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 30, 2018 5.293 5.353 5.052 5.052 1,066,460 -0.30(-5.62%)
Apr 27, 2018 5.263 5.383 5.233 5.353 672,539 +0.09(+1.71%)
Apr 26, 2018 5.263 5.323 5.112 5.263 1,140,247 +0.00(+0.00%)
Apr 25, 2018 5.443 5.443 5.203 5.263 1,199,615 -0.15(-2.78%)
Apr 24, 2018 5.263 5.473 5.218 5.413 1,466,281 +0.15(+2.86%)
Apr 23, 2018 5.142 5.278 5.052 5.263 1,408,184 +0.15(+2.94%)
Apr 20, 2018 5.052 5.112 4.992 5.112 952,272 +0.03(+0.59%)
Apr 19, 2018 4.962 5.082 4.911 5.082 706,971 +0.09(+1.81%)
Apr 18, 2018 4.842 4.992 4.842 4.992 825,259 +0.12(+2.47%)
Apr 17, 2018 4.782 4.902 4.634 4.872 875,478 +0.12(+2.53%)
Apr 16, 2018 4.721 4.812 4.691 4.752 867,418 +0.06(+1.28%)
Apr 13, 2018 4.752 4.782 4.601 4.691 822,670 -0.06(-1.27%)
Apr 12, 2018 4.601 4.782 4.601 4.752 784,226 +0.12(+2.60%)
Apr 11, 2018 4.451 4.721 4.451 4.631 1,422,669 +0.12(+2.67%)
Apr 10, 2018 4.421 4.541 4.361 4.511 659,346 +0.15(+3.45%)
Apr 09, 2018 4.421 4.481 4.330 4.361 652,742 -0.03(-0.68%)
Apr 06, 2018 4.511 4.571 4.346 4.391 701,057 -0.12(-2.67%)
Apr 05, 2018 4.451 4.541 4.361 4.511 695,069 +0.06(+1.35%)
Apr 04, 2018 4.270 4.451 4.270 4.451 702,899 +0.12(+2.78%)
Apr 03, 2018 4.240 4.361 4.240 4.330 910,656 +0.12(+2.86%)
Apr 02, 2018 4.330 4.391 4.090 4.210 1,229,835 -0.15(-3.45%)
Mar 29, 2018 4.361 4.361 4.361 0 +0.03(+0.69%)
Mar 28, 2018 4.180 4.451 4.165 4.330 2,227,612 +0.15(+3.60%)
Mar 27, 2018 4.120 4.255 4.090 4.180 1,255,869 +0.09(+2.21%)
Mar 26, 2018 4.030 4.210 3.970 4.090 1,119,837 +0.12(+3.03%)
Mar 23, 2018 4.060 4.090 3.940 3.970 984,698 -0.06(-1.49%)
Mar 22, 2018 4.060 4.135 3.970 4.030 642,943 -0.03(-0.74%)
Mar 21, 2018 4.000 4.180 4.000 4.060 760,953 +0.03(+0.75%)
Mar 20, 2018 4.060 4.120 3.909 4.030 570,030 -0.06(-1.47%)
Mar 19, 2018 4.180 4.216 4.000 4.090 1,491,354 -0.06(-1.45%)
Mar 16, 2018 4.120 4.270 4.060 4.150 1,939,042 +0.03(+0.73%)
Mar 15, 2018 4.090 4.165 4.030 4.120 1,166,936 +0.00(+0.00%)
Mar 14, 2018 4.030 4.150 3.970 4.120 999,152 +0.09(+2.24%)
Mar 13, 2018 3.940 4.120 3.940 4.030 1,395,816 +0.06(+1.52%)
Mar 12, 2018 3.759 4.000 3.759 3.970 1,341,692 +0.27(+7.32%)
Mar 09, 2018 3.699 3.789 3.579 3.699 1,233,150 +0.06(+1.65%)
Mar 08, 2018 3.819 3.834 3.609 3.639 1,388,360 -0.15(-3.97%)
Mar 07, 2018 4.039 3.774 3.789 2,684,526 -0.18(-4.44%)
