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

Big 5 Sporting (NQ: BGFV )

2.120 +0.040 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Feb 27, 2004 10.50 10.72 10.50 10.61 89,017 +0.05(+0.48%)
Feb 26, 2004 10.59 10.64 10.45 10.56 153,885 -0.03(-0.28%)
Feb 25, 2004 10.35 10.75 10.29 10.59 570,324 +0.18(+1.75%)
Feb 24, 2004 9.825 10.41 9.778 10.41 131,158 +0.57(+5.84%)
Feb 23, 2004 10.42 10.50 9.825 9.837 137,550 -0.50(-4.82%)
Feb 20, 2004 10.45 10.56 10.18 10.34 126,186 +0.05(+0.53%)
Feb 19, 2004 10.34 10.59 10.28 10.28 115,532 -0.06(-0.61%)
Feb 18, 2004 10.76 10.77 10.34 10.34 105,352 -0.39(-3.66%)
Feb 17, 2004 10.75 10.90 10.64 10.74 176,850 +0.16(+1.56%)
Feb 13, 2004 10.26 10.64 9.778 10.57 203,366 +0.18(+1.71%)
Feb 12, 2004 10.58 10.96 10.35 10.39 221,595 -0.29(-2.68%)
Feb 11, 2004 9.901 10.70 9.901 10.68 435,615 +0.67(+6.70%)
Feb 10, 2004 10.07 10.09 9.863 10.01 80,967 -0.13(-1.25%)
Feb 09, 2004 10.09 10.18 10.07 10.14 60,844 +0.04(+0.38%)
Feb 06, 2004 9.816 10.26 9.816 10.10 84,045 +0.13(+1.27%)
Feb 05, 2004 9.825 9.990 9.719 9.973 77,889 +0.21(+2.16%)
Feb 04, 2004 9.918 9.924 9.757 9.761 132,105 -0.16(-1.66%)
Feb 03, 2004 10.29 10.29 9.922 9.926 212,599 -0.31(-3.05%)
Feb 02, 2004 10.44 10.49 10.09 10.24 156,490 -0.14(-1.34%)
Jan 30, 2004 10.51 10.56 10.24 10.38 179,454 -0.17(-1.64%)
Jan 29, 2004 9.947 10.56 9.947 10.55 309,192 +0.48(+4.78%)
Jan 28, 2004 10.31 10.41 9.968 10.07 229,171 -0.26(-2.50%)
Jan 27, 2004 10.53 10.53 10.33 10.33 233,432 -0.15(-1.41%)
Jan 26, 2004 10.45 10.53 10.27 10.48 200,998 +0.03(+0.32%)
Jan 23, 2004 10.19 10.44 10.07 10.44 180,638 +0.30(+3.00%)
Jan 22, 2004 10.03 10.20 10.03 10.14 314,637 +0.11(+1.09%)
Jan 21, 2004 10.18 10.18 9.715 10.03 210,941 -0.22(-2.10%)
Jan 20, 2004 9.297 10.26 9.297 10.24 540,257 +0.93(+10.03%)
Jan 16, 2004 9.318 9.415 9.233 9.309 225,620 +0.02(+0.23%)
Jan 15, 2004 9.240 9.432 9.153 9.288 96,197 -0.02(-0.18%)
Jan 14, 2004 9.288 9.331 9.179 9.305 89,106 +0.06(+0.64%)
Jan 13, 2004 8.777 9.267 8.718 9.246 243,208 +0.40(+4.54%)
Jan 12, 2004 9.111 9.195 8.693 8.845 270,957 -0.28(-3.06%)
Jan 09, 2004 9.162 9.229 9.086 9.124 314,431 -0.06(-0.69%)
Jan 08, 2004 9.263 9.293 9.090 9.187 234,869 -0.29(-3.07%)
Jan 07, 2004 9.373 9.504 9.293 9.478 198,259 +0.16(+1.77%)
Jan 06, 2004 9.073 9.478 9.060 9.314 721,842 +0.25(+2.75%)
Jan 05, 2004 8.997 9.081 8.997 9.065 265,157 +0.03(+0.33%)
Jan 02, 2004 8.878 9.039 8.878 9.035 231,775 +0.19(+2.10%)
Dec 31, 2003 8.879 8.938 8.701 8.849 192,238 -0.05(-0.62%)
