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

Big 5 Sporting (NQ: BGFV )

3.543 -0.107 (-2.93%)
Streaming Delayed Price Updated: 3:03 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 (%)
Jul 31, 2018 4.063 4.156 3.908 4.001 810,208 -0.03(-0.77%)
Jul 30, 2018 3.939 4.125 3.939 4.032 415,665 +0.09(+2.36%)
Jul 27, 2018 3.939 4.001 3.815 3.939 317,727 -0.03(-0.78%)
Jul 26, 2018 3.939 4.063 3.924 3.970 317,824 +0.03(+0.79%)
Jul 25, 2018 3.939 4.001 3.815 3.939 349,793 +0.00(+0.00%)
Jul 24, 2018 4.125 3.939 3.939 337,450 -0.16(-3.79%)
Jul 23, 2018 4.063 4.156 4.032 4.094 357,591 +0.06(+1.54%)
Jul 20, 2018 4.280 4.280 4.032 4.032 663,752 -0.22(-5.11%)
Jul 19, 2018 4.063 4.311 4.063 4.249 601,146 +0.16(+3.79%)
Jul 18, 2018 4.156 4.187 4.094 4.094 217,845 -0.06(-1.49%)
Jul 17, 2018 4.125 4.221 4.125 4.156 251,390 +0.03(+0.75%)
Jul 16, 2018 4.187 4.218 4.094 4.125 246,251 -0.06(-1.48%)
Jul 13, 2018 4.187 4.280 4.156 4.187 336,705 +0.00(+0.00%)
Jul 12, 2018 4.218 4.221 4.032 4.187 603,363 +0.00(+0.00%)
Jul 11, 2018 4.311 4.342 4.156 4.187 484,928 -0.19(-4.26%)
Jul 10, 2018 4.466 4.529 4.218 4.373 700,214 -0.09(-2.08%)
Jul 09, 2018 4.529 4.560 4.529 4.466 350,188 -0.09(-2.04%)
Jul 06, 2018 4.529 4.622 4.529 4.560 170,816 +0.00(+0.00%)
Jul 05, 2018 4.560 4.622 4.497 4.560 355,376 +0.06(+1.38%)
Jul 03, 2018 4.497 4.497 4.497 0 -0.16(-3.33%)
Jul 02, 2018 4.684 4.684 4.560 4.653 472,474 -0.06(-1.32%)
Jun 29, 2018 4.808 4.839 4.532 4.715 729,957 -0.03(-0.65%)
Jun 28, 2018 4.901 4.932 4.684 4.746 543,435 -0.16(-3.16%)
Jun 27, 2018 5.025 5.118 4.901 4.901 539,706 -0.09(-1.86%)
Jun 26, 2018 5.087 5.102 4.994 4.994 541,628 -0.09(-1.83%)
Jun 25, 2018 5.149 5.180 4.994 5.087 570,371 -0.06(-1.20%)
Jun 22, 2018 5.242 5.288 4.963 5.149 1,179,209 -0.09(-1.78%)
Jun 21, 2018 5.118 5.335 5.118 5.242 478,656 +0.16(+3.05%)
Jun 20, 2018 5.180 5.180 5.025 5.087 432,702 -0.09(-1.80%)
Jun 19, 2018 5.242 5.257 5.056 5.180 686,036 -0.06(-1.18%)
Jun 18, 2018 5.397 5.537 5.211 5.242 992,775 -0.22(-3.98%)
Jun 15, 2018 5.614 5.397 5.459 1,270,942 -0.16(-2.76%)
Jun 14, 2018 5.831 5.893 5.397 5.614 1,776,706 -0.22(-3.72%)
Jun 13, 2018 5.769 5.955 5.707 5.831 1,588,649 +0.12(+2.17%)
Jun 12, 2018 5.459 6.048 5.428 5.707 2,087,107 +0.28(+5.14%)
Jun 11, 2018 5.335 5.521 5.335 5.428 692,401 +0.09(+1.74%)
Jun 08, 2018 5.180 5.335 5.180 5.335 354,305 +0.16(+2.99%)
Jun 07, 2018 5.118 5.242 5.087 5.180 205,173 +0.09(+1.83%)
Jun 06, 2018 5.273 5.304 5.087 5.087 435,380 -0.19(-3.53%)
Jun 05, 2018 5.149 5.366 5.087 5.273 564,758 +0.16(+3.03%)
