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

Big 5 Sporting (NQ: BGFV )

3.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2019 1.285 1.667 1.185 1.426 4,844,059 +0.32(+29.09%)
Jul 30, 2019 1.111 1.131 1.071 1.105 467,984 +0.01(+0.61%)
Jul 29, 2019 1.125 1.145 1.051 1.098 554,621 -0.03(-2.38%)
Jul 26, 2019 1.172 1.172 1.105 1.125 406,426 -0.03(-2.33%)
Jul 25, 2019 1.245 1.252 1.145 1.152 610,846 -0.09(-7.03%)
Jul 24, 2019 1.259 1.285 1.218 1.239 232,376 -0.01(-1.07%)
Jul 23, 2019 1.265 1.306 1.245 1.252 373,825 +0.00(+0.00%)
Jul 22, 2019 1.259 1.306 1.252 1.252 330,740 -0.01(-1.06%)
Jul 19, 2019 1.239 1.279 1.218 1.265 189,396 +0.03(+2.16%)
Jul 18, 2019 1.245 1.252 1.192 1.239 451,624 +0.00(+0.00%)
Jul 17, 2019 1.292 1.312 1.225 1.239 610,232 -0.05(-4.15%)
Jul 16, 2019 1.306 1.312 1.285 1.292 187,735 -0.02(-1.53%)
Jul 15, 2019 1.339 1.346 1.292 1.312 241,412 -0.01(-0.51%)
Jul 12, 2019 1.319 1.339 1.312 1.319 220,913 +0.01(+1.03%)
Jul 11, 2019 1.299 1.332 1.292 1.306 342,839 +0.01(+0.52%)
Jul 10, 2019 1.359 1.359 1.292 1.299 301,768 -0.03(-2.51%)
Jul 09, 2019 1.339 1.359 1.326 1.332 278,136 -0.02(-1.49%)
Jul 08, 2019 1.326 1.372 1.325 1.352 200,006 +0.02(+1.51%)
Jul 05, 2019 1.326 1.359 1.312 1.332 252,280 -0.01(-1.00%)
Jul 03, 2019 1.285 1.346 1.283 1.346 148,918 +0.07(+5.24%)
Jul 02, 2019 1.299 1.319 1.272 1.279 440,722 -0.03(-2.05%)
Jul 01, 2019 1.319 1.366 1.299 1.306 486,946 +0.00(+0.00%)
Jun 28, 2019 1.306 1.339 1.292 1.306 3,881,289 +0.01(+1.04%)
Jun 27, 2019 1.326 1.339 1.292 1.292 769,960 -0.01(-1.03%)
Jun 26, 2019 1.366 1.386 1.306 1.306 687,635 -0.04(-2.99%)
Jun 25, 2019 1.379 1.393 1.326 1.346 455,564 -0.01(-0.99%)
Jun 24, 2019 1.386 1.433 1.306 1.359 1,129,375 -0.03(-2.40%)
Jun 21, 2019 1.460 1.500 1.372 1.393 1,342,506 -0.08(-5.45%)
Jun 20, 2019 1.520 1.520 1.453 1.473 601,918 -0.01(-0.90%)
Jun 19, 2019 1.526 1.573 1.480 1.486 676,806 -0.04(-2.63%)
Jun 18, 2019 1.480 1.581 1.466 1.526 422,858 +0.05(+3.64%)
Jun 17, 2019 1.473 1.480 1.419 1.473 380,219 +0.01(+0.92%)
Jun 14, 2019 1.446 1.506 1.397 1.460 232,414 +0.03(+2.35%)
Jun 13, 2019 1.453 1.466 1.399 1.426 292,782 -0.01(-0.93%)
Jun 12, 2019 1.433 1.473 1.393 1.439 405,286 +0.01(+0.47%)
Jun 11, 2019 1.426 1.439 1.339 1.433 263,194 +0.01(+0.94%)
Jun 10, 2019 1.386 1.453 1.373 1.419 242,112 +0.03(+2.42%)
Jun 07, 2019 1.393 1.419 1.346 1.386 212,697 -0.01(-0.48%)
Jun 06, 2019 1.359 1.426 1.279 1.393 628,214 +0.03(+2.46%)
Jun 05, 2019 1.506 1.506 1.352 1.359 638,661 -0.13(-8.97%)