Dec 30, 2003 8.824 9.027 8.824 8.904 408,041 -0.03(-0.38%)
Dec 29, 2003 8.891 8.955 8.853 8.938 155,865 +0.10(+1.10%)
Dec 26, 2003 8.883 8.984 8.811 8.841 24,735 -0.08(-0.90%)
Dec 24, 2003 8.988 9.035 8.891 8.921 66,573 -0.03(-0.38%)
Dec 23, 2003 8.870 9.086 8.870 8.955 194,376 +0.06(+0.71%)
Dec 22, 2003 9.052 9.052 8.820 8.891 150,651 -0.12(-1.36%)
Dec 19, 2003 9.065 9.081 8.862 9.014 177,276 +0.11(+1.19%)
Dec 18, 2003 8.997 9.187 8.862 8.908 259,460 -0.12(-1.31%)
Dec 17, 2003 8.870 9.179 8.870 9.027 218,655 +0.16(+1.86%)
Dec 16, 2003 8.845 8.921 8.786 8.862 406,194 -0.10(-1.08%)
Dec 15, 2003 9.436 9.643 8.925 8.959 375,370 -0.38(-4.03%)
Dec 12, 2003 9.377 9.398 9.183 9.335 124,585 +0.02(+0.18%)
Dec 11, 2003 8.946 9.322 8.993 9.318 170,069 +0.37(+4.15%)
Dec 10, 2003 8.828 9.090 8.786 8.946 377,723 +0.12(+1.34%)
Dec 09, 2003 8.786 8.946 8.756 8.828 429,833 +0.01(+0.10%)
Dec 08, 2003 8.841 8.955 8.693 8.820 385,654 -0.01(-0.10%)
Dec 05, 2003 8.976 8.988 8.790 8.828 246,269 -0.15(-1.65%)
Dec 04, 2003 8.575 8.976 8.553 8.976 425,790 +0.41(+4.83%)
Dec 03, 2003 8.972 9.052 8.562 8.562 798,551 -0.31(-3.48%)
Dec 02, 2003 9.098 9.187 8.765 8.870 754,184 -0.21(-2.33%)
Dec 01, 2003 9.356 9.457 9.039 9.081 1,020,386 -0.04(-0.42%)
Nov 28, 2003 8.955 9.141 8.942 9.119 138,890 +0.16(+1.84%)
Nov 26, 2003 8.870 8.988 8.748 8.955 278,980 +0.03(+0.38%)
Nov 25, 2003 8.874 8.946 8.786 8.921 420,465 +0.14(+1.64%)
Nov 24, 2003 8.722 8.912 8.722 8.777 434,178 +0.08(+0.87%)
Nov 21, 2003 8.663 8.756 8.545 8.701 1,591,586 +0.04(+0.44%)
Nov 20, 2003 8.625 8.667 8.456 8.663 938,376 +0.07(+0.84%)
Nov 19, 2003 8.553 8.815 8.439 8.591 645,520 +0.19(+2.21%)
Nov 18, 2003 7.835 8.625 7.835 8.406 6,439,117 +0.75(+9.82%)
Nov 17, 2003 8.076 8.076 7.603 7.654 750,067 -0.43(-5.33%)
Nov 14, 2003 8.089 8.295 8.051 8.085 323,740 +0.05(+0.68%)
Nov 13, 2003 8.021 8.055 7.920 8.030 186,843 -0.02(-0.21%)
Nov 12, 2003 7.920 8.139 7.920 8.047 206,673 +0.04(+0.53%)
Nov 11, 2003 8.177 8.177 7.911 8.004 308,294 -0.22(-2.62%)
Nov 10, 2003 8.346 8.346 8.182 8.220 47,112 -0.08(-0.97%)
Nov 07, 2003 8.325 8.406 8.237 8.300 140,424 -0.00(-0.05%)
Nov 06, 2003 8.144 8.342 7.810 8.304 257,637 +0.13(+1.55%)
Nov 05, 2003 8.228 8.232 8.152 8.177 112,483 -0.06(-0.77%)
Nov 04, 2003 8.131 8.334 8.131 8.241 229,398 +0.05(+0.57%)
Nov 03, 2003 7.907 8.194 7.797 8.194 610,813 +0.31(+3.97%)
Oct 31, 2003 7.814 7.954 7.776 7.882 557,402 +0.07(+0.86%)
Oct 30, 2003 7.455 7.856 7.603 7.814 487,403 +0.36(+4.82%)
