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 (%)
Apr 28, 2017 8.870 8.870 8.507 8.591 752,267 -0.25(-2.84%)
Apr 27, 2017 9.065 9.065 8.786 8.842 802,795 -0.22(-2.46%)
Apr 26, 2017 8.926 9.177 8.870 9.065 1,070,875 +0.20(+2.20%)
Apr 25, 2017 9.260 8.870 8.870 1,063,174 -0.22(-2.45%)
Apr 24, 2017 9.372 9.400 8.926 9.093 1,111,630 -0.14(-1.51%)
Apr 21, 2017 8.842 9.344 8.786 9.232 1,503,333 +0.45(+5.08%)
Apr 20, 2017 8.563 8.814 8.479 8.786 731,923 +0.31(+3.62%)
Apr 19, 2017 8.396 8.563 8.368 8.479 502,510 +0.11(+1.33%)
Apr 18, 2017 8.535 8.591 8.312 8.368 605,253 -0.14(-1.64%)
Apr 17, 2017 8.535 8.549 8.312 8.507 416,184 +0.03(+0.33%)
Apr 13, 2017 8.563 8.619 8.451 8.479 331,574 -0.06(-0.65%)
Apr 12, 2017 8.675 8.675 8.451 8.535 436,726 -0.11(-1.29%)
Apr 11, 2017 8.675 8.758 8.507 8.647 419,072 +0.00(+0.00%)
Apr 10, 2017 8.591 8.758 8.507 8.647 592,394 +0.08(+0.98%)
Apr 07, 2017 8.702 8.758 8.479 8.563 728,911 -0.14(-1.60%)
Apr 06, 2017 8.312 8.702 8.279 8.702 1,226,612 +0.39(+4.70%)
Apr 05, 2017 8.340 8.396 8.200 8.312 1,282,946 -0.03(-0.33%)
Apr 04, 2017 8.284 8.368 8.173 8.340 942,312 +0.00(+0.00%)
Apr 03, 2017 8.396 8.479 8.200 8.340 1,115,950 -0.08(-0.99%)
Mar 31, 2017 8.563 8.563 8.200 8.424 1,399,028 -0.14(-1.63%)
Mar 30, 2017 8.535 8.619 8.378 8.563 703,173 +0.00(+0.00%)
Mar 29, 2017 8.117 8.591 8.117 8.563 1,061,484 +0.36(+4.42%)
Mar 28, 2017 7.921 8.284 7.921 8.200 1,185,922 +0.28(+3.52%)
Mar 27, 2017 8.117 8.145 7.838 7.921 740,561 -0.20(-2.41%)
Mar 24, 2017 8.312 8.396 8.033 8.117 932,231 -0.22(-2.68%)
Mar 23, 2017 8.340 8.479 8.256 8.340 825,973 +0.03(+0.34%)
Mar 22, 2017 8.451 8.647 8.284 8.312 1,541,126 -0.17(-1.97%)
Mar 21, 2017 8.507 8.619 8.368 8.479 724,509 +0.03(+0.33%)
Mar 20, 2017 8.702 8.786 8.451 8.451 653,454 -0.25(-2.88%)
Mar 17, 2017 8.535 8.786 8.479 8.702 1,332,054 +0.14(+1.63%)
Mar 16, 2017 8.451 8.758 8.340 8.563 962,293 +0.11(+1.32%)
Mar 15, 2017 8.312 8.507 8.228 8.451 522,159 +0.14(+1.68%)
Mar 14, 2017 8.256 8.396 8.033 8.312 1,075,188 +0.08(+1.02%)
Mar 13, 2017 8.368 8.563 8.131 8.228 638,331 -0.14(-1.67%)
Mar 10, 2017 8.145 8.424 8.131 8.368 1,008,886 +0.28(+3.45%)
Mar 09, 2017 8.451 8.451 7.921 8.089 1,517,898 -0.39(-4.61%)
Mar 08, 2017 8.535 8.675 8.410 8.479 978,720 +0.00(+0.00%)
Mar 07, 2017 8.814 8.815 8.368 8.479 1,135,161 -0.28(-3.18%)
Mar 06, 2017 8.647 8.926 8.535 8.758 1,405,615 +0.14(+1.62%)
Mar 03, 2017 8.619 8.786 8.535 8.619 1,119,447 +0.06(+0.65%)
Mar 02, 2017 8.451 8.647 8.424 8.563 1,698,545 +0.17(+1.99%)
