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

Big 5 Sporting (NQ: BGFV )

3.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2005 11.07 11.07 10.86 10.99 176,983 -0.01(-0.12%)
Mar 30, 2005 10.85 11.07 10.75 11.01 94,451 +0.19(+1.77%)
Mar 29, 2005 10.85 10.88 10.71 10.82 336,988 -0.16(-1.42%)
Mar 28, 2005 10.84 11.02 10.84 10.97 95,411 +0.12(+1.15%)
Mar 24, 2005 10.89 10.97 10.85 10.85 95,509 -0.05(-0.45%)
Mar 23, 2005 10.88 10.96 10.77 10.90 263,566 -0.02(-0.16%)
Mar 22, 2005 10.82 11.05 10.79 10.91 195,369 +0.09(+0.84%)
Mar 21, 2005 10.75 10.83 10.60 10.82 130,245 +0.00(+0.02%)
Mar 18, 2005 10.97 10.97 10.73 10.82 436,000 -0.09(-0.82%)
Mar 17, 2005 10.88 10.96 10.79 10.91 135,771 +0.09(+0.86%)
Mar 16, 2005 10.75 10.89 10.75 10.82 196,013 +0.00(+0.00%)
Mar 15, 2005 10.84 11.06 10.71 10.82 162,599 +0.02(+0.21%)
Mar 14, 2005 10.74 10.99 10.74 10.79 531,528 +0.07(+0.66%)
Mar 11, 2005 10.61 10.72 10.58 10.72 184,558 +0.15(+1.39%)
Mar 10, 2005 10.73 10.89 10.52 10.58 413,328 -0.21(-1.98%)
Mar 09, 2005 10.75 10.93 10.73 10.79 326,569 -0.00(-0.04%)
Mar 08, 2005 10.95 10.95 10.66 10.79 389,500 -0.14(-1.30%)
Mar 07, 2005 11.05 11.17 10.87 10.94 208,809 -0.22(-1.96%)
Mar 04, 2005 11.04 11.29 11.03 11.16 586,453 +0.13(+1.21%)
Mar 03, 2005 11.20 11.20 10.75 11.02 692,851 -0.19(-1.67%)
Mar 02, 2005 10.79 11.26 10.78 11.21 817,921 +0.42(+3.92%)
Mar 01, 2005 10.62 10.79 10.43 10.79 343,671 +0.33(+3.11%)
Feb 28, 2005 10.78 10.89 10.43 10.46 429,045 -0.43(-3.96%)
Feb 25, 2005 10.68 10.91 10.64 10.89 191,352 +0.19(+1.75%)
Feb 24, 2005 11.01 11.01 10.49 10.71 283,892 -0.24(-2.16%)
Feb 23, 2005 10.68 11.16 10.68 10.94 622,212 +0.64(+6.18%)
Feb 22, 2005 10.71 10.86 10.19 10.30 654,180 -0.46(-4.26%)
Feb 18, 2005 10.99 10.99 10.59 10.76 350,011 -0.15(-1.35%)
Feb 17, 2005 11.10 11.26 10.82 10.91 309,659 -0.16(-1.45%)
Feb 16, 2005 11.02 11.16 10.91 11.07 202,081 -0.02(-0.16%)
Feb 15, 2005 11.30 11.30 10.92 11.09 217,836 -0.08(-0.72%)
Feb 14, 2005 10.95 11.37 10.95 11.17 159,681 +0.04(+0.32%)
Feb 11, 2005 11.40 11.62 10.95 11.13 550,942 -0.22(-1.92%)
Feb 10, 2005 11.08 11.77 10.59 11.35 1,809,912 -0.75(-6.18%)
Feb 09, 2005 12.52 12.76 12.07 12.10 199,853 -0.57(-4.46%)
Feb 08, 2005 12.36 12.68 12.29 12.66 105,044 +0.16(+1.32%)
Feb 07, 2005 12.36 12.50 12.31 12.50 297,546 +0.04(+0.29%)
Feb 04, 2005 12.31 12.50 12.25 12.46 74,222 +0.07(+0.54%)
Feb 03, 2005 12.41 12.42 12.12 12.40 82,174 -0.12(-0.96%)
Feb 02, 2005 12.36 12.70 12.28 12.52 182,512 +0.06(+0.50%)