Oct 29, 2003 7.392 7.455 7.290 7.455 99,973 +0.06(+0.86%)
Oct 28, 2003 7.265 7.392 7.236 7.392 118,179 +0.09(+1.21%)
Oct 27, 2003 7.181 7.307 7.181 7.303 261,842 +0.16(+2.18%)
Oct 24, 2003 7.240 7.269 7.147 7.147 218,044 -0.15(-2.08%)
Oct 23, 2003 7.117 7.350 7.050 7.299 176,376 +0.12(+1.71%)
Oct 22, 2003 7.198 7.198 7.109 7.176 117,426 -0.01(-0.12%)
Oct 21, 2003 7.147 7.219 7.088 7.185 280,711 +0.03(+0.41%)
Oct 20, 2003 6.940 7.160 6.940 7.155 98,375 +0.23(+3.29%)
Oct 17, 2003 6.986 7.012 6.906 6.927 64,710 +0.02(+0.31%)
Oct 16, 2003 6.919 6.969 6.809 6.906 71,028 -0.01(-0.18%)
Oct 15, 2003 6.969 7.045 6.919 6.919 76,147 -0.05(-0.73%)
Oct 14, 2003 6.801 6.969 6.784 6.969 64,648 +0.17(+2.55%)
Oct 13, 2003 6.420 6.796 6.399 6.796 93,806 +0.39(+6.13%)
Oct 10, 2003 6.353 6.412 6.294 6.403 155,142 +0.05(+0.73%)
Oct 09, 2003 6.724 6.813 6.171 6.357 165,202 -0.37(-5.52%)
Oct 08, 2003 6.991 7.012 6.729 6.729 87,745 -0.24(-3.40%)
Oct 07, 2003 6.784 6.969 6.758 6.965 40,748 +0.09(+1.35%)
Oct 06, 2003 6.868 6.898 6.695 6.872 80,150 +0.18(+2.65%)
Oct 03, 2003 6.547 6.801 6.547 6.695 463,646 +0.17(+2.59%)
Oct 02, 2003 6.644 6.670 6.526 6.526 24,470 -0.10(-1.47%)
Oct 01, 2003 6.454 6.632 6.382 6.623 159,383 +0.17(+2.62%)
Sep 30, 2003 6.610 6.610 6.441 6.454 90,297 -0.13(-1.99%)
Sep 29, 2003 6.526 6.610 6.353 6.585 1,673,342 +0.10(+1.56%)
Sep 26, 2003 6.539 6.598 6.479 6.484 66,523 -0.00(-0.07%)
Sep 25, 2003 6.556 6.682 6.463 6.488 122,573 -0.11(-1.60%)
Sep 24, 2003 6.594 6.572 6.547 6.594 51,087 +0.00(+0.00%)
Sep 23, 2003 6.412 6.640 6.382 6.594 99,670 +0.16(+2.56%)
Sep 22, 2003 6.602 6.632 6.344 6.429 281,644 -0.27(-3.97%)
Sep 19, 2003 6.653 6.716 6.522 6.695 356,075 +0.10(+1.54%)
Sep 18, 2003 6.353 6.653 6.336 6.594 959,293 +0.26(+4.07%)
Sep 17, 2003 6.382 6.509 6.311 6.336 138,719 -0.09(-1.45%)
Sep 16, 2003 6.344 6.543 6.256 6.429 222,982 +0.05(+0.73%)
Sep 15, 2003 6.530 6.572 6.382 6.382 49,243 -0.15(-2.26%)
Sep 12, 2003 6.530 6.632 6.518 6.530 170,221 -0.09(-1.40%)
Sep 11, 2003 6.492 6.632 6.492 6.623 43,561 +0.18(+2.75%)
Sep 10, 2003 6.539 6.708 6.425 6.446 175,666 -0.12(-1.86%)
Sep 09, 2003 6.923 6.923 6.556 6.568 318,188 -0.34(-4.89%)
Sep 08, 2003 6.991 7.181 6.889 6.906 100,380 -0.17(-2.45%)
Sep 05, 2003 7.181 7.181 6.915 7.079 122,744 -0.10(-1.35%)
Sep 04, 2003 7.269 7.413 7.122 7.176 140,864 -0.12(-1.68%)
Sep 03, 2003 7.172 7.468 7.155 7.299 471,364 +0.12(+1.65%)
Sep 02, 2003 7.193 7.392 7.054 7.181 245,743 -0.01(-0.18%)
