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

Big 5 Sporting (NQ: BGFV )

1.880 -0.140 (-6.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2021 21.66 21.66 19.61 21.61 3,632,046 -0.04(-0.18%)
Aug 30, 2021 18.84 22.48 18.34 21.65 7,187,696 +3.32(+18.12%)
Aug 27, 2021 18.24 18.61 17.89 18.33 1,278,461 +0.12(+0.63%)
Aug 26, 2021 18.37 18.56 17.20 18.21 2,642,867 -0.47(-2.52%)
Aug 25, 2021 19.34 19.75 18.23 18.68 3,836,755 +0.65(+3.63%)
Aug 24, 2021 17.33 18.41 17.18 18.03 1,171,753 +0.76(+4.37%)
Aug 23, 2021 17.50 17.74 16.89 17.27 1,114,994 +0.05(+0.27%)
Aug 20, 2021 16.53 17.31 16.40 17.23 1,253,489 +0.78(+4.73%)
Aug 19, 2021 16.29 16.62 15.76 16.45 945,643 +0.27(+1.67%)
Aug 18, 2021 16.10 16.72 15.92 16.18 1,005,662 +0.15(+0.96%)
Aug 17, 2021 16.87 16.94 15.65 16.02 1,658,814 -0.90(-5.33%)
Aug 16, 2021 16.70 17.40 16.68 16.93 1,197,615 -0.15(-0.86%)
Aug 13, 2021 18.34 18.36 16.89 17.07 1,689,109 -1.29(-7.01%)
Aug 12, 2021 19.11 19.41 18.29 18.36 980,936 -0.60(-3.17%)
Aug 11, 2021 18.67 19.05 18.26 18.96 1,005,797 +0.16(+0.86%)
Aug 10, 2021 17.72 19.14 17.53 18.80 1,741,849 +1.12(+6.36%)
Aug 09, 2021 17.71 18.01 17.07 17.67 1,017,303 -0.04(-0.22%)
Aug 06, 2021 17.63 18.19 17.51 17.71 1,554,534 -0.02(-0.09%)
Aug 05, 2021 16.94 18.17 16.76 17.73 2,517,920 +1.05(+6.28%)
Aug 04, 2021 18.67 18.89 15.87 16.68 5,396,755 -1.73(-9.41%)
Aug 03, 2021 17.94 18.61 17.03 18.41 3,184,577 +0.66(+3.73%)
Aug 02, 2021 17.04 18.20 16.95 17.75 1,741,260 +0.86(+5.11%)
Jul 30, 2021 16.96 17.52 16.55 16.89 1,092,166 -0.45(-2.62%)
Jul 29, 2021 17.19 17.76 16.87 17.34 1,255,878 +0.37(+2.18%)
Jul 28, 2021 16.74 17.35 16.66 16.97 876,833 +0.49(+2.99%)
Jul 27, 2021 17.30 17.33 15.84 16.48 2,246,669 -1.24(-7.00%)
Jul 26, 2021 18.02 18.57 17.54 17.72 1,392,046 -0.08(-0.43%)
Jul 23, 2021 17.98 18.18 17.42 17.80 1,138,731 -0.05(-0.26%)
Jul 22, 2021 18.58 18.68 17.25 17.84 1,204,746 -0.72(-3.86%)
Jul 21, 2021 17.53 18.79 17.33 18.56 1,528,116 +1.66(+9.80%)
Jul 20, 2021 16.18 17.06 15.88 16.90 1,241,375 +0.92(+5.79%)
Jul 19, 2021 15.82 16.12 15.35 15.98 1,364,762 -0.42(-2.58%)
Jul 16, 2021 17.18 17.89 16.09 16.40 1,551,852 -0.71(-4.14%)
Jul 15, 2021 17.82 18.34 16.73 17.11 1,295,486 -0.81(-4.51%)