Jun 04, 2019 1.399 1.506 1.399 1.493 514,817 +0.11(+8.25%)
Jun 03, 2019 1.352 1.466 1.346 1.379 421,950 +0.04(+3.00%)
May 31, 2019 1.359 1.399 1.339 1.339 608,220 -0.05(-3.38%)
May 30, 2019 1.439 1.466 1.379 1.386 541,452 -0.05(-3.72%)
May 29, 2019 1.551 1.557 1.400 1.439 716,745 -0.11(-7.17%)
May 28, 2019 1.564 1.649 1.538 1.551 505,945 -0.02(-1.25%)
May 24, 2019 1.551 1.773 1.531 1.570 567,037 +0.03(+1.69%)
May 23, 2019 1.655 1.691 1.518 1.544 482,083 -0.14(-8.53%)
May 22, 2019 1.727 1.753 1.642 1.688 169,368 -0.04(-2.27%)
May 21, 2019 1.773 1.773 1.701 1.727 401,297 -0.01(-0.75%)
May 20, 2019 1.636 1.760 1.610 1.740 380,984 +0.11(+6.83%)
May 17, 2019 1.668 1.740 1.616 1.629 497,189 -0.04(-2.35%)
May 16, 2019 1.806 1.806 1.642 1.668 455,842 -0.14(-7.61%)
May 15, 2019 1.832 1.865 1.740 1.806 506,889 -0.01(-0.36%)
May 14, 2019 1.505 1.982 1.485 1.812 2,711,030 +0.33(+22.03%)
May 13, 2019 1.524 1.538 1.472 1.485 268,842 -0.07(-4.22%)
May 10, 2019 1.531 1.564 1.505 1.551 243,474 +0.01(+0.85%)
May 09, 2019 1.518 1.583 1.485 1.538 375,756 +0.01(+0.43%)
May 08, 2019 1.511 1.655 1.459 1.531 617,792 +0.04(+2.63%)
May 07, 2019 1.531 1.544 1.459 1.492 527,592 -0.05(-2.98%)
May 06, 2019 1.544 1.564 1.492 1.538 331,278 -0.03(-1.67%)
May 03, 2019 1.590 1.596 1.472 1.564 786,209 +0.00(+0.00%)
May 02, 2019 1.518 1.616 1.452 1.564 2,862,522 +0.01(+0.42%)
May 01, 2019 1.786 1.832 1.531 1.557 1,095,666 -0.16(-9.51%)
Apr 30, 2019 1.727 1.767 1.649 1.721 575,232 +0.01(+0.38%)
Apr 29, 2019 1.708 1.799 1.688 1.714 296,754 +0.00(+0.00%)
Apr 26, 2019 1.649 1.727 1.646 1.714 206,945 +0.05(+3.15%)
Apr 25, 2019 1.734 1.738 1.616 1.662 290,556 -0.05(-3.05%)
Apr 24, 2019 1.662 1.747 1.655 1.714 300,535 +0.05(+3.15%)
Apr 23, 2019 1.636 1.701 1.636 1.662 328,869 +0.04(+2.42%)
Apr 22, 2019 1.721 1.727 1.564 1.623 695,526 -0.10(-6.06%)
Apr 18, 2019 1.747 1.780 1.691 1.727 456,839 -0.03(-1.49%)
Apr 17, 2019 1.767 1.780 1.701 1.753 282,113 +0.01(+0.37%)
Apr 16, 2019 1.701 1.825 1.688 1.747 357,801 +0.06(+3.49%)
Apr 15, 2019 1.904 1.917 1.681 1.688 513,572 -0.21(-11.03%)
Apr 12, 2019 1.963 1.989 1.897 1.897 163,386 -0.07(-3.33%)
Apr 11, 2019 1.963 1.976 1.897 1.963 219,428 +0.03(+1.35%)
Apr 10, 2019 1.976 2.009 1.917 1.937 190,425 -0.04(-1.99%)
Apr 09, 2019 1.963 2.022 1.950 1.976 195,569 +0.01(+0.33%)
Apr 08, 2019 2.074 2.074 1.963 1.969 321,837 -0.11(-5.35%)
Apr 05, 2019 2.081 2.139 2.061 2.081 228,343 +0.01(+0.32%)
Apr 04, 2019 1.982 2.120 1.982 2.074 316,068 +0.09(+4.62%)