Feb 01, 2005 12.17 12.45 12.02 12.45 133,390 +0.27(+2.19%)
Jan 31, 2005 11.96 12.21 11.93 12.19 183,390 +0.28(+2.32%)
Jan 28, 2005 12.07 12.07 11.57 11.91 173,045 -0.17(-1.44%)
Jan 27, 2005 12.08 12.33 12.01 12.09 194,939 -0.03(-0.26%)
Jan 26, 2005 12.09 12.19 11.97 12.12 114,252 +0.06(+0.48%)
Jan 25, 2005 12.09 12.15 11.96 12.06 87,339 -0.02(-0.18%)
Jan 24, 2005 12.13 12.32 12.02 12.08 61,610 -0.16(-1.31%)
Jan 21, 2005 12.59 12.66 12.16 12.24 166,701 -0.31(-2.48%)
Jan 20, 2005 12.29 12.65 12.28 12.55 160,896 +0.20(+1.66%)
Jan 19, 2005 12.90 13.06 12.27 12.35 292,024 -0.48(-3.75%)
Jan 18, 2005 12.22 12.88 12.22 12.83 289,167 +0.54(+4.38%)
Jan 14, 2005 12.08 12.31 12.07 12.29 142,818 +0.13(+1.06%)
Jan 13, 2005 12.37 12.37 12.07 12.16 179,847 -0.09(-0.76%)
Jan 12, 2005 12.15 12.37 12.11 12.25 445,907 +0.12(+1.03%)
Jan 11, 2005 11.95 12.29 11.81 12.13 301,801 +0.17(+1.41%)
Jan 10, 2005 12.11 12.33 11.95 11.96 182,914 +0.02(+0.19%)
Jan 07, 2005 12.29 12.38 11.86 11.94 104,109 -0.29(-2.37%)
Jan 06, 2005 12.28 12.33 12.04 12.23 140,448 +0.01(+0.07%)
Jan 05, 2005 12.13 12.52 12.06 12.22 231,553 -0.07(-0.54%)
Jan 04, 2005 12.99 12.99 12.21 12.29 337,696 -0.67(-5.15%)
Jan 03, 2005 13.07 13.19 12.54 12.95 459,782 -0.02(-0.14%)
Dec 31, 2004 13.06 13.15 12.88 12.97 137,710 -0.12(-0.95%)
Dec 30, 2004 13.02 13.13 12.62 13.10 209,598 +0.11(+0.86%)
Dec 29, 2004 12.67 13.00 12.67 12.98 298,110 +0.25(+1.96%)
Dec 28, 2004 12.37 12.74 12.30 12.74 244,419 +0.44(+3.58%)
Dec 27, 2004 12.30 12.43 12.13 12.29 240,150 +0.06(+0.51%)
Dec 23, 2004 12.23 12.39 12.17 12.23 116,817 +0.01(+0.07%)
Dec 22, 2004 11.97 12.35 11.80 12.22 149,841 +0.28(+2.31%)
Dec 21, 2004 11.66 11.97 11.66 11.95 142,203 +0.29(+2.48%)
Dec 20, 2004 11.85 11.89 11.57 11.66 192,749 -0.05(-0.44%)
Dec 17, 2004 11.69 11.78 11.57 11.71 192,749 +0.09(+0.75%)
Dec 16, 2004 11.56 11.67 11.53 11.62 98,172 +0.02(+0.15%)
Dec 15, 2004 11.69 11.77 11.36 11.60 262,391 +0.00(+0.04%)
Dec 14, 2004 11.71 11.71 11.51 11.60 589,930 -0.04(-0.31%)
Dec 13, 2004 11.64 11.73 11.56 11.64 118,390 -0.03(-0.27%)
Dec 10, 2004 11.62 11.77 11.60 11.67 147,819 +0.03(+0.23%)
Dec 09, 2004 11.83 11.88 11.56 11.64 236,781 -0.20(-1.66%)
Dec 08, 2004 11.64 11.95 11.62 11.84 183,988 +0.26(+2.27%)
Dec 07, 2004 11.80 11.93 11.57 11.57 175,900 -0.24(-2.00%)
Dec 06, 2004 11.66 11.90 11.29 11.81 305,973 +0.07(+0.57%)
Dec 03, 2004 12.14 12.14 11.74 11.74 246,216 -0.42(-3.48%)
Dec 02, 2004 12.12 12.40 12.04 12.17 159,950 +0.03(+0.26%)