Aug 29, 2003 7.181 7.227 7.033 7.193 181,111 +0.01(+0.18%)
Aug 28, 2003 7.071 7.286 6.969 7.181 173,062 +0.06(+0.83%)
Aug 27, 2003 7.168 7.168 6.843 7.122 155,543 -0.06(-0.82%)
Aug 26, 2003 6.509 7.181 6.509 7.181 616,490 +0.51(+7.59%)
Aug 25, 2003 6.724 6.724 6.429 6.674 213,546 -0.02(-0.32%)
Aug 22, 2003 6.716 6.758 6.636 6.695 520,607 -0.03(-0.38%)
Aug 21, 2003 6.754 6.754 6.653 6.720 193,422 -0.03(-0.50%)
Aug 20, 2003 6.610 6.754 6.539 6.754 271,312 +0.14(+2.11%)
Aug 19, 2003 6.378 6.691 6.311 6.615 137,076 +0.19(+3.03%)
Aug 18, 2003 6.230 6.420 6.137 6.420 290,252 +0.19(+3.05%)
Aug 15, 2003 6.082 6.264 6.057 6.230 80,020 +0.09(+1.44%)
Aug 14, 2003 6.078 6.230 5.939 6.142 142,048 +0.15(+2.47%)
Aug 13, 2003 6.125 6.125 5.977 5.994 115,769 -0.13(-2.14%)
Aug 12, 2003 5.998 6.125 5.888 6.125 167,853 +0.17(+2.91%)
Aug 11, 2003 5.913 6.040 5.837 5.951 158,384 +0.06(+1.08%)
Aug 08, 2003 5.998 5.998 5.859 5.888 160,041 -0.11(-1.83%)
Aug 07, 2003 6.163 6.273 5.905 5.998 142,995 -0.04(-0.70%)
Aug 06, 2003 6.019 6.125 6.019 6.040 158,620 -0.06(-0.97%)
Aug 05, 2003 6.146 6.273 6.036 6.099 195,079 +0.06(+0.98%)
Aug 04, 2003 5.808 6.273 5.808 6.040 155,306 +0.25(+4.38%)
Aug 01, 2003 6.175 6.175 5.597 5.787 241,245 -0.42(-6.75%)
Jul 31, 2003 6.492 6.505 5.854 6.205 670,942 -0.32(-4.91%)
Jul 30, 2003 6.412 6.594 6.061 6.526 328,131 +0.19(+3.00%)
Jul 29, 2003 6.420 6.420 6.277 6.336 156,963 -0.01(-0.20%)
Jul 28, 2003 6.505 6.674 6.251 6.349 105,826 -0.17(-2.66%)
Jul 25, 2003 6.251 6.632 6.146 6.522 138,260 +0.26(+4.19%)
Jul 24, 2003 6.627 6.627 6.053 6.260 234,379 -0.31(-4.69%)
Jul 23, 2003 6.526 6.758 6.399 6.568 272,969 +0.04(+0.65%)
Jul 22, 2003 6.315 6.589 6.150 6.526 561,328 +0.33(+5.25%)
Jul 21, 2003 6.146 6.315 6.125 6.201 127,606 +0.07(+1.17%)
Jul 18, 2003 6.125 6.273 6.019 6.129 227,514 -0.04(-0.62%)
Jul 17, 2003 6.104 6.226 6.066 6.167 100,144 -0.07(-1.08%)
Jul 16, 2003 6.256 6.281 6.087 6.234 211,178 -0.06(-0.94%)
Jul 15, 2003 5.875 6.336 5.821 6.294 277,704 +0.46(+7.87%)
Jul 14, 2003 5.829 5.913 5.787 5.834 106,299 +0.13(+2.31%)
Jul 11, 2003 5.829 5.935 5.681 5.702 177,560 -0.08(-1.46%)
Jul 10, 2003 6.327 6.327 5.707 5.787 321,029 -0.55(-8.67%)
Jul 09, 2003 6.230 6.441 6.188 6.336 456,685 +0.09(+1.42%)
Jul 08, 2003 5.998 6.273 5.998 6.247 442,954 +0.25(+4.16%)
Jul 07, 2003 5.766 5.998 5.766 5.998 430,406 +0.21(+3.57%)
Jul 03, 2003 5.681 5.871 5.618 5.791 103,695 -0.06(-1.01%)
Jul 02, 2003 5.445 5.913 5.411 5.850 346,598 +0.42(+7.78%)