Jul 14, 2021 18.37 18.82 17.81 17.92 596,831 -0.27(-1.48%)
Jul 13, 2021 18.95 19.01 18.10 18.19 778,066 -0.92(-4.80%)
Jul 12, 2021 19.51 19.85 18.70 19.11 1,024,949 -0.43(-2.21%)
Jul 09, 2021 19.24 19.76 19.01 19.54 888,512 +0.69(+3.68%)
Jul 08, 2021 17.90 19.36 17.36 18.84 1,545,646 +0.31(+1.66%)
Jul 07, 2021 18.41 18.81 17.84 18.54 1,372,985 +0.02(+0.12%)
Jul 06, 2021 19.92 19.95 18.01 18.51 2,244,437 -1.41(-7.08%)
Jul 02, 2021 20.73 20.79 19.53 19.92 1,466,869 -0.80(-3.87%)
Jul 01, 2021 19.62 21.01 19.62 20.72 1,658,003 +0.94(+4.75%)
Jun 30, 2021 19.26 20.07 19.07 19.78 1,631,954 +0.56(+2.93%)
Jun 29, 2021 19.66 19.81 18.75 19.22 1,113,718 -0.38(-1.93%)
Jun 28, 2021 19.69 20.25 19.35 19.60 1,106,880 -0.16(-0.82%)
Jun 25, 2021 20.27 20.88 19.54 19.76 4,591,916 -0.31(-1.54%)
Jun 24, 2021 20.94 21.08 19.74 20.07 1,226,969 -0.87(-4.16%)
Jun 23, 2021 20.62 21.20 20.34 20.94 1,095,872 +0.32(+1.57%)
Jun 22, 2021 20.04 20.77 19.65 20.62 1,308,320 +0.52(+2.57%)
Jun 21, 2021 19.48 20.59 19.39 20.10 1,651,722 +0.93(+4.86%)
Jun 18, 2021 19.26 20.04 18.98 19.17 2,186,481 -0.47(-2.39%)
Jun 17, 2021 20.38 20.40 19.10 19.64 1,554,536 -0.74(-3.63%)
Jun 16, 2021 20.75 20.75 19.67 20.38 1,464,787 -0.31(-1.49%)
Jun 15, 2021 22.00 22.17 20.38 20.69 1,820,783 -1.59(-7.13%)
Jun 14, 2021 22.47 23.00 21.94 22.27 765,178 -0.23(-1.03%)
Jun 11, 2021 21.72 22.80 21.57 22.50 1,131,016 +0.40(+1.81%)
Jun 10, 2021 24.15 24.31 21.83 22.10 1,816,950 -1.97(-8.19%)
Jun 09, 2021 24.10 24.35 23.05 24.08 1,031,701 -0.27(-1.11%)
Jun 08, 2021 23.15 24.65 22.72 24.35 1,784,344 +1.31(+5.69%)
Jun 07, 2021 23.74 24.26 22.47 23.04 2,064,030 -0.53(-2.26%)
Jun 04, 2021 27.13 27.30 22.44 23.57 3,866,440 -3.04(-11.41%)
Jun 03, 2021 26.56 29.08 26.03 26.60 2,401,999 -0.26(-0.98%)
Jun 02, 2021 25.45 26.90 24.21 26.86 1,673,674 +1.83(+7.33%)
Jun 01, 2021 23.75 25.63 23.75 25.03 1,315,497 +1.34(+5.66%)
May 28, 2021 24.19 24.65 23.03 23.69 1,232,054 -0.58(-2.38%)
May 27, 2021 25.23 25.23 23.47 24.27 1,603,815 -0.63(-2.52%)
May 26, 2021 22.38 25.25 22.22 24.90 2,509,188 +2.98(+13.60%)
May 25, 2021 22.88 24.13 21.18 21.92 2,626,347 -0.38(-1.68%)
May 24, 2021 22.24 22.60 21.46 22.29 1,365,757 +0.38(+1.71%)