Dec 01, 2004 12.13 12.29 12.06 12.13 316,981 +0.01(+0.11%)
Nov 30, 2004 12.28 12.33 12.02 12.12 387,296 -0.20(-1.66%)
Nov 29, 2004 12.46 12.57 12.05 12.33 234,534 -0.08(-0.68%)
Nov 26, 2004 12.56 12.58 12.39 12.41 60,880 -0.07(-0.57%)
Nov 24, 2004 12.11 12.62 12.10 12.48 289,798 +0.27(+2.22%)
Nov 23, 2004 11.98 12.21 11.98 12.21 215,214 +0.08(+0.70%)
Nov 22, 2004 11.91 12.21 11.91 12.13 383,702 +0.17(+1.41%)
Nov 19, 2004 11.99 12.13 11.93 11.96 171,632 -0.10(-0.85%)
Nov 18, 2004 12.26 12.29 12.03 12.06 119,513 -0.20(-1.60%)
Nov 17, 2004 12.00 12.25 11.99 12.25 162,646 +0.32(+2.72%)
Nov 16, 2004 12.24 12.24 11.89 11.93 231,614 -0.28(-2.30%)
Nov 15, 2004 12.41 12.41 12.12 12.21 289,124 -0.17(-1.37%)
Nov 12, 2004 12.47 12.54 12.33 12.38 196,568 -0.15(-1.21%)
Nov 11, 2004 12.69 12.78 12.38 12.53 217,910 +0.06(+0.50%)
Nov 10, 2004 11.84 12.89 11.80 12.47 1,094,045 +0.73(+6.26%)
Nov 09, 2004 11.80 11.80 11.59 11.73 218,135 +0.01(+0.08%)
Nov 08, 2004 11.91 12.11 11.62 11.72 548,595 -0.58(-4.70%)
Nov 05, 2004 11.80 12.39 11.79 12.30 233,411 +0.51(+4.30%)
Nov 04, 2004 11.58 11.80 11.48 11.80 103,114 +0.15(+1.26%)
Nov 03, 2004 11.42 11.76 11.40 11.65 152,761 +0.27(+2.35%)
Nov 02, 2004 11.25 11.69 11.17 11.38 298,559 +0.11(+0.99%)
Nov 01, 2004 11.31 11.33 11.08 11.27 181,292 -0.03(-0.28%)
Oct 29, 2004 11.31 11.40 11.21 11.30 179,270 -0.12(-1.09%)
Oct 28, 2004 11.39 11.44 11.26 11.43 208,250 +0.07(+0.59%)
Oct 27, 2004 11.19 11.47 11.08 11.36 365,505 +0.17(+1.55%)
Oct 26, 2004 11.13 11.19 10.86 11.19 533,094 +0.04(+0.32%)
Oct 25, 2004 11.13 11.20 11.09 11.15 159,726 -0.05(-0.48%)
Oct 22, 2004 11.16 11.23 11.11 11.20 153,660 -0.01(-0.12%)
Oct 21, 2004 10.98 11.24 10.86 11.22 130,746 +0.19(+1.70%)
Oct 20, 2004 10.92 11.07 10.80 11.03 210,047 +0.04(+0.41%)
Oct 19, 2004 10.87 11.07 10.86 10.99 216,337 +0.16(+1.48%)
Oct 18, 2004 10.58 11.01 10.51 10.83 438,965 +0.20(+1.84%)
Oct 15, 2004 10.24 10.65 10.22 10.63 220,606 +0.39(+3.83%)
Oct 14, 2004 10.14 10.28 10.10 10.24 193,872 +0.07(+0.70%)
Oct 13, 2004 10.16 10.24 10.06 10.17 166,016 +0.07(+0.71%)
Oct 12, 2004 10.04 10.22 9.904 10.10 88,736 +0.12(+1.25%)
Oct 11, 2004 9.953 10.06 9.833 9.971 65,822 -0.04(-0.44%)
Oct 08, 2004 9.962 10.11 9.935 10.02 100,643 +0.00(+0.04%)
Oct 07, 2004 9.940 10.05 9.940 10.01 203,308 +0.04(+0.40%)
Oct 06, 2004 10.19 10.19 9.940 9.971 350,229 -0.16(-1.54%)
Oct 05, 2004 10.25 10.41 10.10 10.13 275,645 -0.10(-0.96%)
Oct 04, 2004 10.59 10.83 10.11 10.22 320,575 -0.35(-3.28%)
