08, 2017 7.855 8.084 7.798 7.998 853,215 +0.20(+2.56%)
Jun 07, 2017 7.798 7.884 7.655 7.798 1,662,526 +0.00(+0.00%)
Jun 06, 2017 7.769 7.855 7.741 7.798 689,464 -0.03(-0.37%)
Jun 05, 2017 7.884 8.055 7.769 7.826 910,502 -0.06(-0.72%)
Jun 02, 2017 7.998 8.084 7.769 7.884 1,489,991 -0.06(-0.72%)
Jun 01, 2017 7.969 8.081 7.855 7.941 877,849 +0.00(+0.00%)
May 31, 2017 7.941 8.055 7.712 7.941 1,549,623 +0.03(+0.36%)
May 30, 2017 7.998 8.112 7.684 7.912 1,617,032 +0.00(+0.00%)
May 26, 2017 7.771 7.940 7.601 7.912 1,048,643 +0.17(+2.19%)
May 25, 2017 7.601 7.909 7.601 7.743 1,826,744 +0.17(+2.24%)
May 24, 2017 7.432 7.601 7.404 7.573 896,685 +0.11(+1.52%)
May 23, 2017 7.601 7.601 7.432 7.460 748,474 -0.11(-1.49%)
May 22, 2017 7.517 7.658 7.460 7.573 578,160 +0.06(+0.75%)
May 19, 2017 7.517 7.658 7.432 7.517 947,438 +0.03(+0.38%)
May 18, 2017 7.545 7.601 7.404 7.488 1,137,071 -0.06(-0.75%)
May 17, 2017 7.432 7.615 7.404 7.545 793,490 +0.03(+0.38%)
May 16, 2017 7.573 7.658 7.361 7.517 2,001,206 -0.06(-0.75%)
May 15, 2017 7.969 7.997 7.488 7.573 1,695,726 -0.23(-2.90%)
May 12, 2017 7.969 8.022 7.771 7.799 642,010 -0.23(-2.82%)
May 11, 2017 8.110 8.138 7.884 8.025 926,721 -0.14(-1.73%)
May 10, 2017 8.166 8.280 8.110 8.166 892,656 -0.03(-0.34%)
May 09, 2017 8.251 8.280 8.110 8.195 678,244 -0.03(-0.34%)
May 08, 2017 8.393 8.562 8.166 8.223 1,073,180 -0.14(-1.69%)
May 05, 2017 8.336 8.463 8.053 8.364 1,161,581 +0.08(+1.02%)
May 04, 2017 8.308 8.308 8.195 8.280 1,261,058 +0.00(+0.00%)
May 03, 2017 9.636 9.664 8.053 8.280 4,106,845 -0.71(-7.86%)
May 02, 2017 8.675 9.099 8.534 8.986 2,110,838 +0.34(+3.92%)
May 01, 2017 8.703 8.870 8.477 8.647 996,302 -0.06(-0.65%)
Apr 28, 2017 8.986 8.986 8.619 8.703 742,545 -0.25(-2.84%)
Apr 27, 2017 9.184 9.184 8.901 8.958 792,420 -0.23(-2.46%)
Apr 26, 2017 9.042 9.297 8.986 9.184 1,057,036 +0.20(+2.20%)
Apr 25, 2017 9.382 8.986 8.986 1,049,434 -0.23(-2.45%)
Apr 24, 2017 9.495 9.523 9.042 9.212 1,097,264 -0.14(-1.51%)
Apr 21, 2017 8.958 9.466 8.901 9.353 1,483,905 +0.45(+5.08%)
Apr 20, 2017 8.675 8.929 8.590 8.901 722,464 +0.31(+3.62%)
Apr 19, 2017 8.506 8.675 8.477 8.590 496,016 +0.11(+1.33%)
Apr 18, 2017 8.647 8.703 8.421 8.477 597,431 -0.14(-1.64%)
Apr 17, 2017 8.647 8.661 8.421 8.619 410,806 +0.03(+0.33%)
Apr 13, 2017 8.675 8.732 8.562 8.590 327,289 -0.06(-0.65%)
Apr 12, 2017 8.788 8.788 8.562 8.647 431,082 -0.11(-1.29%)
Apr 11, 2017 8.788 8.873 8.619 8.760 413,656 +0.00(+0.00%)
Apr 10, 2017 8.703 8.873 8.619 8.760 584,739 +0.08(+0.98%)
Apr 07, 2017 8.816 8.873 8.590 8.675 719,491 -0.14(-1.60%)