May 21, 2021 21.22 22.90 20.68 21.92 2,293,436 +0.65(+3.06%)
May 20, 2021 21.37 21.50 20.13 21.27 1,896,982 -0.34(-1.56%)
May 19, 2021 21.01 21.70 20.49 21.60 1,338,499 -0.42(-1.91%)
May 18, 2021 23.40 23.60 21.30 22.02 2,085,707 -1.23(-5.30%)
May 17, 2021 21.65 23.66 21.25 23.26 2,020,755 +1.72(+8.00%)
May 14, 2021 20.99 22.09 20.68 21.53 1,616,812 +1.14(+5.60%)
May 13, 2021 21.04 22.10 19.91 20.39 1,862,929 -0.23(-1.11%)
May 12, 2021 22.27 23.17 20.38 20.62 2,418,071 -2.04(-8.99%)
May 11, 2021 22.30 22.78 19.58 22.66 4,510,176 -0.46(-1.98%)
May 10, 2021 22.33 25.80 21.93 23.12 7,734,134 +0.70(+3.13%)
May 07, 2021 20.93 22.61 20.08 22.42 3,693,840 +1.52(+7.28%)
May 06, 2021 18.44 21.59 17.82 20.89 7,819,289 +2.43(+13.15%)
May 05, 2021 15.74 19.48 14.84 18.47 11,581,250 +4.39(+31.15%)
May 04, 2021 14.03 14.11 13.11 14.08 1,615,044 -0.11(-0.78%)
May 03, 2021 13.51 14.43 13.26 14.19 1,104,550 +0.66(+4.91%)
Apr 30, 2021 13.52 13.73 12.97 13.53 1,018,273 -0.21(-1.56%)
Apr 29, 2021 13.70 13.89 13.42 13.74 653,623 +0.17(+1.25%)
Apr 28, 2021 13.57 13.61 13.20 13.57 625,940 +0.00(+0.00%)
Apr 27, 2021 12.99 13.88 12.99 13.57 1,055,480 +0.55(+4.19%)
Apr 26, 2021 13.65 13.98 12.93 13.02 1,018,246 -0.29(-2.16%)
Apr 23, 2021 12.41 13.42 12.37 13.31 1,404,290 +1.01(+8.22%)
Apr 22, 2021 12.37 12.76 12.16 12.30 888,433 +0.00(+0.00%)
Apr 21, 2021 11.79 12.46 11.70 12.30 775,550 +0.41(+3.48%)
Apr 20, 2021 12.46 12.64 11.12 11.89 1,508,669 -0.55(-4.45%)
Apr 19, 2021 12.15 12.52 12.10 12.44 803,588 +0.27(+2.25%)
Apr 16, 2021 12.26 12.30 11.92 12.17 632,526 -0.16(-1.26%)
Apr 15, 2021 12.14 12.40 12.00 12.32 1,190,713 +0.22(+1.83%)
Apr 14, 2021 12.32 12.57 12.03 12.10 1,082,070 -0.15(-1.21%)
Apr 13, 2021 12.58 12.85 11.84 12.25 1,196,565 -0.26(-2.07%)
Apr 12, 2021 12.54 12.91 12.34 12.51 853,961 -0.04(-0.29%)
Apr 09, 2021 12.54 12.99 12.39 12.54 836,641 -0.02(-0.18%)
Apr 08, 2021 12.51 12.68 11.94 12.57 1,019,044 +0.25(+2.04%)
Apr 07, 2021 12.42 12.75 12.07 12.31 813,182 -0.10(-0.83%)
Apr 06, 2021 12.55 13.11 12.09 12.42 1,237,723 -0.07(-0.59%)
Apr 05, 2021 12.34 12.64 11.89 12.49 1,264,304 +0.32(+2.67%)
Apr 01, 2021 11.75 12.18 11.58 12.17 920,888 +0.58(+4.97%)