Jul 01, 2003 5.280 5.445 5.191 5.428 654,606 +0.08(+1.50%)
Jun 30, 2003 5.668 5.694 5.288 5.347 1,700,004 -0.32(-5.66%)
Jun 27, 2003 5.816 5.880 5.580 5.668 350,859 -0.04(-0.74%)
Jun 26, 2003 5.656 5.829 5.656 5.711 169,984 +0.04(+0.67%)
Jun 25, 2003 5.647 5.753 5.592 5.673 118,847 +0.02(+0.37%)
Jun 24, 2003 5.559 5.761 5.512 5.652 325,054 +0.08(+1.37%)
Jun 23, 2003 5.968 5.968 5.563 5.575 317,478 -0.32(-5.38%)
Jun 20, 2003 5.985 6.040 5.754 5.892 201,708 -0.11(-1.90%)
Jun 19, 2003 6.019 6.108 5.875 6.006 158,857 -0.01(-0.21%)
Jun 18, 2003 6.125 6.230 5.892 6.019 241,245 -0.07(-1.18%)
Jun 17, 2003 5.787 6.133 5.787 6.091 425,671 +0.08(+1.41%)
Jun 16, 2003 5.745 6.019 5.745 6.006 584,292 +0.32(+5.65%)
Jun 13, 2003 5.702 5.913 5.639 5.685 281,255 -0.12(-2.11%)
Jun 12, 2003 5.492 5.808 5.492 5.808 382,820 +0.32(+5.77%)
Jun 11, 2003 5.364 5.508 5.323 5.491 129,737 +0.13(+2.36%)
Jun 10, 2003 5.301 5.423 5.267 5.364 101,327 +0.00(+0.01%)
Jun 09, 2003 5.280 5.385 5.233 5.364 183,242 +0.08(+1.59%)
Jun 06, 2003 5.174 5.407 5.153 5.280 1,434,452 +0.08(+1.46%)
Jun 05, 2003 5.301 5.322 5.102 5.204 919,763 -0.06(-1.12%)
Jun 04, 2003 5.309 5.322 5.179 5.263 200,761 -0.05(-1.03%)
Jun 03, 2003 5.301 5.364 5.271 5.318 207,153 -0.00(-0.08%)
Jun 02, 2003 5.242 5.512 5.204 5.322 203,839 +0.04(+0.80%)
May 30, 2003 5.233 5.385 5.233 5.280 176,140 -0.02(-0.40%)
May 29, 2003 5.470 5.483 5.276 5.301 84,282 -0.19(-3.46%)
May 28, 2003 5.385 5.491 5.242 5.491 552,805 +0.11(+1.96%)
May 27, 2003 5.217 5.385 5.212 5.385 333,340 +0.05(+0.87%)
May 23, 2003 5.322 5.381 5.318 5.339 189,871 +0.10(+1.94%)
May 22, 2003 5.187 5.364 5.170 5.238 254,976 -0.03(-0.48%)
May 21, 2003 5.052 5.267 5.026 5.263 83,808 -0.00(-0.08%)
May 20, 2003 5.276 5.280 5.200 5.267 101,801 -0.01(-0.16%)
May 19, 2003 5.474 5.483 5.043 5.276 122,161 -0.21(-3.78%)
May 16, 2003 5.681 5.707 5.474 5.483 156,253 -0.20(-3.49%)
May 15, 2003 5.554 5.787 5.491 5.681 260,185 +0.13(+2.36%)
May 14, 2003 5.491 5.597 5.487 5.550 144,415 +0.06(+1.15%)
May 13, 2003 5.364 5.550 5.364 5.487 166,906 +0.06(+1.09%)
May 12, 2003 5.111 5.508 5.107 5.428 117,426 +0.29(+5.59%)
May 09, 2003 5.212 5.229 5.094 5.141 188,924 -0.07(-1.38%)
May 08, 2003 5.470 5.474 5.162 5.212 195,553 -0.17(-3.22%)
May 07, 2003 5.588 5.609 5.381 5.385 187,740 -0.30(-5.27%)
May 06, 2003 5.652 5.698 5.635 5.685 135,656 +0.08(+1.51%)
May 05, 2003 5.702 5.842 5.491 5.601 313,927 -0.10(-1.78%)
May 02, 2003 5.922 5.922 5.491 5.702 1,177,581 +0.57(+11.11%)
May 01, 2003 5.233 5.233 4.857 5.132 234,616 -0.09(-1.78%)