Apr 06, 2017 8.421 8.816 8.387 8.816 1,210,760 +0.40(+4.70%)
Apr 05, 2017 8.449 8.506 8.308 8.421 1,266,366 -0.03(-0.33%)
Apr 04, 2017 8.393 8.477 8.280 8.449 930,134 +0.00(+0.00%)
Apr 03, 2017 8.506 8.590 8.308 8.449 1,101,528 -0.08(-0.99%)
Mar 31, 2017 8.675 8.675 8.308 8.534 1,380,947 -0.14(-1.63%)
Mar 30, 2017 8.647 8.732 8.488 8.675 694,086 +0.00(+0.00%)
Mar 29, 2017 8.223 8.703 8.223 8.675 1,047,766 +0.37(+4.42%)
Mar 28, 2017 8.025 8.393 8.025 8.308 1,170,596 +0.28(+3.52%)
Mar 27, 2017 8.223 8.251 7.940 8.025 730,991 -0.20(-2.41%)
Mar 24, 2017 8.421 8.506 8.138 8.223 920,183 -0.23(-2.68%)
Mar 23, 2017 8.449 8.590 8.364 8.449 815,298 +0.03(+0.34%)
Mar 22, 2017 8.562 8.760 8.393 8.421 1,521,210 -0.17(-1.97%)
Mar 21, 2017 8.619 8.732 8.477 8.590 715,145 +0.03(+0.33%)
Mar 20, 2017 8.816 8.901 8.562 8.562 645,009 -0.25(-2.88%)
Mar 17, 2017 8.647 8.901 8.590 8.816 1,314,840 +0.14(+1.63%)
Mar 16, 2017 8.562 8.873 8.449 8.675 949,856 +0.11(+1.32%)
Mar 15, 2017 8.421 8.619 8.336 8.562 515,411 +0.14(+1.68%)
Mar 14, 2017 8.364 8.506 8.138 8.421 1,061,293 +0.08(+1.02%)
Mar 13, 2017 8.477 8.675 8.237 8.336 630,082 -0.14(-1.67%)
Mar 10, 2017 8.251 8.534 8.237 8.477 995,847 +0.28(+3.45%)
Mar 09, 2017 8.562 8.562 8.025 8.195 1,498,281 -0.40(-4.61%)
Mar 08, 2017 8.647 8.788 8.520 8.590 966,071 +0.00(+0.00%)
Mar 07, 2017 8.929 8.931 8.477 8.590 1,120,491 -0.28(-3.18%)
Mar 06, 2017 8.760 9.042 8.647 8.873 1,387,450 +0.14(+1.62%)
Mar 03, 2017 8.732 8.901 8.647 8.732 1,104,980 +0.06(+0.65%)
Mar 02, 2017 8.562 8.760 8.534 8.675 1,676,594 +0.17(+1.99%)
Mar 01, 2017 8.785 8.828 7.918 8.506 4,061,107 +0.98(+13.01%)
Feb 28, 2017 7.694 7.711 7.302 7.526 1,541,835 -0.22(-2.89%)
Feb 27, 2017 7.554 7.806 7.470 7.750 1,296,009 +0.20(+2.59%)
Feb 24, 2017 7.470 7.778 7.302 7.554 988,227 +0.08(+1.12%)
Feb 23, 2017 7.666 7.738 7.414 7.470 901,299 -0.22(-2.91%)
Feb 22, 2017 7.582 7.722 7.526 7.694 1,267,302 +0.14(+1.85%)
Feb 21, 2017 7.610 7.666 7.414 7.554 1,060,544 +0.06(+0.75%)
Feb 17, 2017 7.498 7.498 7.498 0 -0.14(-1.83%)
Feb 16, 2017 7.890 7.890 7.470 7.638 1,618,131 -0.25(-3.19%)
Feb 15, 2017 8.002 8.170 7.610 7.890 1,849,003 -0.20(-2.42%)
Feb 14, 2017 8.562 8.617 8.030 8.086 3,975,657 -0.70(-7.96%)
Feb 13, 2017 9.009 9.049 8.743 8.785 534,492 -0.20(-2.18%)
Feb 10, 2017 8.925 9.079 8.841 8.981 718,055 +0.03(+0.31%)
Feb 09, 2017 8.813 9.065 8.645 8.953 943,616 +0.11(+1.27%)
Feb 08, 2017 8.897 8.534 8.841 721,158 +0.22(+2.60%)
Feb 07, 2017 8.617 8.757 8.506 8.617 567,713 -0.03(-0.32%)
Feb 06, 2017 8.617 8.729 8.590 8.645 561,543 +0.03(+0.32%)