Mar 06, 2018 3.965 4.054 3.877 3.965 2,390,163 -0.03(-0.74%)
Mar 05, 2018 3.789 3.995 3.760 3.995 2,235,719 +0.23(+6.25%)
Mar 02, 2018 3.642 3.804 3.594 3.760 2,014,182 +0.12(+3.23%)
Mar 01, 2018 3.613 3.672 3.466 3.642 1,659,698 +0.03(+0.81%)
Feb 28, 2018 3.290 3.730 3.290 3.613 2,415,653 +0.12(+3.36%)
Feb 27, 2018 3.672 3.819 3.466 3.495 2,077,944 -0.21(-5.56%)
Feb 26, 2018 3.730 3.789 3.613 3.701 1,122,417 -0.03(-0.79%)
Feb 23, 2018 3.554 3.789 3.554 3.730 1,870,567 +0.21(+5.83%)
Feb 22, 2018 3.525 3.642 3.466 3.525 1,083,719 +0.04(+1.27%)
Feb 21, 2018 3.466 3.613 3.451 3.481 1,102,303 +0.01(+0.42%)
Feb 20, 2018 3.613 3.642 3.422 3.466 1,503,615 -0.18(-4.84%)
Feb 16, 2018 3.642 3.642 3.642 0 +0.15(+4.20%)
Feb 15, 2018 3.378 3.554 3.290 3.495 1,393,536 +0.15(+4.39%)
Feb 14, 2018 3.143 3.407 3.084 3.349 1,750,898 +0.21(+6.54%)
Feb 13, 2018 3.202 3.260 3.143 3.143 1,036,215 -0.09(-2.73%)
Feb 12, 2018 3.260 3.290 3.084 3.231 1,446,710 +0.00(+0.00%)
Feb 09, 2018 3.319 3.404 3.114 3.231 1,536,088 -0.09(-2.65%)
Feb 08, 2018 3.407 3.055 3.319 2,348,361 +0.26(+8.65%)
Feb 07, 2018 3.202 3.202 3.055 3.055 3,525,576 -0.15(-4.59%)
Feb 06, 2018 3.068 3.216 2.967 3.202 2,384,397 +0.13(+4.31%)
Feb 05, 2018 3.202 3.231 3.025 3.070 2,182,301 -0.16(-5.00%)
Feb 02, 2018 3.349 3.378 3.246 3.231 1,919,452 -0.15(-4.35%)
Feb 01, 2018 3.319 3.407 3.246 3.378 1,474,563 +0.06(+1.77%)
Jan 31, 2018 3.349 3.437 3.319 3.319 1,266,910 +0.00(+0.00%)
Jan 30, 2018 3.525 3.554 3.290 3.319 3,888,246 -0.23(-6.61%)
Jan 29, 2018 3.642 3.669 3.525 3.554 1,466,845 -0.09(-2.42%)
Jan 26, 2018 3.584 3.701 3.525 3.642 1,951,047 +0.06(+1.64%)
Jan 25, 2018 3.613 3.657 3.554 3.584 1,700,141 -0.03(-0.81%)
Jan 24, 2018 3.642 3.698 3.584 3.613 1,814,483 +0.00(+0.00%)
Jan 23, 2018 3.642 3.642 3.554 3.613 2,096,695 -0.03(-0.81%)
Jan 22, 2018 3.642 3.672 3.554 3.642 1,350,955 +0.06(+1.64%)
Jan 19, 2018 3.584 3.642 3.560 3.584 2,543,674 -0.03(-0.81%)
Jan 18, 2018 3.730 3.730 3.584 3.613 1,908,554 -0.12(-3.15%)
Jan 17, 2018 3.730 3.819 3.672 3.730 3,773,394 +0.00(+0.00%)
Jan 16, 2018 3.584 3.804 3.584 3.730 3,777,782 +0.16(+4.53%)
Jan 12, 2018 3.569 3.569 3.569 0 +0.01(+0.41%)
Jan 11, 2018 3.701 3.760 3.539 3.554 4,671,062 -0.16(-4.35%)
Jan 10, 2018 3.701 3.716 3,303,951 -0.18(-4.53%)
Jan 09, 2018 3.965 4.054 3.819 3.892 8,104,728 -0.72(-15.61%)