Oct 01, 2004 10.10 10.58 10.10 10.57 313,835 +0.42(+4.17%)
Sep 30, 2004 9.909 10.15 9.882 10.15 192,075 +0.17(+1.69%)
Sep 29, 2004 9.637 9.980 9.570 9.980 198,815 +0.34(+3.56%)
Sep 28, 2004 9.339 9.646 9.308 9.637 206,677 +0.34(+3.69%)
Sep 27, 2004 9.339 9.375 9.223 9.294 134,116 -0.10(-1.04%)
Sep 24, 2004 9.459 9.530 9.375 9.392 41,110 -0.07(-0.71%)
Sep 23, 2004 9.530 9.579 9.415 9.459 117,941 -0.07(-0.70%)
Sep 22, 2004 9.535 9.535 9.419 9.526 202,409 -0.00(-0.05%)
Sep 21, 2004 9.464 9.548 9.375 9.530 195,894 +0.18(+1.95%)
Sep 20, 2004 9.188 9.468 9.188 9.348 176,574 +0.10(+1.06%)
Sep 17, 2004 9.179 9.317 9.125 9.250 200,163 +0.04(+0.39%)
Sep 16, 2004 9.081 9.272 9.050 9.214 64,923 +0.18(+2.02%)
Sep 15, 2004 9.050 9.201 8.952 9.032 184,886 -0.02(-0.25%)
Sep 14, 2004 9.194 9.214 9.014 9.054 194,097 -0.16(-1.74%)
Sep 13, 2004 9.121 9.388 9.121 9.214 108,730 +0.09(+0.98%)
Sep 10, 2004 9.072 9.254 9.041 9.125 72,112 +0.01(+0.10%)
Sep 09, 2004 9.188 9.281 9.036 9.116 177,698 -0.02(-0.24%)
Sep 08, 2004 9.348 9.708 9.125 9.139 549,943 +0.19(+2.14%)
Sep 07, 2004 8.707 9.032 8.702 8.947 181,517 +0.20(+2.34%)
Sep 03, 2004 8.725 8.876 8.667 8.742 148,268 +0.11(+1.24%)
Sep 02, 2004 8.400 8.667 8.400 8.636 422,791 +0.24(+2.86%)
Sep 01, 2004 8.507 8.796 8.235 8.395 374,491 -0.13(-1.51%)
Aug 31, 2004 8.667 8.791 8.360 8.524 475,134 -0.22(-2.49%)
Aug 30, 2004 8.925 8.992 8.702 8.742 252,057 -0.19(-2.09%)
Aug 27, 2004 8.961 9.067 8.925 8.929 134,565 -0.04(-0.50%)
Aug 26, 2004 8.929 9.018 8.929 8.974 183,089 -0.01(-0.15%)
Aug 25, 2004 9.130 9.148 8.934 8.987 190,053 -0.17(-1.85%)
Aug 24, 2004 9.263 9.294 9.081 9.156 101,092 +0.01(+0.10%)
Aug 23, 2004 9.392 9.392 9.121 9.148 144,225 -0.20(-2.14%)
Aug 20, 2004 9.050 9.370 9.010 9.348 358,091 +0.34(+3.81%)
Aug 19, 2004 8.970 9.072 8.970 9.005 403,920 +0.01(+0.10%)
Aug 18, 2004 8.970 9.183 8.970 8.996 348,890 -0.01(-0.15%)
Aug 17, 2004 8.907 9.072 8.880 9.010 362,360 +0.11(+1.20%)
Aug 16, 2004 8.903 8.978 8.818 8.903 157,254 +0.08(+0.91%)
Aug 13, 2004 8.903 9.005 8.823 8.823 159,726 -0.08(-0.95%)
Aug 12, 2004 9.152 9.183 8.903 8.907 204,656 -0.33(-3.57%)
Aug 11, 2004 9.130 9.303 8.791 9.237 343,040 -0.01(-0.10%)
Aug 10, 2004 8.836 9.245 8.836 9.245 225,548 +0.43(+4.90%)
Aug 09, 2004 8.903 8.903 8.720 8.814 362,135 -0.14(-1.59%)
Aug 06, 2004 8.987 9.081 8.636 8.956 645,868 -0.10(-1.13%)
Aug 05, 2004 9.615 9.735 8.987 9.059 570,161 -0.84(-8.46%)
Aug 04, 2004 9.757 9.953 9.691 9.895 558,479 +0.10(+1.05%)
Aug 03, 2004 9.962 9.962 9.740 9.793 229,816 -0.08(-0.86%)