Jun 04, 2018 5.056 5.180 4.978 5.118 646,645 +0.12(+2.48%)
Jun 01, 2018 5.149 5.149 4.994 4.994 366,083 -0.09(-1.83%)
May 31, 2018 5.118 5.180 4.994 5.087 515,179 -0.06(-1.20%)
May 30, 2018 4.844 5.179 4.844 5.149 924,798 +0.35(+7.30%)
May 29, 2018 5.088 5.210 4.783 4.798 1,069,509 -0.32(-6.25%)
May 25, 2018 5.118 5.118 5.118 0 +0.03(+0.60%)
May 24, 2018 4.875 5.118 4.871 5.088 759,126 +0.18(+3.73%)
May 23, 2018 4.722 4.936 4.677 4.905 1,842,911 +0.15(+3.21%)
May 22, 2018 4.844 4.844 4.722 4.753 325,092 -0.06(-1.27%)
May 21, 2018 4.814 4.844 4.722 4.814 527,890 +0.00(+0.00%)
May 18, 2018 4.905 4.905 4.753 4.814 451,367 -0.09(-1.86%)
May 17, 2018 4.844 4.905 4.768 4.905 392,768 +0.06(+1.26%)
May 16, 2018 4.753 4.875 4.722 4.844 527,460 +0.12(+2.58%)
May 15, 2018 4.783 4.844 4.692 4.722 470,156 -0.06(-1.27%)
May 14, 2018 4.814 4.993 4.725 4.783 919,897 +0.00(+0.00%)
May 11, 2018 4.722 4.859 4.722 4.783 716,177 +0.09(+1.95%)
May 10, 2018 4.661 4.722 4.509 4.692 475,180 +0.06(+1.32%)
May 09, 2018 4.661 4.719 4.448 4.631 894,643 -0.03(-0.65%)
May 08, 2018 4.844 4.875 4.509 4.661 1,327,589 -0.21(-4.38%)
May 07, 2018 5.179 5.301 4.814 4.875 1,809,609 -0.27(-5.33%)
May 04, 2018 4.905 5.149 4.905 5.149 417,459 +0.27(+5.63%)
May 03, 2018 5.423 5.454 4.844 4.875 1,115,538 -0.61(-11.11%)
May 02, 2018 5.423 5.484 5.210 5.484 1,588,388 +0.21(+4.05%)
May 01, 2018 5.118 5.332 4.936 5.271 1,545,866 +0.15(+2.98%)
Apr 30, 2018 5.362 5.423 5.118 5.118 1,052,677 -0.30(-5.62%)
Apr 27, 2018 5.332 5.454 5.301 5.423 663,847 +0.09(+1.71%)
Apr 26, 2018 5.332 5.393 5.179 5.332 1,125,511 +0.00(+0.00%)
Apr 25, 2018 5.514 5.514 5.271 5.332 1,184,112 -0.15(-2.78%)
Apr 24, 2018 5.332 5.545 5.286 5.484 1,447,332 +0.15(+2.86%)
Apr 23, 2018 5.210 5.347 5.118 5.332 1,389,985 +0.15(+2.94%)
Apr 20, 2018 5.118 5.179 5.057 5.179 939,965 +0.03(+0.59%)
Apr 19, 2018 5.027 5.149 4.975 5.149 697,834 +0.09(+1.81%)
Apr 18, 2018 4.905 5.057 4.905 5.057 814,593 +0.12(+2.47%)
Apr 17, 2018 4.844 4.966 4.695 4.936 864,164 +0.12(+2.53%)
Apr 16, 2018 4.783 4.875 4.753 4.814 856,208 +0.06(+1.28%)
Apr 13, 2018 4.814 4.844 4.661 4.753 812,038 -0.06(-1.27%)
Apr 12, 2018 4.661 4.844 4.661 4.814 774,091 +0.12(+2.60%)
Apr 11, 2018 4.509 4.783 4.509 4.692 1,404,283 +0.12(+2.67%)
Apr 10, 2018 4.479 4.600 4.418 4.570 650,825 +0.15(+3.45%)
Apr 09, 2018 4.479 4.540 4.387 4.418 644,306 -0.03(-0.69%)
Apr 06, 2018 4.570 4.631 4.402 4.448 691,996 -0.12(-2.67%)
Apr 05, 2018 4.509 4.600 4.418 4.570 686,087 +0.06(+1.35%)
Apr 04, 2018 4.326 4.509 4.326 4.509 693,815 +0.12(+2.78%)