Jan 08, 2018 4.465 4.670 4.435 4.612 3,712,238 +0.15(+3.29%)
Jan 05, 2018 4.289 4.524 4.289 4.465 2,735,936 +0.21(+4.83%)
Jan 04, 2018 4.318 4.374 4.156 4.259 2,339,603 -0.06(-1.36%)
Jan 03, 2018 4.318 4.377 4.200 4.318 2,145,484 +0.06(+1.38%)
Jan 02, 2018 4.494 4.553 4.182 4.259 2,697,519 -0.21(-4.61%)
Dec 29, 2017 4.465 4.465 4.465 0 -0.12(-2.56%)
Dec 28, 2017 4.817 4.817 4.553 4.582 1,081,761 -0.21(-4.29%)
Dec 27, 2017 4.758 4.847 4.553 4.788 2,543,888 +0.06(+1.24%)
Dec 26, 2017 4.524 4.788 4.465 4.729 2,239,222 +0.23(+5.23%)
Dec 22, 2017 4.465 4.524 4.406 4.494 883,977 -0.01(-0.33%)
Dec 21, 2017 4.435 4.553 4.347 4.509 1,037,110 +0.10(+2.33%)
Dec 20, 2017 4.582 4.612 4.377 4.406 1,197,582 -0.18(-3.85%)
Dec 19, 2017 4.582 4.612 4.435 4.582 1,931,660 -0.03(-0.64%)
Dec 18, 2017 4.612 4.697 4.435 4.612 2,366,454 +0.12(+2.61%)
Dec 15, 2017 4.347 4.524 4.289 4.494 3,755,805 +0.15(+3.38%)
Dec 14, 2017 4.377 4.406 4.259 4.347 1,667,442 +0.00(+0.00%)
Dec 13, 2017 4.347 4.432 4.233 4.347 1,445,340 +0.00(+0.00%)
Dec 12, 2017 4.318 4.435 4.318 4.347 920,079 +0.03(+0.68%)
Dec 11, 2017 4.377 4.465 4.259 4.318 1,232,384 +0.00(+0.00%)
Dec 08, 2017 4.289 4.421 4.230 4.318 809,798 +0.03(+0.68%)
Dec 07, 2017 4.377 4.425 4.259 4.289 731,630 -0.06(-1.35%)
Dec 06, 2017 4.377 4.465 4.259 4.347 905,711 -0.03(-0.67%)
Dec 05, 2017 4.553 4.582 4.318 4.377 1,681,199 -0.15(-3.25%)
Dec 04, 2017 4.465 4.609 4.318 4.524 2,849,843 +0.34(+8.07%)
Dec 01, 2017 4.435 4.490 4.123 4.186 1,821,368 -0.25(-5.63%)
Nov 30, 2017 4.259 4.524 4.142 4.435 4,494,175 +0.21(+4.86%)
Nov 29, 2017 3.971 4.431 3.928 4.230 3,954,293 +0.29(+7.30%)
Nov 28, 2017 3.913 4.000 3.827 3.942 1,707,410 +0.03(+0.74%)
Nov 27, 2017 3.971 4.000 3.827 3.913 1,700,696 -0.03(-0.73%)
Nov 24, 2017 3.971 3.985 3.884 3.942 543,334 +0.00(+0.00%)
Nov 22, 2017 3.942 4.028 3.856 3.942 1,310,918 +0.00(+0.00%)
Nov 21, 2017 4.000 4.000 3.769 3.942 3,094,660 -0.03(-0.72%)
Nov 20, 2017 3.913 4.028 3.856 3.971 1,663,532 +0.09(+2.22%)
Nov 17, 2017 3.913 4.086 3.856 3.884 2,535,535 +0.09(+2.27%)
Nov 16, 2017 3.798 3.899 3.683 3.798 1,980,353 +0.06(+1.54%)
Nov 15, 2017 3.597 3.769 3.582 3.741 1,470,097 +0.09(+2.36%)
Nov 14, 2017 3.712 3.798 3.568 3.654 1,529,484 -0.12(-3.05%)
Nov 13, 2017 3.769 3.827 3.626 3.769 1,117,587 +0.03(+0.77%)
Nov 10, 2017 3.568 3.798 3.568 3.741 1,499,648 +0.14(+4.00%)