Mar 31, 2021 11.17 11.81 11.17 11.59 1,709,236 +0.47(+4.18%)
Mar 30, 2021 10.90 11.13 10.57 11.13 1,132,140 +0.31(+2.87%)
Mar 29, 2021 11.02 11.61 10.77 10.82 1,470,288 -0.06(-0.54%)
Mar 26, 2021 10.79 10.91 10.34 10.88 1,152,499 +0.24(+2.29%)
Mar 25, 2021 10.11 10.88 9.975 10.63 1,384,924 +0.27(+2.56%)
Mar 24, 2021 11.38 11.52 10.28 10.37 1,149,861 -0.90(-7.99%)
Mar 23, 2021 12.18 12.30 11.02 11.27 1,056,638 -0.89(-7.35%)
Mar 22, 2021 12.71 13.12 12.02 12.16 1,130,348 -0.47(-3.68%)
Mar 19, 2021 11.56 12.64 11.38 12.63 2,352,945 +0.95(+8.09%)
Mar 18, 2021 11.78 12.43 11.55 11.68 1,169,275 -0.19(-1.62%)
Mar 17, 2021 11.52 12.29 11.37 11.87 1,576,434 +0.28(+2.42%)
Mar 16, 2021 11.78 11.78 11.18 11.59 943,774 -0.16(-1.32%)
Mar 15, 2021 11.03 11.96 10.98 11.75 1,763,193 +0.75(+6.78%)
Mar 12, 2021 11.17 11.42 10.87 11.00 888,652 -0.15(-1.39%)
Mar 11, 2021 11.06 11.28 10.67 11.16 1,000,901 +0.30(+2.72%)
Mar 10, 2021 11.17 11.59 10.82 10.86 1,648,766 -0.05(-0.47%)
Mar 09, 2021 10.44 11.17 10.17 10.91 1,698,374 +0.39(+3.75%)
Mar 08, 2021 10.14 10.55 9.720 10.52 1,712,463 +0.87(+9.06%)
Mar 05, 2021 9.430 9.647 8.193 9.644 2,562,337 +0.38(+4.06%)
Mar 04, 2021 10.01 10.41 9.019 9.267 2,710,172 -0.74(-7.38%)
Mar 03, 2021 11.16 11.76 9.801 10.01 2,972,735 -0.75(-7.00%)
Mar 02, 2021 10.93 11.26 10.61 10.76 1,389,856 -0.07(-0.67%)
Mar 01, 2021 10.22 11.06 10.13 10.83 1,312,608 +0.96(+9.78%)
Feb 26, 2021 10.39 10.69 9.867 9.867 925,353 -0.45(-4.32%)
Feb 25, 2021 10.80 11.23 10.14 10.31 1,146,385 -0.48(-4.47%)
Feb 24, 2021 10.65 10.90 10.31 10.79 669,498 +0.32(+3.07%)
Feb 23, 2021 10.71 10.87 9.560 10.47 1,193,671 -0.54(-4.91%)
Feb 22, 2021 11.07 11.45 10.92 11.01 769,516 -0.18(-1.63%)
Feb 19, 2021 10.96 11.66 10.93 11.20 923,164 +0.40(+3.72%)
Feb 18, 2021 11.31 11.44 10.47 10.79 1,382,389 -0.75(-6.52%)
Feb 17, 2021 11.55 11.67 11.00 11.55 1,140,221 -0.26(-2.23%)
Feb 16, 2021 11.59 12.12 11.27 11.81 1,356,654 +0.40(+3.52%)
Feb 12, 2021 11.51 11.83 11.22 11.41 694,391 -0.19(-1.64%)
Feb 11, 2021 11.51 11.88 11.09 11.60 925,045 +0.18(+1.60%)
Feb 10, 2021 11.47 11.61 10.97 11.42 989,859 +0.10(+0.90%)
Feb 09, 2021 11.07 11.69 10.84 11.31 963,760 +0.23(+2.04%)
Feb 08, 2021 11.40 11.59 10.71 11.09 1,599,104 -0.13(-1.17%)