Apr 03, 2018 4.296 4.418 4.296 4.387 898,887 +0.12(+2.86%)
Apr 02, 2018 4.387 4.448 4.143 4.265 1,213,941 -0.15(-3.45%)
Mar 29, 2018 4.418 4.418 4.418 0 +0.03(+0.69%)
Mar 28, 2018 4.235 4.509 4.220 4.387 2,198,823 +0.15(+3.60%)
Mar 27, 2018 4.174 4.311 4.143 4.235 1,239,638 +0.09(+2.21%)
Mar 26, 2018 4.083 4.265 4.022 4.143 1,105,365 +0.12(+3.03%)
Mar 23, 2018 4.113 4.143 3.991 4.022 971,972 -0.06(-1.49%)
Mar 22, 2018 4.113 4.189 4.022 4.083 634,633 -0.03(-0.74%)
Mar 21, 2018 4.052 4.235 4.052 4.113 751,119 +0.03(+0.75%)
Mar 20, 2018 4.113 4.174 3.961 4.083 562,663 -0.06(-1.47%)
Mar 19, 2018 4.235 4.271 4.052 4.143 1,472,080 -0.06(-1.45%)
Mar 16, 2018 4.174 4.326 4.113 4.204 1,913,983 +0.03(+0.73%)
Mar 15, 2018 4.143 4.220 4.083 4.174 1,151,855 +0.00(+0.00%)
Mar 14, 2018 4.083 4.204 4.022 4.174 986,239 +0.09(+2.24%)
Mar 13, 2018 3.991 4.174 3.991 4.083 1,377,777 +0.06(+1.52%)
Mar 12, 2018 3.808 4.052 3.808 4.022 1,324,352 +0.27(+7.32%)
Mar 09, 2018 3.747 3.839 3.626 3.747 1,217,214 +0.06(+1.65%)
Mar 08, 2018 3.869 3.884 3.656 3.686 1,370,418 -0.15(-3.97%)
Mar 07, 2018 4.092 3.824 3.839 2,649,832 -0.18(-4.44%)
Mar 06, 2018 4.017 4.107 3.928 4.017 2,359,273 -0.03(-0.74%)
Mar 05, 2018 3.839 4.047 3.809 4.047 2,206,825 +0.24(+6.25%)
Mar 02, 2018 3.690 3.854 3.641 3.809 1,988,152 +0.12(+3.23%)
Mar 01, 2018 3.660 3.720 3.511 3.690 1,638,249 +0.03(+0.81%)
Feb 28, 2018 3.333 3.779 3.333 3.660 2,384,435 +0.12(+3.36%)
Feb 27, 2018 3.720 3.869 3.511 3.541 2,051,089 -0.21(-5.56%)
Feb 26, 2018 3.779 3.839 3.660 3.750 1,107,911 -0.03(-0.79%)
Feb 23, 2018 3.601 3.839 3.601 3.779 1,846,393 +0.21(+5.83%)
Feb 22, 2018 3.571 3.690 3.511 3.571 1,069,713 +0.04(+1.27%)
Feb 21, 2018 3.511 3.660 3.497 3.526 1,088,058 +0.01(+0.42%)
Feb 20, 2018 3.660 3.690 3.467 3.511 1,484,183 -0.18(-4.84%)
Feb 16, 2018 3.690 3.690 3.690 0 +0.15(+4.20%)
Feb 15, 2018 3.422 3.601 3.333 3.541 1,375,527 +0.15(+4.39%)
Feb 14, 2018 3.184 3.452 3.125 3.392 1,728,270 +0.21(+6.54%)
Feb 13, 2018 3.244 3.303 3.184 3.184 1,022,823 -0.09(-2.73%)
Feb 12, 2018 3.303 3.333 3.125 3.273 1,428,013 +0.00(+0.00%)
Feb 09, 2018 3.363 3.449 3.154 3.273 1,516,237 -0.09(-2.66%)
Feb 08, 2018 3.452 3.095 3.363 2,318,012 +0.27(+8.65%)
Feb 07, 2018 3.244 3.244 3.095 3.095 3,480,014 -0.15(-4.59%)
Feb 06, 2018 3.108 3.259 3.006 3.244 2,353,583 +0.13(+4.31%)
Feb 05, 2018 3.244 3.273 3.065 3.110 2,154,098 -0.16(-5.00%)
Feb 02, 2018 3.392 3.422 3.288 3.273 1,894,646 -0.15(-4.35%)
Feb 01, 2018 3.363 3.452 3.288 3.422 1,455,507 +0.06(+1.77%)