Apr 03, 2019 1.996 2.028 1.924 1.982 245,458 +0.02(+1.00%)
Apr 02, 2019 2.068 2.068 1.930 1.963 432,377 -0.10(-4.76%)
Apr 01, 2019 2.087 2.126 2.028 2.061 319,526 -0.02(-0.94%)
Mar 29, 2019 2.139 2.166 2.061 2.081 338,388 -0.06(-2.75%)
Mar 28, 2019 2.120 2.169 2.120 2.139 176,175 +0.04(+1.87%)
Mar 27, 2019 2.205 2.238 2.068 2.100 412,472 -0.09(-4.18%)
Mar 26, 2019 2.146 2.264 2.126 2.192 302,238 +0.07(+3.40%)
Mar 25, 2019 2.113 2.139 2.061 2.120 330,041 +0.01(+0.31%)
Mar 22, 2019 2.290 2.323 2.113 2.113 303,999 -0.15(-6.65%)
Mar 21, 2019 2.434 2.486 2.257 2.264 423,376 -0.19(-7.73%)
Mar 20, 2019 2.473 2.526 2.440 2.454 391,067 -0.01(-0.53%)
Mar 19, 2019 2.480 2.526 2.440 2.467 387,084 +0.00(+0.00%)
Mar 18, 2019 2.454 2.539 2.414 2.467 380,341 +0.05(+1.89%)
Mar 15, 2019 2.460 2.512 2.372 2.421 1,027,391 -0.02(-0.80%)
Mar 14, 2019 2.434 2.467 2.401 2.440 401,321 +0.01(+0.54%)
Mar 13, 2019 2.310 2.454 2.297 2.427 436,769 +0.11(+4.80%)
Mar 12, 2019 2.408 2.447 2.303 2.316 428,053 -0.11(-4.58%)
Mar 11, 2019 2.388 2.499 2.368 2.427 479,062 +0.03(+1.37%)
Mar 08, 2019 2.421 2.454 2.225 2.395 551,294 -0.07(-2.66%)
Mar 07, 2019 2.512 2.565 2.454 2.460 276,986 -0.03(-1.05%)
Mar 06, 2019 2.506 2.544 2.435 2.486 443,795 -0.01(-0.26%)
Mar 05, 2019 2.512 2.525 2.389 2.493 628,900 +0.02(+0.78%)
Mar 04, 2019 2.661 2.738 2.444 2.473 865,625 -0.15(-5.90%)
Mar 01, 2019 2.674 2.706 2.596 2.628 447,365 +0.03(+0.99%)
Feb 28, 2019 2.544 2.667 2.493 2.603 565,501 +0.10(+4.13%)
Feb 27, 2019 3.087 3.087 2.473 2.499 1,456,045 -0.52(-17.31%)
Feb 26, 2019 2.757 3.080 2.751 3.022 1,789,573 +0.28(+10.38%)
Feb 25, 2019 2.551 2.764 2.525 2.738 463,726 +0.19(+7.61%)
Feb 22, 2019 2.499 2.557 2.480 2.544 273,931 +0.03(+1.29%)
Feb 21, 2019 2.499 2.570 2.486 2.512 123,069 +0.00(+0.00%)
Feb 20, 2019 2.538 2.583 2.467 2.512 310,707 -0.05(-1.77%)
Feb 19, 2019 2.570 2.570 2.435 2.557 254,273 +0.02(+0.76%)
Feb 15, 2019 2.564 2.615 2.493 2.538 271,609 -0.02(-0.76%)
Feb 14, 2019 2.519 2.577 2.480 2.557 198,568 +0.02(+0.76%)
Feb 13, 2019 2.577 2.590 2.454 2.538 160,043 -0.03(-1.26%)
Feb 12, 2019 2.448 2.641 2.448 2.570 352,235 +0.15(+6.13%)
Feb 11, 2019 2.422 2.480 2.389 2.422 177,877 -0.01(-0.27%)
Feb 08, 2019 2.396 2.506 2.389 2.428 230,728 +0.01(+0.53%)
Feb 07, 2019 2.422 2.493 2.364 2.415 237,930 -0.02(-0.80%)
Feb 06, 2019 2.415 2.460 2.364 2.435 150,818 +0.03(+1.07%)
Feb 05, 2019 2.318 2.435 2.312 2.409 447,498 +0.08(+3.61%)
Feb 04, 2019 2.260 2.344 2.247 2.325 272,728 +0.06(+2.86%)