Feb 05, 2021 10.98 11.69 10.79 11.22 1,616,597 +0.36(+3.30%)
Feb 04, 2021 10.60 10.92 10.43 10.86 1,228,365 +0.38(+3.63%)
Feb 03, 2021 10.31 10.83 10.22 10.48 1,124,430 +0.24(+2.36%)
Feb 02, 2021 10.51 10.70 9.589 10.24 1,512,514 -0.10(-0.92%)
Feb 01, 2021 9.852 10.67 9.691 10.33 1,997,391 +0.82(+8.60%)
Jan 29, 2021 9.494 10.58 9.406 9.516 2,517,048 +0.25(+2.68%)
Jan 28, 2021 9.158 9.530 9.004 9.267 944,025 +0.05(+0.56%)
Jan 27, 2021 9.231 9.757 8.843 9.216 1,080,089 +0.03(+0.32%)
Jan 26, 2021 9.275 9.450 8.704 9.187 1,133,318 +0.02(+0.24%)
Jan 25, 2021 9.143 10.23 8.982 9.165 1,941,526 +0.30(+3.38%)
Jan 22, 2021 8.617 8.887 8.237 8.865 984,462 +0.12(+1.42%)
Jan 21, 2021 8.770 9.067 8.558 8.741 1,260,525 +0.09(+1.01%)
Jan 20, 2021 8.091 8.719 8.076 8.653 1,287,149 +0.61(+7.64%)
Jan 19, 2021 8.449 8.449 7.864 8.039 1,372,125 -0.15(-1.87%)
Jan 15, 2021 8.332 8.661 8.091 8.193 1,053,422 -0.14(-1.67%)
Jan 14, 2021 8.719 8.800 8.171 8.332 2,232,220 -0.16(-1.89%)
Jan 13, 2021 10.03 10.20 8.471 8.493 2,758,911 -0.94(-9.92%)
Jan 12, 2021 9.011 9.808 9.011 9.428 1,290,831 +0.45(+4.96%)
Jan 11, 2021 8.843 9.370 8.792 8.982 1,328,152 +0.04(+0.49%)
Jan 08, 2021 8.953 9.019 8.434 8.938 969,411 +0.06(+0.66%)
Jan 07, 2021 8.807 9.128 8.748 8.880 1,235,131 +0.19(+2.19%)
Jan 06, 2021 8.025 8.814 7.937 8.690 1,909,016 +0.65(+8.09%)
Jan 05, 2021 7.367 8.259 7.345 8.039 898,633 +0.61(+8.27%)
Jan 04, 2021 7.513 7.645 7.257 7.426 900,673 -0.04(-0.49%)
Dec 31, 2020 7.462 7.462 7.462 719,898 -0.10(-1.35%)
Dec 30, 2020 7.623 7.798 7.557 7.564 719,898 -0.01(-0.19%)
Dec 29, 2020 8.113 8.149 7.418 7.579 1,121,686 -0.58(-7.16%)
Dec 28, 2020 8.142 8.485 8.032 8.164 1,108,234 +0.17(+2.10%)
Dec 24, 2020 8.500 8.558 7.864 7.996 783,601 -0.51(-6.01%)
Dec 23, 2020 8.800 8.916 8.149 8.507 1,535,868 -0.12(-1.44%)
Dec 22, 2020 7.608 8.712 7.601 8.631 2,913,419 +1.29(+17.51%)
Dec 21, 2020 6.731 7.491 6.687 7.345 2,278,313 +0.61(+9.12%)
Dec 18, 2020 6.556 6.833 6.519 6.731 3,027,545 +0.18(+2.79%)
Dec 17, 2020 6.315 6.578 6.220 6.548 906,140 +0.23(+3.70%)
Dec 16, 2020 6.329 6.629 6.307 6.315 1,019,931 +0.01(+0.12%)
Dec 15, 2020 5.935 6.329 5.854 6.307 1,085,583 +0.39(+6.67%)