Feb 03, 2017 8.450 8.617 8.422 8.617 477,776 +0.14(+1.65%)
Feb 02, 2017 8.506 8.631 8.450 8.478 350,221 -0.06(-0.66%)
Feb 01, 2017 8.590 8.701 8.478 8.534 557,806 -0.08(-0.97%)
Jan 31, 2017 8.617 8.645 8.366 8.617 659,686 -0.08(-0.96%)
Jan 30, 2017 8.729 8.771 8.562 8.701 678,377 +0.00(+0.00%)
Jan 27, 2017 8.729 8.729 8.562 8.701 670,630 +0.00(+0.00%)
Jan 26, 2017 8.785 8.785 8.617 8.701 685,452 -0.03(-0.32%)
Jan 25, 2017 8.841 8.925 8.729 8.729 643,680 -0.06(-0.64%)
Jan 24, 2017 8.617 8.813 8.617 8.785 564,043 +0.20(+2.28%)
Jan 23, 2017 8.757 8.785 8.422 8.590 1,149,645 -0.17(-1.92%)
Jan 20, 2017 8.757 8.841 8.645 8.757 699,438 +0.06(+0.64%)
Jan 19, 2017 8.701 8.771 8.590 8.701 904,208 +0.03(+0.32%)
Jan 18, 2017 8.953 8.953 8.254 8.673 2,302,406 -0.39(-4.32%)
Jan 17, 2017 9.065 9.289 8.981 9.065 967,072 +0.03(+0.31%)
Jan 13, 2017 9.037 9.037 9.037 0 +0.00(+0.00%)
Jan 12, 2017 9.149 9.177 8.813 9.037 802,680 -0.17(-1.82%)
Jan 11, 2017 9.177 9.233 8.953 9.205 887,026 +0.06(+0.61%)
Jan 10, 2017 8.757 9.205 8.757 9.149 842,315 +0.42(+4.81%)
Jan 09, 2017 8.757 8.841 8.478 8.729 1,661,951 -0.08(-0.95%)
Jan 06, 2017 9.149 9.180 8.701 8.813 2,014,260 -0.36(-3.96%)
Jan 05, 2017 9.569 9.653 9.177 9.177 1,629,770 -0.56(-5.75%)
Jan 04, 2017 9.485 9.793 9.261 9.737 1,300,536 +0.31(+3.26%)
Jan 03, 2017 9.681 9.681 9.289 9.429 1,370,898 -0.28(-2.88%)
Dec 30, 2016 9.709 9.709 9.709 0 -0.14(-1.42%)
Dec 29, 2016 9.793 10.02 9.737 9.849 535,387 +0.03(+0.28%)
Dec 28, 2016 9.849 9.877 9.597 9.821 615,630 +0.00(+0.00%)
Dec 27, 2016 9.541 10.02 9.457 9.821 611,384 +0.03(+0.29%)
Dec 23, 2016 9.793 9.793 9.793 0 +0.17(+1.74%)
Dec 22, 2016 10.04 10.07 9.541 9.625 904,230 -0.39(-3.91%)
Dec 21, 2016 10.24 10.30 9.905 10.02 897,966 -0.31(-2.98%)
Dec 20, 2016 10.27 10.52 10.27 10.32 580,509 +0.06(+0.54%)
Dec 19, 2016 10.18 10.35 10.10 10.27 1,016,950 +0.17(+1.66%)
Dec 16, 2016 10.16 10.41 10.10 10.10 1,971,744 -0.03(-0.28%)
Dec 15, 2016 10.07 10.21 9.960 10.13 903,570 +0.11(+1.12%)
Dec 14, 2016 10.16 10.16 9.877 10.02 651,636 -0.20(-1.92%)
Dec 13, 2016 10.07 10.37 10.07 10.21 1,483,534 +0.08(+0.83%)
Dec 12, 2016 10.30 10.35 9.960 10.13 1,467,097 -0.25(-2.43%)
Dec 09, 2016 10.30 10.60 10.23 10.38 1,143,262 +0.08(+0.82%)
Dec 08, 2016 10.38 10.41 10.18 10.30 1,139,462 -0.14(-1.34%)
Dec 07, 2016 10.27 10.55 10.25 10.44 1,093,281 +0.20(+1.91%)
Dec 06, 2016 10.52 10.52 10.02 10.24 1,068,809 -0.20(-1.88%)
Dec 05, 2016 10.24 10.63 10.21 10.44 1,520,866 +0.34(+3.32%)
Dec 02, 2016 10.18 10.21 9.905 10.10 1,759,199 -0.17(-1.64%)
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.