Feb 01, 2019 2.228 2.293 2.183 2.260 193,099 +0.04(+1.74%)
Jan 31, 2019 2.196 2.247 2.170 2.221 220,069 +0.03(+1.47%)
Jan 30, 2019 2.202 2.260 2.170 2.189 196,795 +0.01(+0.30%)
Jan 29, 2019 2.273 2.273 2.183 2.183 264,332 -0.10(-4.25%)
Jan 28, 2019 2.260 2.318 2.202 2.280 326,486 -0.01(-0.56%)
Jan 25, 2019 2.260 2.383 2.254 2.293 358,015 +0.04(+1.72%)
Jan 24, 2019 2.351 2.351 2.202 2.254 412,074 -0.08(-3.59%)
Jan 23, 2019 2.189 2.364 2.176 2.338 544,799 +0.17(+7.74%)
Jan 22, 2019 2.422 2.441 2.138 2.170 867,533 -0.25(-10.40%)
Jan 18, 2019 2.364 2.448 2.312 2.422 424,601 +0.06(+2.74%)
Jan 17, 2019 2.267 2.441 2.241 2.357 488,811 +0.06(+2.82%)
Jan 16, 2019 2.428 2.428 2.196 2.293 878,853 -0.14(-5.84%)
Jan 15, 2019 2.228 2.473 2.196 2.435 1,324,087 +0.30(+14.24%)
Jan 14, 2019 2.131 2.176 2.073 2.131 370,250 -0.01(-0.30%)
Jan 11, 2019 1.976 2.221 1.976 2.138 600,667 +0.16(+8.17%)
Jan 10, 2019 2.118 2.118 1.937 1.976 491,135 -0.17(-7.83%)
Jan 09, 2019 2.008 2.163 1.944 2.144 421,717 +0.15(+7.44%)
Jan 08, 2019 2.028 2.086 1.960 1.995 456,157 -0.02(-0.96%)
Jan 07, 2019 1.995 2.034 1.905 2.015 521,599 +0.04(+1.96%)
Jan 04, 2019 1.866 2.047 1.866 1.976 416,085 +0.12(+6.62%)
Jan 03, 2019 1.950 2.015 1.828 1.853 388,913 -0.10(-4.97%)
Jan 02, 2019 1.647 1.963 1.621 1.950 798,375 +0.28(+16.60%)
Dec 31, 2018 1.647 1.705 1.550 1.673 521,383 +0.02(+1.17%)
Dec 28, 2018 1.576 1.724 1.576 1.653 687,384 +0.08(+5.35%)
Dec 27, 2018 1.647 1.705 1.511 1.569 691,918 -0.09(-5.45%)
Dec 26, 2018 1.634 1.769 1.602 1.660 599,475 +0.04(+2.39%)
Dec 24, 2018 1.518 1.679 1.479 1.621 650,839 +0.12(+8.19%)
Dec 21, 2018 1.821 1.821 1.453 1.498 1,979,307 -0.32(-17.73%)
Dec 20, 2018 1.834 1.879 1.782 1.821 401,529 +0.03(+1.81%)
Dec 19, 2018 1.983 2.008 1.776 1.789 635,140 -0.19(-9.77%)
Dec 18, 2018 1.944 2.047 1.892 1.983 414,149 +0.05(+2.33%)
Dec 17, 2018 1.847 2.067 1.815 1.937 966,492 +0.09(+4.90%)
Dec 14, 2018 1.866 2.002 1.831 1.847 1,292,233 -0.02(-1.04%)
Dec 13, 2018 1.995 2.047 1.840 1.866 646,691 -0.14(-7.07%)
Dec 12, 2018 2.047 2.099 2.002 2.008 319,792 -0.03(-1.58%)
Dec 11, 2018 2.034 2.079 1.989 2.041 260,259 +0.01(+0.64%)
Dec 10, 2018 2.105 2.118 2.002 2.028 452,047 -0.10(-4.85%)
Dec 07, 2018 2.176 2.247 2.112 2.131 259,840 -0.06(-2.65%)
Dec 06, 2018 2.131 2.202 2.057 2.189 360,925 +0.05(+2.42%)
Dec 04, 2018 2.331 2.376 2.131 2.138 699,927 -0.19(-8.31%)
Dec 03, 2018 2.402 2.454 2.299 2.331 473,075 -0.05(-2.17%)
Nov 30, 2018 2.305 2.383 2.293 2.383 272,692 +0.06(+2.50%)