Aug 02, 2004 9.490 9.962 9.490 9.878 309,342 +0.37(+3.84%)
Jul 30, 2004 9.370 9.575 9.370 9.513 67,170 +0.14(+1.52%)
Jul 29, 2004 9.455 9.530 9.308 9.370 139,282 +0.01(+0.10%)
Jul 28, 2004 9.424 9.517 9.290 9.361 310,241 -0.12(-1.27%)
Jul 27, 2004 9.277 9.668 9.277 9.481 255,651 +0.19(+2.06%)
Jul 26, 2004 9.486 9.570 9.290 9.290 305,299 -0.17(-1.79%)
Jul 23, 2004 9.521 9.619 9.388 9.459 324,619 -0.02(-0.23%)
Jul 22, 2004 9.904 9.931 8.876 9.481 1,661,510 -0.48(-4.83%)
Jul 21, 2004 10.60 10.68 9.953 9.962 631,266 -0.89(-8.24%)
Jul 20, 2004 10.61 10.88 10.49 10.86 151,189 +0.28(+2.61%)
Jul 19, 2004 10.50 10.71 10.28 10.58 150,066 +0.08(+0.76%)
Jul 16, 2004 10.84 10.84 10.50 10.50 129,623 -0.34(-3.16%)
Jul 15, 2004 11.01 11.06 10.78 10.84 148,268 -0.18(-1.62%)
Jul 14, 2004 11.12 11.37 11.00 11.02 98,845 -0.19(-1.67%)
Jul 13, 2004 11.20 11.34 11.19 11.21 91,432 +0.08(+0.72%)
Jul 12, 2004 11.10 11.19 10.97 11.13 149,616 +0.12(+1.13%)
Jul 09, 2004 11.17 11.25 10.98 11.00 225,099 -0.17(-1.51%)
Jul 08, 2004 11.28 11.36 10.99 11.17 320,800 -0.20(-1.72%)
Jul 07, 2004 11.57 11.57 11.30 11.37 181,741 -0.19(-1.66%)
Jul 06, 2004 11.41 11.57 11.35 11.56 147,145 +0.10(+0.85%)
Jul 02, 2004 11.78 11.78 11.40 11.46 202,184 -0.28(-2.43%)
Jul 01, 2004 11.77 11.83 11.57 11.75 227,570 +0.09(+0.76%)
Jun 30, 2004 11.69 11.81 11.64 11.66 128,275 -0.13(-1.13%)
Jun 29, 2004 11.97 12.02 11.77 11.79 298,559 -0.12(-1.01%)
Jun 28, 2004 11.87 11.99 11.71 11.91 299,682 +0.23(+1.94%)
Jun 25, 2004 11.52 11.85 10.26 11.68 1,245,908 +0.21(+1.86%)
Jun 24, 2004 11.57 11.57 11.45 11.47 229,367 -0.05(-0.42%)
Jun 23, 2004 11.41 11.57 11.27 11.52 363,034 -0.08(-0.65%)
Jun 22, 2004 10.95 11.82 10.95 11.60 1,070,681 +0.67(+6.15%)
Jun 21, 2004 10.84 11.04 10.84 10.92 292,718 +0.09(+0.86%)
Jun 18, 2004 10.79 10.95 10.64 10.83 192,749 -0.08(-0.78%)
Jun 17, 2004 10.99 11.00 10.90 10.91 165,342 -0.04(-0.37%)
Jun 16, 2004 10.79 10.99 10.68 10.95 199,713 +0.16(+1.44%)
Jun 15, 2004 10.59 10.92 10.59 10.80 143,102 +0.16(+1.46%)
Jun 14, 2004 10.62 10.75 10.57 10.64 274,072 -0.04(-0.38%)
Jun 10, 2004 10.83 10.83 10.58 10.68 158,602 +0.01(+0.13%)
Jun 09, 2004 10.86 10.99 10.64 10.67 97,498 -0.20(-1.88%)
Jun 08, 2004 10.89 10.97 10.71 10.87 168,038 -0.08(-0.69%)
Jun 07, 2004 10.73 11.02 10.70 10.95 137,710 +0.21(+1.99%)
Jun 04, 2004 10.89 10.93 10.74 10.74 75,033 -0.06(-0.54%)
Jun 03, 2004 10.93 10.93 10.70 10.79 185,336 -0.10(-0.94%)
Jun 02, 2004 10.97 11.12 10.75 10.90 242,172 -0.18(-1.65%)