Apr 30, 2003 5.635 5.757 5.221 5.225 120,977 -0.46(-8.03%)
Apr 29, 2003 5.512 5.956 5.449 5.681 713,793 +0.18(+3.22%)
Apr 28, 2003 5.432 5.576 5.407 5.504 455,975 +0.08(+1.51%)
Apr 25, 2003 5.347 5.500 5.297 5.422 216,150 +0.07(+1.39%)
Apr 24, 2003 5.449 5.491 5.347 5.347 74,101 -0.14(-2.47%)
Apr 23, 2003 5.487 5.500 5.356 5.483 129,027 +0.00(+0.08%)
Apr 22, 2003 5.474 5.495 5.415 5.478 93,278 +0.01(+0.15%)
Apr 21, 2003 5.343 5.483 5.343 5.470 89,490 +0.13(+2.45%)
Apr 17, 2003 5.347 5.394 5.288 5.339 56,345 +0.01(+0.24%)
Apr 16, 2003 5.301 5.398 5.187 5.326 57,529 -0.03(-0.63%)
Apr 15, 2003 5.141 5.385 5.141 5.360 44,745 +0.07(+1.36%)
Apr 14, 2003 5.221 5.385 5.136 5.288 255,450 +0.14(+2.62%)
Apr 11, 2003 5.276 5.276 5.141 5.153 188,450 -0.10(-1.85%)
Apr 10, 2003 5.195 5.250 5.043 5.250 104,405 +0.05(+1.06%)
Apr 09, 2003 5.069 5.280 5.018 5.195 162,645 +0.13(+2.59%)
Apr 08, 2003 5.048 5.077 5.031 5.064 125,476 -0.02(-0.33%)
Apr 07, 2003 4.972 5.297 4.959 5.081 415,491 +0.03(+0.67%)
Apr 04, 2003 4.921 5.069 4.921 5.048 231,065 +0.14(+2.93%)
Apr 03, 2003 4.752 4.963 4.638 4.904 139,444 +0.15(+3.20%)
Apr 02, 2003 4.667 4.752 4.558 4.752 224,910 +0.07(+1.53%)
Apr 01, 2003 4.684 4.714 4.646 4.680 263,499 +0.02(+0.45%)
Mar 31, 2003 4.705 4.705 4.638 4.659 115,295 +0.02(+0.54%)
Mar 28, 2003 4.545 4.756 4.477 4.634 113,638 +0.11(+2.53%)
Mar 27, 2003 4.608 4.646 4.439 4.520 176,376 +0.06(+1.42%)
Mar 26, 2003 4.558 4.625 4.456 4.456 111,034 -0.08(-1.86%)
Mar 25, 2003 4.562 4.625 4.503 4.541 43,088 +0.04(+0.84%)
Mar 24, 2003 4.579 4.617 4.376 4.503 148,440 -0.12(-2.65%)
Mar 21, 2003 4.313 4.638 4.228 4.625 47,822 +0.27(+6.11%)
Mar 20, 2003 4.414 4.520 4.224 4.359 102,985 -0.01(-0.30%)
Mar 19, 2003 4.085 4.617 3.975 4.372 288,831 +0.15(+3.50%)
Mar 18, 2003 4.063 4.224 4.063 4.224 63,921 +0.14(+3.41%)
Mar 17, 2003 3.916 4.106 3.907 4.085 260,895 +0.18(+4.54%)
Mar 14, 2003 3.992 4.182 3.907 3.907 249,768 -0.07(-1.70%)
Mar 13, 2003 3.852 4.224 3.852 3.975 127,843 +0.05(+1.29%)
Mar 12, 2003 3.911 3.928 3.865 3.924 101,801 -0.03(-0.64%)
Mar 11, 2003 4.068 4.161 3.869 3.949 57,056 -0.17(-4.10%)
Mar 10, 2003 3.945 4.169 3.945 4.118 62,264 +0.22(+5.61%)
Mar 07, 2003 3.907 3.941 3.806 3.900 414,544 -0.03(-0.84%)
Mar 06, 2003 3.865 3.958 3.793 3.932 135,893 +0.12(+3.21%)
Mar 05, 2003 3.886 3.907 3.780 3.810 98,013 -0.10(-2.49%)
Mar 04, 2003 3.924 3.992 3.848 3.907 51,847 -0.01(-0.32%)
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.