Dec 14, 2020 5.935 5.986 5.664 5.913 1,118,853 -0.07(-1.10%)
Dec 11, 2020 6.249 6.329 5.905 5.978 1,673,927 -0.42(-6.51%)
Dec 10, 2020 6.629 6.687 6.146 6.395 1,494,474 -0.32(-4.79%)
Dec 09, 2020 6.746 6.936 6.578 6.717 1,298,815 +0.04(+0.66%)
Dec 08, 2020 6.643 6.709 6.512 6.673 809,656 -0.04(-0.54%)
Dec 07, 2020 6.929 6.929 6.556 6.709 1,034,012 -0.12(-1.82%)
Dec 04, 2020 6.892 7.060 6.768 6.833 761,709 -0.02(-0.32%)
Dec 03, 2020 6.863 7.155 6.753 6.855 1,071,398 +0.07(+0.97%)
Dec 02, 2020 6.826 6.848 6.271 6.790 1,134,081 -0.10(-1.48%)
Dec 01, 2020 7.148 7.148 6.651 6.892 998,645 -0.07(-1.05%)
Nov 30, 2020 7.411 7.455 6.797 6.965 1,111,191 -0.39(-5.36%)
Nov 27, 2020 7.374 7.439 7.128 7.360 502,853 +0.04(+0.49%)
Nov 25, 2020 7.193 7.476 7.020 7.324 802,714 +0.12(+1.71%)
Nov 24, 2020 7.526 7.591 7.020 7.201 1,227,662 -0.33(-4.33%)
Nov 23, 2020 7.295 7.671 7.290 7.526 1,469,527 +0.40(+5.58%)
Nov 20, 2020 7.092 7.599 6.962 7.128 2,367,102 +0.11(+1.55%)
Nov 19, 2020 6.448 7.034 6.376 7.020 1,384,147 +0.53(+8.14%)
Nov 18, 2020 6.086 6.831 6.028 6.491 2,412,637 +0.46(+7.68%)
Nov 17, 2020 5.840 6.137 5.782 6.028 1,086,974 +0.14(+2.33%)
Nov 16, 2020 6.028 6.079 5.739 5.891 1,713,226 -0.07(-1.09%)
Nov 13, 2020 6.006 6.187 5.840 5.956 1,370,238 -0.02(-0.36%)
Nov 12, 2020 5.876 6.260 5.789 5.978 1,229,297 +0.09(+1.47%)
Nov 11, 2020 5.724 5.920 5.652 5.891 965,909 +0.21(+3.69%)
Nov 10, 2020 5.724 5.970 5.514 5.681 1,293,808 +0.10(+1.82%)
Nov 09, 2020 6.593 6.643 5.572 5.579 4,093,752 -1.02(-15.46%)
Nov 06, 2020 6.571 6.730 6.274 6.600 1,591,057 +0.04(+0.55%)
Nov 05, 2020 5.883 6.824 5.876 6.564 4,087,325 +0.77(+13.37%)
Nov 04, 2020 5.666 6.115 5.428 5.789 3,263,806 +0.09(+1.65%)
Nov 03, 2020 5.789 5.840 5.594 5.695 1,219,642 +0.10(+1.81%)
Nov 02, 2020 5.304 5.703 5.181 5.594 2,932,920 +0.28(+5.31%)
Oct 30, 2020 5.210 5.507 4.950 5.312 1,582,213 -0.04(-0.68%)
Oct 29, 2020 5.435 5.471 5.116 5.348 2,407,161 -0.09(-1.73%)
Oct 28, 2020 5.210 5.536 4.349 5.442 10,243,527 -0.43(-7.39%)
Oct 27, 2020 5.833 6.115 5.529 5.876 3,567,994 +0.09(+1.63%)
Oct 26, 2020 5.905 5.934 5.522 5.782 1,460,279 -0.16(-2.68%)
Oct 23, 2020 5.920 6.043 5.818 5.941 928,324 +0.07(+1.23%)
Oct 22, 2020 5.978 5.985 5.645 5.869 1,301,389 -0.11(-1.82%)