Nov 09, 2017 3.568 3.612 3.482 3.597 1,310,953 +0.03(+0.81%)
Nov 08, 2017 3.539 3.626 3.453 3.568 1,697,983 -0.03(-0.80%)
Nov 07, 2017 3.539 3.597 3.453 3.597 4,047,980 +0.12(+3.31%)
Nov 06, 2017 3.741 3.769 3.482 3.482 4,199,501 -0.29(-7.63%)
Nov 03, 2017 4.028 4.028 3.741 3.769 2,988,281 -0.17(-4.38%)
Nov 02, 2017 4.172 4.187 3.769 3.942 3,343,095 -0.23(-5.52%)
Nov 01, 2017 4.201 4.201 4.000 4.172 3,355,587 +0.52(+14.17%)
Oct 31, 2017 4.086 4.086 3.597 3.654 4,529,903 -0.40(-9.93%)
Oct 30, 2017 4.057 4.107 3.913 4.057 1,493,578 -0.03(-0.70%)
Oct 27, 2017 4.115 4.172 4.028 4.086 1,676,313 -0.12(-2.74%)
Oct 26, 2017 4.115 4.230 4.057 4.201 892,917 +0.09(+2.10%)
Oct 25, 2017 4.259 4.259 4.028 4.115 695,380 -0.09(-2.05%)
Oct 24, 2017 4.057 4.230 4.057 4.201 1,122,785 +0.17(+4.29%)
Oct 23, 2017 4.259 4.259 4.000 4.028 1,920,615 -0.20(-4.76%)
Oct 20, 2017 4.230 4.259 4.115 4.230 1,324,679 +0.04(+1.03%)
Oct 19, 2017 4.143 4.259 4.057 4.187 856,046 +0.01(+0.34%)
Oct 18, 2017 3.971 4.287 3.971 4.172 1,110,545 +0.17(+4.32%)
Oct 17, 2017 4.057 4.057 3.971 4.000 852,780 +0.00(+0.00%)
Oct 16, 2017 4.143 4.143 3.913 4.000 2,279,891 -0.12(-2.80%)
Oct 13, 2017 4.172 4.259 4.086 4.115 1,348,414 -0.03(-0.69%)
Oct 12, 2017 4.259 4.316 4.143 4.143 1,263,315 -0.12(-2.70%)
Oct 11, 2017 4.402 4.431 4.244 4.259 1,195,455 -0.14(-3.27%)
Oct 10, 2017 4.374 4.431 4.330 4.402 608,124 +0.09(+2.00%)
Oct 09, 2017 4.633 4.661 4.287 4.316 1,616,764 -0.32(-6.83%)
Oct 06, 2017 4.546 4.633 4.402 4.633 1,339,493 +0.06(+1.26%)
Oct 05, 2017 4.518 4.633 4.460 4.575 1,014,131 +0.09(+1.92%)
Oct 04, 2017 4.575 4.661 4.431 4.489 1,091,715 -0.12(-2.50%)
Oct 03, 2017 4.575 4.633 4.460 4.604 1,396,534 +0.03(+0.63%)
Oct 02, 2017 4.402 4.604 4.345 4.575 1,625,501 +0.17(+3.92%)
Sep 29, 2017 4.345 4.446 4.215 4.402 1,116,354 +0.12(+2.68%)
Sep 28, 2017 4.259 4.330 4.172 4.287 1,277,409 +0.03(+0.68%)
Sep 27, 2017 4.316 4.345 4.259 4.259 1,044,335 -0.03(-0.67%)
Sep 26, 2017 4.374 4.388 4.251 4.287 1,080,187 -0.06(-1.32%)
Sep 25, 2017 4.230 4.431 4.201 4.345 1,288,909 +0.12(+2.72%)
Sep 22, 2017 4.172 4.316 4.086 4.230 1,033,901 +0.06(+1.38%)
Sep 21, 2017 4.287 4.287 4.143 4.172 715,686 -0.09(-2.03%)
Sep 20, 2017 4.259 4.302 4.086 4.259 1,616,789 +0.00(+0.00%)
Sep 19, 2017 4.374 4.460 4.201 4.259 1,893,723 -0.12(-2.63%)