Nov 29, 2018 2.364 2.415 2.305 2.325 268,965 -0.01(-0.28%)
Nov 28, 2018 2.325 2.414 2.280 2.331 426,550 +0.00(+0.00%)
Nov 27, 2018 2.293 2.408 2.293 2.331 324,088 +0.03(+1.39%)
Nov 26, 2018 2.306 2.414 2.293 2.299 479,839 +0.01(+0.56%)
Nov 23, 2018 2.510 2.535 2.264 2.287 444,141 -0.23(-9.11%)
Nov 21, 2018 2.516 2.516 2.516 0 +0.19(+8.07%)
Nov 20, 2018 2.561 2.561 2.325 2.328 426,817 -0.26(-9.98%)
Nov 19, 2018 2.433 2.643 2.357 2.586 818,237 +0.13(+5.45%)
Nov 16, 2018 2.471 2.478 2.331 2.452 405,206 -0.03(-1.03%)
Nov 15, 2018 2.516 2.541 2.427 2.478 335,076 -0.04(-1.52%)
Nov 14, 2018 2.478 2.541 2.478 2.516 328,303 +0.05(+2.07%)
Nov 13, 2018 2.471 2.541 2.433 2.465 483,825 -0.03(-1.02%)
Nov 12, 2018 2.401 2.541 2.395 2.491 641,265 +0.07(+2.89%)
Nov 09, 2018 2.395 2.491 2.357 2.420 435,035 +0.03(+1.06%)
Nov 08, 2018 2.261 2.420 2.252 2.395 457,132 +0.10(+4.44%)
Nov 07, 2018 2.312 2.350 2.217 2.293 642,242 -0.03(-1.37%)
Nov 06, 2018 2.363 2.427 2.210 2.325 1,052,422 -0.06(-2.67%)
Nov 05, 2018 2.618 2.643 2.363 2.389 1,305,570 -0.22(-8.31%)
Nov 02, 2018 2.541 2.656 2.465 2.605 1,404,485 +0.06(+2.51%)
Nov 01, 2018 2.236 2.605 2.166 2.541 2,305,945 +0.31(+13.68%)
Oct 31, 2018 2.440 2.510 2.045 2.236 3,985,114 -0.46(-17.22%)
Oct 30, 2018 2.682 2.841 2.675 2.701 1,677,352 -0.01(-0.47%)
Oct 29, 2018 2.981 3.045 2.713 2.713 7,446,807 -0.26(-8.78%)
Oct 26, 2018 2.936 2.987 2.854 2.975 1,252,984 +0.00(+0.00%)
Oct 25, 2018 3.166 3.178 2.949 2.975 1,536,960 -0.16(-5.08%)
Oct 24, 2018 3.127 3.293 3.083 3.134 2,793,281 -0.29(-8.38%)
Oct 23, 2018 3.357 3.459 3.357 3.420 944,368 +0.03(+0.94%)
Oct 22, 2018 3.401 3.427 3.350 3.389 425,308 -0.01(-0.19%)
Oct 19, 2018 3.433 3.433 3.357 3.395 313,363 -0.04(-1.11%)
Oct 18, 2018 3.452 3.459 3.370 3.433 469,519 -0.03(-0.92%)
Oct 17, 2018 3.446 3.491 3.350 3.465 311,743 +0.03(+0.74%)
Oct 16, 2018 3.414 3.471 3.344 3.440 541,587 +0.04(+1.12%)
Oct 15, 2018 3.401 3.452 3.280 3.401 495,768 +0.01(+0.38%)
Oct 12, 2018 3.268 3.408 3.252 3.389 325,452 +0.14(+4.31%)
Oct 11, 2018 3.325 3.401 3.238 3.248 284,749 -0.09(-2.67%)
Oct 10, 2018 3.319 3.414 3.312 3.338 334,418 +0.01(+0.38%)
Oct 09, 2018 3.306 3.471 3.306 3.325 695,747 +0.01(+0.38%)
Oct 08, 2018 3.268 3.344 3.255 3.312 402,977 +0.06(+1.76%)
Oct 05, 2018 3.217 3.277 3.159 3.255 542,264 +0.03(+0.99%)
Oct 04, 2018 3.248 3.287 3.185 3.223 441,306 -0.03(-0.78%)
Oct 03, 2018 3.255 3.287 3.204 3.248 817,231 +0.01(+0.39%)
Oct 02, 2018 3.319 3.357 3.217 3.236 865,000 -0.07(-2.12%)
Oct 01, 2018 3.242 3.382 3.242 3.306 542,254 +0.06(+1.76%)