Mar 01, 2017 8.672 8.714 7.816 8.396 4,114,278 +0.97(+13.01%)
Feb 28, 2017 7.595 7.611 7.208 7.429 1,562,022 -0.22(-2.89%)
Feb 27, 2017 7.457 7.705 7.374 7.650 1,312,977 +0.19(+2.59%)
Feb 24, 2017 7.374 7.678 7.208 7.457 1,001,165 +0.08(+1.12%)
Feb 23, 2017 7.567 7.638 7.319 7.374 913,099 -0.22(-2.91%)
Feb 22, 2017 7.484 7.622 7.429 7.595 1,283,894 +0.14(+1.85%)
Feb 21, 2017 7.512 7.567 7.319 7.457 1,074,429 +0.06(+0.75%)
Feb 17, 2017 7.401 7.401 7.401 0 -0.14(-1.83%)
Feb 16, 2017 7.788 7.788 7.374 7.540 1,639,316 -0.25(-3.19%)
Feb 15, 2017 7.899 8.064 7.512 7.788 1,873,211 -0.19(-2.42%)
Feb 14, 2017 8.451 8.506 7.926 7.981 4,027,709 -0.69(-7.96%)
Feb 13, 2017 8.893 8.932 8.630 8.672 541,490 -0.19(-2.18%)
Feb 10, 2017 8.810 8.962 8.727 8.865 727,457 +0.03(+0.31%)
Feb 09, 2017 8.699 8.948 8.534 8.838 955,971 +0.11(+1.27%)
Feb 08, 2017 8.782 8.423 8.727 730,600 +0.22(+2.60%)
Feb 07, 2017 8.506 8.644 8.396 8.506 575,146 -0.03(-0.32%)
Feb 06, 2017 8.506 8.617 8.479 8.534 568,895 +0.03(+0.32%)
Feb 03, 2017 8.340 8.506 8.313 8.506 484,031 +0.14(+1.65%)
Feb 02, 2017 8.396 8.520 8.340 8.368 354,806 -0.06(-0.66%)
Feb 01, 2017 8.479 8.589 8.368 8.423 565,109 -0.08(-0.97%)
Jan 31, 2017 8.506 8.534 8.258 8.506 668,323 -0.08(-0.96%)
Jan 30, 2017 8.617 8.658 8.451 8.589 687,259 +0.00(+0.00%)
Jan 27, 2017 8.617 8.617 8.451 8.589 679,411 +0.00(+0.00%)
Jan 26, 2017 8.672 8.672 8.506 8.589 694,427 -0.03(-0.32%)
Jan 25, 2017 8.727 8.810 8.617 8.617 652,107 -0.06(-0.64%)
Jan 24, 2017 8.506 8.699 8.506 8.672 571,428 +0.19(+2.28%)
Jan 23, 2017 8.644 8.672 8.313 8.479 1,164,697 -0.17(-1.92%)
Jan 20, 2017 8.644 8.727 8.534 8.644 708,595 +0.06(+0.64%)
Jan 19, 2017 8.589 8.658 8.479 8.589 916,047 +0.03(+0.32%)
Jan 18, 2017 8.838 8.838 8.147 8.561 2,332,550 -0.39(-4.32%)
Jan 17, 2017 8.948 9.169 8.865 8.948 979,733 +0.03(+0.31%)
Jan 13, 2017 8.920 8.920 8.920 0 +0.00(+0.00%)
Jan 12, 2017 9.031 9.058 8.699 8.920 813,189 -0.17(-1.82%)
Jan 11, 2017 9.058 9.114 8.838 9.086 898,639 +0.06(+0.61%)
Jan 10, 2017 8.644 9.086 8.644 9.031 853,343 +0.41(+4.81%)
Jan 09, 2017 8.644 8.727 8.368 8.617 1,683,711 -0.08(-0.95%)
Jan 06, 2017 9.031 9.061 8.589 8.699 2,040,632 -0.36(-3.96%)
Jan 05, 2017 9.445 9.528 9.058 9.058 1,651,108 -0.55(-5.75%)
Jan 04, 2017 9.362 9.666 9.141 9.611 1,317,563 +0.30(+3.26%)
Jan 03, 2017 9.556 9.556 9.169 9.307 1,388,846 -0.28(-2.88%)
Dec 30, 2016 9.583 9.583 9.583 0 -0.14(-1.42%)
Dec 29, 2016 9.666 9.887 9.611 9.721 542,397 +0.03(+0.28%)