Jan 31, 2018 3.392 3.482 3.363 3.363 1,250,537 +0.00(+0.00%)
Jan 30, 2018 3.571 3.601 3.333 3.363 3,837,996 -0.24(-6.61%)
Jan 29, 2018 3.690 3.717 3.571 3.601 1,447,889 -0.09(-2.42%)
Jan 26, 2018 3.630 3.750 3.571 3.690 1,925,832 +0.06(+1.64%)
Jan 25, 2018 3.660 3.705 3.601 3.630 1,678,169 -0.03(-0.81%)
Jan 24, 2018 3.690 3.747 3.630 3.660 1,791,033 +0.00(+0.00%)
Jan 23, 2018 3.690 3.690 3.601 3.660 2,069,598 -0.03(-0.81%)
Jan 22, 2018 3.690 3.720 3.601 3.690 1,333,496 +0.06(+1.64%)
Jan 19, 2018 3.630 3.690 3.607 3.630 2,510,801 -0.03(-0.81%)
Jan 18, 2018 3.779 3.779 3.630 3.660 1,883,889 -0.12(-3.15%)
Jan 17, 2018 3.779 3.869 3.720 3.779 3,724,628 +0.00(+0.00%)
Jan 16, 2018 3.630 3.854 3.630 3.779 3,728,960 +0.16(+4.53%)
Jan 12, 2018 3.616 3.616 3.616 0 +0.01(+0.41%)
Jan 11, 2018 3.750 3.809 3.586 3.601 4,610,696 -0.16(-4.35%)
Jan 10, 2018 3.750 3.764 3,261,252 -0.18(-4.53%)
Jan 09, 2018 4.017 4.107 3.869 3.943 7,999,986 -0.73(-15.61%)
Jan 08, 2018 4.523 4.732 4.493 4.672 3,664,263 +0.15(+3.29%)
Jan 05, 2018 4.345 4.583 4.345 4.523 2,700,578 +0.21(+4.83%)
Jan 04, 2018 4.374 4.431 4.211 4.315 2,309,368 -0.06(-1.36%)
Jan 03, 2018 4.374 4.434 4.255 4.374 2,117,757 +0.06(+1.38%)
Jan 02, 2018 4.553 4.612 4.237 4.315 2,662,657 -0.21(-4.61%)
Dec 29, 2017 4.523 4.523 4.523 0 -0.12(-2.56%)
Dec 28, 2017 4.880 4.880 4.612 4.642 1,067,781 -0.21(-4.29%)
Dec 27, 2017 4.821 4.910 4.612 4.851 2,511,012 +0.06(+1.24%)
Dec 26, 2017 4.583 4.851 4.523 4.791 2,210,283 +0.24(+5.23%)
Dec 22, 2017 4.523 4.583 4.464 4.553 872,553 -0.01(-0.33%)
Dec 21, 2017 4.493 4.612 4.404 4.568 1,023,707 +0.10(+2.33%)
Dec 20, 2017 4.642 4.672 4.434 4.464 1,182,105 -0.18(-3.85%)
Dec 19, 2017 4.642 4.672 4.493 4.642 1,906,696 -0.03(-0.64%)
Dec 18, 2017 4.672 4.758 4.493 4.672 2,335,871 +0.12(+2.61%)
Dec 15, 2017 4.404 4.583 4.345 4.553 3,707,267 +0.15(+3.38%)
Dec 14, 2017 4.434 4.464 4.315 4.404 1,645,892 +0.00(+0.00%)
Dec 13, 2017 4.404 4.490 4.288 4.404 1,426,661 +0.00(+0.00%)
Dec 12, 2017 4.374 4.493 4.374 4.404 908,189 +0.03(+0.68%)
Dec 11, 2017 4.434 4.523 4.315 4.374 1,216,457 +0.00(+0.00%)
Dec 08, 2017 4.345 4.479 4.285 4.374 799,332 +0.03(+0.68%)
Dec 07, 2017 4.434 4.483 4.315 4.345 722,175 -0.06(-1.35%)
Dec 06, 2017 4.434 4.523 4.315 4.404 894,006 -0.03(-0.67%)
Dec 05, 2017 4.612 4.642 4.374 4.434 1,659,472 -0.15(-3.25%)
Dec 04, 2017 4.523 4.669 4.374 4.583 2,813,013 +0.34(+8.07%)
Dec 01, 2017 4.493 4.549 4.177 4.241 1,797,830 -0.25(-5.63%)
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%)
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.