Oct 21, 2020 6.332 6.332 5.862 5.978 1,897,527 +0.07(+1.10%)
Oct 20, 2020 6.484 6.542 5.876 5.912 1,895,010 -0.52(-8.10%)
Oct 19, 2020 6.585 6.889 6.274 6.433 1,897,835 -0.12(-1.77%)
Oct 16, 2020 6.339 7.034 6.278 6.549 2,805,838 +0.26(+4.14%)
Oct 15, 2020 5.804 6.404 5.703 6.289 1,378,511 +0.34(+5.72%)
Oct 14, 2020 6.057 6.281 5.797 5.949 933,982 -0.06(-0.96%)
Oct 13, 2020 5.710 6.086 5.645 6.006 950,601 +0.25(+4.27%)
Oct 12, 2020 5.949 5.949 5.478 5.760 1,546,931 -0.10(-1.73%)
Oct 09, 2020 6.158 6.245 5.833 5.862 902,760 -0.33(-5.37%)
Oct 08, 2020 6.281 6.412 6.014 6.195 1,479,839 +0.03(+0.47%)
Oct 07, 2020 5.768 6.224 5.695 6.166 1,689,203 +0.56(+9.94%)
Oct 06, 2020 5.789 6.253 5.362 5.608 3,161,117 -0.17(-3.00%)
Oct 05, 2020 5.804 5.956 5.565 5.782 1,772,487 +0.09(+1.65%)
Oct 02, 2020 5.399 5.920 5.355 5.688 2,191,193 +0.01(+0.13%)
Oct 01, 2020 5.500 5.753 5.261 5.681 3,128,748 +0.27(+4.95%)
Sep 30, 2020 4.660 5.500 4.653 5.413 5,427,952 +0.75(+16.15%)
Sep 29, 2020 4.624 4.856 4.458 4.660 1,355,225 +0.04(+0.94%)
Sep 28, 2020 4.356 4.631 4.262 4.617 1,379,034 +0.31(+7.23%)
Sep 25, 2020 4.154 4.335 4.096 4.306 1,167,521 +0.16(+3.84%)
Sep 24, 2020 4.414 4.422 4.110 4.147 1,841,916 -0.30(-6.68%)
Sep 23, 2020 4.472 4.697 4.400 4.443 2,537,793 +0.00(+0.00%)
Sep 22, 2020 4.689 4.689 4.212 4.443 1,715,035 -0.17(-3.76%)
Sep 21, 2020 4.769 4.841 4.400 4.617 1,432,609 -0.28(-5.76%)
Sep 18, 2020 4.581 5.189 4.519 4.899 2,575,346 +0.35(+7.80%)
Sep 17, 2020 4.132 4.617 4.110 4.545 1,601,196 +0.30(+7.17%)
Sep 16, 2020 4.197 4.378 4.045 4.241 1,360,214 +0.04(+0.86%)
Sep 15, 2020 4.089 4.270 3.966 4.205 1,052,012 +0.15(+3.75%)
Sep 14, 2020 4.378 4.429 3.966 4.053 1,671,793 -0.35(-7.89%)
Sep 11, 2020 4.487 4.631 4.318 4.400 1,228,461 -0.01(-0.33%)
Sep 10, 2020 4.147 4.523 4.089 4.414 1,550,919 +0.30(+7.21%)
Sep 09, 2020 4.031 4.161 3.922 4.118 774,795 +0.17(+4.40%)
Sep 08, 2020 4.089 4.089 3.915 3.944 914,305 -0.20(-4.72%)
Sep 04, 2020 4.176 4.299 3.913 4.139 1,283,873 +0.03(+0.70%)
Sep 03, 2020 4.320 4.472 4.038 4.110 1,240,448 -0.24(-5.49%)
Sep 02, 2020 4.429 4.443 4.125 4.349 1,594,574 +0.01(+0.17%)
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.