Dec 28, 2016 9.721 9.749 9.473 9.694 623,690 +0.00(+0.00%)
Dec 27, 2016 9.418 9.887 9.335 9.694 619,388 +0.03(+0.29%)
Dec 23, 2016 9.666 9.666 9.666 0 +0.17(+1.74%)
Dec 22, 2016 9.915 9.942 9.418 9.500 916,068 -0.39(-3.91%)
Dec 21, 2016 10.11 10.16 9.777 9.887 909,723 -0.30(-2.98%)
Dec 20, 2016 10.14 10.38 10.14 10.19 588,109 +0.06(+0.55%)
Dec 19, 2016 10.05 10.22 9.970 10.14 1,030,265 +0.17(+1.66%)
Dec 16, 2016 10.03 10.27 9.970 9.970 1,997,559 -0.03(-0.28%)
Dec 15, 2016 9.942 10.08 9.832 9.997 915,400 +0.11(+1.12%)
Dec 14, 2016 10.03 10.03 9.749 9.887 660,167 -0.19(-1.92%)
Dec 13, 2016 9.942 10.23 9.942 10.08 1,502,958 +0.08(+0.83%)
Dec 12, 2016 10.16 10.21 9.832 9.997 1,486,305 -0.25(-2.43%)
Dec 09, 2016 10.16 10.47 10.10 10.25 1,158,230 +0.08(+0.81%)
Dec 08, 2016 10.25 10.27 10.05 10.16 1,154,381 -0.14(-1.34%)
Dec 07, 2016 10.14 10.41 10.12 10.30 1,107,595 +0.19(+1.91%)
Dec 06, 2016 10.38 10.38 9.887 10.11 1,082,803 -0.19(-1.88%)
Dec 05, 2016 10.11 10.49 10.08 10.30 1,540,778 +0.33(+3.32%)
Dec 02, 2016 10.05 10.08 9.777 9.970 1,782,232 -0.17(-1.63%)
Dec 01, 2016 10.58 10.77 10.08 10.14 1,490,527 -0.55(-5.17%)
Nov 30, 2016 10.58 10.89 10.47 10.69 1,930,616 +0.14(+1.31%)
Nov 29, 2016 10.61 10.72 10.41 10.55 1,351,964 -0.11(-1.04%)
Nov 28, 2016 10.85 10.88 10.63 10.66 1,545,554 -0.14(-1.27%)
Nov 25, 2016 10.74 10.85 10.61 10.80 523,939 +0.00(+0.00%)
Nov 23, 2016 10.80 10.80 10.80 0 +0.00(+0.00%)
Nov 22, 2016 10.72 10.96 10.72 10.80 1,520,808 +0.05(+0.51%)
Nov 21, 2016 10.85 11.15 10.72 10.74 1,554,850 +0.03(+0.26%)
Nov 18, 2016 10.82 11.10 10.61 10.72 1,559,417 -0.25(-2.25%)
Nov 17, 2016 10.96 10.96 10.62 10.96 1,546,994 +0.08(+0.76%)
Nov 16, 2016 10.58 10.98 10.58 10.88 1,103,178 +0.36(+3.38%)
Nov 15, 2016 10.63 10.72 10.14 10.52 1,361,641 -0.19(-1.79%)
Nov 14, 2016 10.63 11.02 10.63 10.72 1,497,554 +0.11(+1.03%)
Nov 11, 2016 10.50 10.63 10.28 10.61 991,433 +0.19(+1.84%)
Nov 10, 2016 10.06 10.50 10.06 10.41 1,484,365 +0.38(+3.82%)
Nov 09, 2016 9.592 10.17 9.592 10.03 1,365,369 +0.14(+1.39%)
Nov 08, 2016 10.08 10.08 9.756 9.893 1,737,825 -0.25(-2.43%)
Nov 07, 2016 9.838 10.25 9.761 10.14 1,748,957 +0.52(+5.41%)
Nov 04, 2016 9.701 9.729 9.469 9.619 1,084,307 +0.03(+0.29%)
Nov 03, 2016 9.263 9.646 9.098 9.592 1,778,999 +0.38(+4.17%)
Nov 02, 2016 9.098 9.427 8.852 9.208 2,937,367 +0.41(+4.67%)
Nov 01, 2016 8.523 9.043 8.303 8.797 1,605,196 +0.30(+3.55%)
Oct 31, 2016 8.468 8.523 8.260 8.495 959,418 +0.08(+0.98%)