Jun 01, 2004 10.91 11.12 10.85 11.08 309,118 +0.21(+1.97%)
May 28, 2004 11.02 11.02 10.82 10.87 145,797 -0.13(-1.17%)
May 27, 2004 10.91 11.11 10.91 10.99 108,505 +0.00(+0.00%)
May 26, 2004 10.97 11.04 10.84 10.99 105,585 +0.11(+1.02%)
May 25, 2004 10.65 10.97 10.51 10.88 217,461 +0.37(+3.51%)
May 24, 2004 10.55 10.73 10.38 10.51 174,328 +0.01(+0.13%)
May 21, 2004 10.45 10.50 10.35 10.50 170,059 +0.05(+0.51%)
May 20, 2004 10.41 10.47 10.16 10.45 210,496 +0.02(+0.21%)
May 19, 2004 10.62 10.82 10.42 10.43 156,356 -0.12(-1.18%)
May 18, 2004 10.21 10.62 10.19 10.55 120,861 +0.20(+1.94%)
May 17, 2004 10.50 10.50 10.21 10.35 144,674 -0.19(-1.82%)
May 14, 2004 10.57 10.65 10.24 10.54 124,680 +0.05(+0.47%)
May 13, 2004 10.43 10.65 10.30 10.49 267,333 -0.00(-0.04%)
May 12, 2004 10.30 10.50 9.713 10.50 222,403 +0.11(+1.07%)
May 11, 2004 9.904 10.41 9.904 10.38 160,175 +0.31(+3.09%)
May 10, 2004 10.14 10.28 9.588 10.07 305,299 -0.05(-0.48%)
May 07, 2004 10.66 10.75 10.12 10.12 160,849 -0.59(-5.53%)
May 06, 2004 11.20 11.20 10.40 10.71 323,945 -0.42(-3.80%)
May 05, 2004 10.94 11.22 10.93 11.14 516,020 +0.20(+1.83%)
May 04, 2004 11.08 11.14 10.85 10.94 405,268 -0.15(-1.33%)
May 03, 2004 10.98 11.24 10.88 11.08 339,895 +0.03(+0.28%)
Apr 30, 2004 10.74 11.27 10.73 11.05 733,931 +0.27(+2.48%)
Apr 29, 2004 11.06 11.15 10.15 10.79 260,593 -0.06(-0.53%)
Apr 28, 2004 11.34 11.34 10.80 10.84 176,125 -0.53(-4.66%)
Apr 27, 2004 11.30 11.44 11.15 11.37 121,760 +0.03(+0.24%)
Apr 26, 2004 11.40 11.58 11.24 11.35 316,531 +0.07(+0.63%)
Apr 23, 2004 11.26 11.50 10.99 11.28 465,923 +0.02(+0.16%)
Apr 22, 2004 11.22 11.49 11.10 11.26 260,144 +0.07(+0.64%)
Apr 21, 2004 11.18 11.25 10.38 11.19 220,606 +0.18(+1.62%)
Apr 20, 2004 11.09 11.26 10.93 11.01 335,626 -0.06(-0.56%)
Apr 19, 2004 10.94 11.10 10.71 11.07 316,307 +0.25(+2.35%)
Apr 16, 2004 10.66 10.94 10.62 10.82 163,994 +0.10(+0.96%)
Apr 15, 2004 10.40 10.93 10.34 10.71 319,002 +0.26(+2.46%)
Apr 14, 2004 10.80 11.04 10.35 10.46 486,591 -0.51(-4.62%)
Apr 13, 2004 11.31 11.49 10.75 10.96 349,330 -0.33(-2.92%)
Apr 12, 2004 10.90 11.40 10.87 11.29 660,695 +0.35(+3.21%)
Apr 08, 2004 11.97 12.00 10.62 10.94 1,494,595 -0.93(-7.80%)
Apr 07, 2004 11.95 12.24 11.57 11.87 457,387 +0.01(+0.11%)
Apr 06, 2004 12.54 12.54 11.73 11.85 844,459 -0.66(-5.30%)
Apr 05, 2004 11.80 12.53 11.75 12.52 1,201,877 +0.96(+8.28%)
Apr 02, 2004 11.36 12.46 11.28 11.56 1,460,449 +0.23(+2.04%)
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.