Sep 28, 2018 3.280 3.344 3.185 3.248 269,562 -0.03(-0.97%)
Sep 27, 2018 3.312 3.376 3.280 3.280 310,577 -0.03(-0.96%)
Sep 26, 2018 3.185 3.344 3.185 3.312 280,572 +0.13(+4.00%)
Sep 25, 2018 3.217 3.248 3.185 3.185 407,975 -0.03(-0.99%)
Sep 24, 2018 3.185 3.248 3.121 3.217 534,035 +0.00(+0.00%)
Sep 21, 2018 3.248 3.376 3.217 3.217 1,990,080 -0.03(-0.98%)
Sep 20, 2018 3.057 3.280 3.057 3.248 1,178,610 +0.16(+5.15%)
Sep 19, 2018 3.057 3.121 3.026 3.089 424,094 +0.03(+1.04%)
Sep 18, 2018 3.217 3.217 2.962 3.057 1,293,505 -0.10(-3.03%)
Sep 17, 2018 3.312 3.312 3.153 3.153 1,310,297 -0.16(-4.81%)
Sep 14, 2018 3.312 3.440 3.280 3.312 528,134 +0.00(+0.00%)
Sep 13, 2018 3.440 3.455 3.312 3.312 443,857 -0.13(-3.70%)
Sep 12, 2018 3.471 3.471 3.408 3.440 282,267 -0.03(-0.92%)
Sep 11, 2018 3.408 3.471 3.408 3.471 164,264 +0.03(+0.93%)
Sep 10, 2018 3.408 3.535 3.376 3.440 408,132 +0.06(+1.89%)
Sep 07, 2018 3.408 3.471 3.315 3.376 530,646 -0.03(-0.93%)
Sep 06, 2018 3.567 3.567 3.408 3.408 509,492 -0.18(-4.89%)
Sep 05, 2018 3.599 3.663 3.567 3.583 404,113 -0.05(-1.32%)
Sep 04, 2018 3.599 3.678 3.567 3.631 633,070 +0.00(+0.00%)
Aug 31, 2018 3.631 3.631 3.631 0 +0.00(+0.00%)
Aug 30, 2018 3.599 3.663 3.503 3.631 772,569 +0.06(+1.79%)
Aug 29, 2018 3.567 3.629 3.505 3.567 670,946 +0.03(+0.88%)
Aug 28, 2018 3.536 3.567 3.443 3.536 871,176 +0.00(+0.00%)
Aug 27, 2018 3.598 3.598 3.474 3.536 925,046 -0.03(-0.87%)
Aug 24, 2018 3.629 3.691 3.536 3.567 508,751 -0.09(-2.54%)
Aug 23, 2018 3.474 3.691 3.474 3.660 402,854 +0.16(+4.42%)
Aug 22, 2018 3.691 3.846 3.474 3.505 901,259 -0.19(-5.04%)
Aug 21, 2018 3.660 3.691 3.629 3.691 438,306 +0.06(+1.71%)
Aug 20, 2018 3.660 3.753 3.598 3.629 320,771 +0.00(+0.00%)
Aug 17, 2018 3.567 3.691 3.536 3.629 300,156 +0.09(+2.63%)
Aug 16, 2018 3.629 3.722 3.505 3.536 395,112 -0.09(-2.56%)
Aug 15, 2018 3.660 3.691 3.567 3.629 377,559 -0.06(-1.68%)
Aug 14, 2018 3.722 3.741 3.691 3.691 261,055 +0.00(+0.00%)
Aug 13, 2018 3.567 3.753 3.567 3.691 1,017,718 +0.12(+3.48%)
Aug 10, 2018 3.505 3.598 3.505 3.567 210,206 +0.06(+1.77%)
Aug 09, 2018 3.505 3.567 3.505 3.505 275,447 +0.00(+0.00%)
Aug 08, 2018 3.598 3.629 3.474 3.505 346,660 -0.06(-1.74%)
Aug 07, 2018 3.567 3.614 3.536 3.567 424,143 +0.00(+0.00%)
Aug 06, 2018 3.598 3.691 3.536 3.567 358,538 +0.03(+0.88%)
Aug 03, 2018 3.722 3.784 3.505 3.536 743,943 -0.16(-4.20%)
Aug 02, 2018 3.691 3.716 3.598 3.691 403,631 +0.02(+0.42%)
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.