Oct 28, 2016 8.495 8.599 8.331 8.413 761,351 -0.08(-0.97%)
Oct 27, 2016 8.797 8.797 8.413 8.495 367,730 -0.27(-3.13%)
Oct 26, 2016 8.934 9.073 8.742 8.769 239,345 -0.19(-2.14%)
Oct 25, 2016 9.235 9.482 8.824 8.961 333,568 -0.16(-1.80%)
Oct 24, 2016 8.989 9.482 8.956 9.126 530,252 +0.08(+0.91%)
Oct 21, 2016 9.098 9.208 9.016 9.043 263,445 -0.14(-1.49%)
Oct 20, 2016 8.934 9.235 8.934 9.180 382,775 +0.16(+1.82%)
Oct 19, 2016 9.126 9.126 8.989 9.016 385,528 -0.05(-0.60%)
Oct 18, 2016 9.153 9.208 9.043 9.071 332,409 +0.00(+0.00%)
Oct 17, 2016 9.235 9.345 9.071 9.071 429,886 -0.24(-2.59%)
Oct 14, 2016 9.290 9.328 9.159 9.312 365,497 +0.08(+0.89%)
Oct 13, 2016 9.115 9.361 8.863 9.230 729,376 +0.06(+0.66%)
Oct 12, 2016 8.753 9.180 8.665 9.169 656,900 +0.45(+5.22%)
Oct 11, 2016 8.726 8.841 8.660 8.715 463,179 -0.06(-0.69%)
Oct 10, 2016 8.616 8.857 8.589 8.775 552,079 +0.15(+1.72%)
Oct 07, 2016 8.386 8.715 8.386 8.627 841,991 +0.27(+3.21%)
Oct 06, 2016 7.991 8.627 7.865 8.358 2,729,168 +0.76(+9.95%)
Oct 05, 2016 7.607 7.739 7.542 7.602 317,057 -0.02(-0.22%)
Oct 04, 2016 7.564 7.646 7.525 7.618 206,058 +0.03(+0.36%)
Oct 03, 2016 7.470 7.723 7.470 7.591 306,440 +0.13(+1.69%)
Sep 30, 2016 7.470 7.509 7.344 7.465 605,950 +0.05(+0.67%)
Sep 29, 2016 7.503 7.586 7.410 7.416 331,876 -0.13(-1.74%)
Sep 28, 2016 7.728 7.750 7.525 7.547 404,449 -0.21(-2.69%)
Sep 27, 2016 7.717 7.810 7.690 7.755 254,609 +0.01(+0.07%)
Sep 26, 2016 7.871 7.871 7.717 7.750 210,910 -0.12(-1.53%)
Sep 23, 2016 7.871 7.964 7.832 7.871 303,477 -0.05(-0.62%)
Sep 22, 2016 7.964 7.975 7.849 7.920 485,091 -0.02(-0.28%)
Sep 21, 2016 7.975 8.026 7.783 7.942 326,198 -0.01(-0.14%)
Sep 20, 2016 7.892 8.018 7.832 7.953 329,134 +0.05(+0.69%)
Sep 19, 2016 7.827 7.953 7.827 7.898 301,571 +0.11(+1.41%)
Sep 16, 2016 7.777 7.887 7.777 7.788 530,905 +0.03(+0.35%)
Sep 15, 2016 7.772 7.865 7.735 7.761 241,814 +0.02(+0.28%)
Sep 14, 2016 7.706 7.805 7.706 7.739 370,418 +0.02(+0.28%)
Sep 13, 2016 7.701 7.794 7.629 7.717 337,003 -0.01(-0.14%)
Sep 12, 2016 7.657 7.783 7.657 7.728 492,572 +0.00(+0.00%)
Sep 09, 2016 7.646 7.733 7.553 7.728 679,163 +0.05(+0.71%)
Sep 08, 2016 7.410 7.673 7.377 7.673 660,741 +0.28(+3.78%)
Sep 07, 2016 7.180 7.399 7.147 7.394 561,997 +0.24(+3.29%)
Sep 06, 2016 7.076 7.169 7.010 7.158 351,889 +0.06(+0.85%)
Sep 02, 2016 7.016 7.098 7.098 7.098 237,553 +0.08(+1.17%)
Sep 01, 2016 6.835 7.092 6.835 7.016 343,343 +0.16(+2.32%)
Aug 31, 2016 7.005 7.005 6.758 6.857 435,336 -0.15(-2.19%)
Aug 30, 2016 6.895 7.051 6.895 7.010 233,111 +0.12(+1.79%)
Aug 29, 2016 6.865 6.925 6.822 6.887 158,735 +0.01(+0.16%)
Aug 26, 2016 6.936 6.946 6.832 6.876 195,272 -0.04(-0.63%)
Aug 25, 2016 6.952 6.995 6.876 6.919 212,912 -0.08(-1.09%)
Aug 24, 2016 6.952 7.088 6.952 6.995 342,842 +0.01(+0.16%)
Aug 23, 2016 7.039 7.039 6.963 6.984 374,569 -0.04(-0.54%)
Aug 22, 2016 7.082 7.180 7.006 7.022 304,901 -0.10(-1.37%)
Aug 19, 2016 6.936 7.174 6.932 7.120 419,528 +0.14(+2.02%)
Aug 18, 2016 6.963 7.055 6.925 6.979 404,343 +0.01(+0.08%)
Aug 17, 2016 7.088 7.088 6.898 6.974 392,091 -0.11(-1.61%)
Aug 16, 2016 7.104 7.173 7.066 7.088 228,523 -0.01(-0.08%)
Aug 15, 2016 7.088 7.153 7.077 7.093 296,080 +0.01(+0.15%)
Aug 12, 2016 7.104 7.136 7.022 7.082 387,580 -0.01(-0.08%)
Aug 11, 2016 7.120 7.191 6.963 7.088 437,749 +0.02(+0.23%)
Aug 10, 2016 6.849 7.169 6.827 7.071 619,437 +0.23(+3.33%)
Aug 09, 2016 6.925 6.968 6.822 6.843 477,068 -0.11(-1.64%)
Aug 08, 2016 6.898 7.044 6.898 6.957 446,415 +0.08(+1.18%)
Aug 05, 2016 6.827 7.028 6.632 6.876 789,200 +0.10(+1.52%)
Aug 04, 2016 6.746 6.800 6.626 6.773 652,537 +0.07(+0.97%)
Aug 03, 2016 6.398 6.957 6.263 6.708 1,888,481 +1.03(+18.05%)
Aug 02, 2016 5.584 5.763 5.432 5.682 630,466 +0.09(+1.65%)
Aug 01, 2016 5.725 5.763 5.476 5.590 687,954 -0.14(-2.46%)
Jul 29, 2016 5.677 5.769 5.579 5.731 286,995 +0.06(+1.05%)
Jul 28, 2016 5.818 5.861 5.628 5.671 159,076 -0.16(-2.70%)
Jul 27, 2016 5.894 5.894 5.535 5.828 155,831 -0.07(-1.10%)
Jul 26, 2016 5.894 6.040 5.823 5.894 301,129 +0.04(+0.65%)
Jul 25, 2016 5.866 5.926 5.818 5.856 184,196 -0.01(-0.09%)
Jul 22, 2016 5.698 5.866 5.655 5.861 235,430 +0.15(+2.56%)
Jul 21, 2016 5.595 5.763 5.595 5.715 215,698 +0.10(+1.74%)
Jul 20, 2016 5.476 5.639 5.438 5.617 225,065 +0.15(+2.68%)
Jul 19, 2016 5.487 5.557 5.432 5.470 166,445 -0.02(-0.30%)
Jul 18, 2016 5.329 5.546 5.259 5.487 293,143 +0.16(+2.95%)
Jul 15, 2016 5.394 5.449 5.291 5.329 152,376 -0.04(-0.71%)
Jul 14, 2016 5.481 5.563 5.351 5.367 220,734 -0.06(-1.10%)
Jul 13, 2016 5.481 5.508 5.345 5.427 308,370 -0.02(-0.40%)
Jul 12, 2016 5.546 5.633 5.421 5.449 304,263 -0.09(-1.67%)
Jul 11, 2016 5.373 5.546 5.329 5.541 302,428 +0.20(+3.65%)
Jul 08, 2016 5.204 5.367 5.156 5.345 293,340 +0.19(+3.68%)
Jul 07, 2016 5.199 5.269 5.090 5.156 198,333 +0.15(+3.04%)
Jul 05, 2016 5.025 5.047 4.928 5.004 157,330 -0.05(-1.07%)
Jul 01, 2016 5.036 5.058 5.058 5.058 246,550 +0.03(+0.54%)
Jun 30, 2016 4.884 5.036 4.830 5.031 278,683 +0.13(+2.66%)
Jun 29, 2016 4.814 4.933 4.808 4.900 173,858 +0.14(+2.96%)
Jun 28, 2016 4.808 5.009 4.716 4.759 248,920 -0.02(-0.45%)
Jun 27, 2016 5.036 5.036 4.754 4.781 392,568 -0.28(-5.57%)
Jun 24, 2016 4.846 5.063 4.673 5.063 607,123 +0.15(+2.98%)
Jun 23, 2016 4.933 4.998 4.881 4.917 278,079 +0.10(+2.03%)
Jun 22, 2016 4.792 4.895 4.776 4.819 226,467 +0.02(+0.34%)
Jun 21, 2016 4.852 4.906 4.732 4.803 233,373 +0.00(+0.00%)
Jun 20, 2016 4.933 4.982 4.781 4.803 271,860 -0.07(-1.45%)
Jun 17, 2016 4.700 4.933 4.700 4.873 418,482 +0.16(+3.34%)
Jun 16, 2016 4.765 4.830 4.662 4.716 221,088 -0.09(-1.92%)
Jun 15, 2016 4.629 4.868 4.629 4.808 276,039 +0.18(+3.87%)
Jun 14, 2016 4.667 4.683 4.575 4.629 202,013 -0.02(-0.35%)
Jun 13, 2016 4.803 4.803 4.640 4.645 228,724 -0.17(-3.50%)
Jun 10, 2016 4.738 4.846 4.624 4.814 343,980 +0.07(+1.49%)
Jun 09, 2016 4.933 4.933 4.700 4.743 339,401 -0.21(-4.27%)
Jun 08, 2016 4.971 5.047 4.895 4.955 453,231 -0.03(-0.65%)
Jun 07, 2016 4.640 5.150 4.607 4.987 1,401,634 +0.33(+6.99%)
Jun 06, 2016 4.618 4.716 4.526 4.662 330,081 +0.03(+0.70%)
Jun 03, 2016 4.607 4.700 4.533 4.629 394,879 +0.03(+0.71%)
Jun 02, 2016 4.515 4.613 4.426 4.597 590,354 +0.07(+1.44%)
Jun 01, 2016 4.559 4.603 4.434 4.531 559,613 -0.02(-0.36%)
May 31, 2016 4.656 4.667 4.510 4.548 500,172 -0.11(-2.33%)
May 27, 2016 4.613 4.656 4.656 4.656 454,405 +0.08(+1.84%)
May 26, 2016 4.599 4.615 4.511 4.572 450,706 -0.03(-0.58%)
May 25, 2016 4.551 4.626 4.503 4.599 303,968 +0.04(+0.94%)
May 24, 2016 4.487 4.583 4.452 4.556 368,674 +0.07(+1.67%)
May 23, 2016 4.594 4.658 4.476 4.481 348,003 -0.12(-2.67%)
May 20, 2016 4.540 4.647 4.471 4.604 500,890 +0.10(+2.26%)
May 19, 2016 4.529 4.695 4.497 4.503 345,377 -0.05(-1.17%)
May 18, 2016 4.540 4.642 4.460 4.556 546,136 -0.01(-0.12%)
May 17, 2016 4.577 4.610 4.503 4.561 503,437 -0.03(-0.70%)
May 16, 2016 4.700 4.700 4.572 4.594 357,839 -0.06(-1.26%)
May 13, 2016 4.738 4.765 4.620 4.652 356,412 -0.11(-2.36%)
May 12, 2016 4.802 4.829 4.697 4.765 520,795 -0.02(-0.34%)
May 11, 2016 4.941 4.971 4.770 4.781 470,963 -0.16(-3.14%)
May 10, 2016 5.225 5.262 4.872 4.936 599,700 -0.30(-5.72%)
May 09, 2016 4.727 5.385 4.658 5.235 1,161,502 +0.53(+11.25%)
May 06, 2016 4.738 4.888 4.636 4.706 714,077 -0.12(-2.55%)
May 05, 2016 5.059 5.208 4.829 4.829 759,746 -0.25(-4.95%)
May 04, 2016 5.449 5.823 5.048 5.080 2,168,396 -1.40(-21.65%)
May 03, 2016 6.631 6.722 6.380 6.484 380,300 -0.16(-2.38%)
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.