Sep 18, 2017 4.546 4.589 4.345 4.374 1,355,546 -0.20(-4.40%)
Sep 15, 2017 4.431 4.604 4.374 4.575 2,583,309 +0.12(+2.58%)
Sep 14, 2017 4.690 4.690 4.431 4.460 984,057 -0.20(-4.32%)
Sep 13, 2017 4.661 4.719 4.604 4.661 1,068,166 +0.03(+0.62%)
Sep 12, 2017 4.546 4.676 4.546 4.633 993,684 +0.09(+1.90%)
Sep 11, 2017 4.604 4.719 4.546 4.546 1,232,733 -0.06(-1.25%)
Sep 08, 2017 4.546 4.633 4.460 4.604 3,935,276 +0.03(+0.63%)
Sep 07, 2017 4.431 4.661 4.374 4.575 1,597,318 +0.20(+4.61%)
Sep 06, 2017 4.287 4.417 4.259 4.374 1,208,699 +0.09(+2.01%)
Sep 05, 2017 4.345 4.402 4.230 4.287 1,517,195 -0.12(-2.61%)
Sep 01, 2017 4.402 4.489 4.345 4.402 528,180 +0.00(+0.00%)
Aug 31, 2017 4.345 4.431 4.230 4.402 1,219,914 +0.03(+0.66%)
Aug 30, 2017 4.259 4.460 4.115 4.374 2,728,340 +0.17(+4.11%)
Aug 29, 2017 4.370 4.483 4.173 4.201 1,596,603 -0.23(-5.10%)
Aug 28, 2017 4.483 4.553 4.342 4.427 1,740,767 -0.06(-1.26%)
Aug 25, 2017 4.539 4.568 4.398 4.483 1,772,704 -0.06(-1.24%)
Aug 24, 2017 4.455 4.680 4.455 4.539 1,929,182 +0.08(+1.90%)
Aug 23, 2017 4.257 4.511 4.257 4.455 1,409,397 +0.20(+4.64%)
Aug 22, 2017 4.314 4.398 4.257 4.257 2,134,266 +0.06(+1.34%)
Aug 21, 2017 4.229 4.314 4.173 4.201 1,247,960 -0.03(-0.67%)
Aug 18, 2017 4.257 4.286 4.145 4.229 2,165,908 -0.08(-1.96%)
Aug 17, 2017 4.624 4.652 4.257 4.314 3,029,996 -0.31(-6.71%)
Aug 16, 2017 4.821 4.821 4.596 4.624 1,615,600 -0.03(-0.61%)
Aug 15, 2017 4.934 4.955 4.624 4.652 1,730,527 -0.34(-6.78%)
Aug 14, 2017 4.934 5.089 4.934 4.990 1,512,144 +0.06(+1.14%)
Aug 11, 2017 5.131 5.146 4.906 4.934 2,045,517 -0.20(-3.85%)
Aug 10, 2017 5.272 5.301 5.075 5.131 895,285 -0.17(-3.19%)
Aug 09, 2017 5.357 5.442 5.244 5.301 1,132,674 -0.14(-2.59%)
Aug 08, 2017 5.244 5.611 5.244 5.442 1,604,323 +0.17(+3.21%)
Aug 07, 2017 5.301 5.329 5.216 5.272 1,475,756 +0.00(+0.00%)
Aug 04, 2017 5.385 5.244 5.272 2,429,153 -0.03(-0.53%)
Aug 03, 2017 5.695 5.695 5.216 5.301 4,009,644 -0.39(-6.93%)
Aug 02, 2017 5.188 5.752 5.103 5.695 9,388,661 -0.48(-7.76%)
Aug 01, 2017 6.118 6.259 6.062 6.175 1,887,416 +0.11(+1.86%)
Jul 31, 2017 6.146 6.203 6.005 6.062 1,038,665 -0.06(-0.92%)
Jul 28, 2017 6.175 6.231 6.090 6.118 900,557 -0.11(-1.81%)
Jul 27, 2017 6.203 6.273 6.189 6.231 561,653 +0.00(+0.00%)
Jul 26, 2017 6.259 6.316 6.175 6.231 837,572 -0.04(-0.67%)
Jul 25, 2017 6.146 6.259 6.062 6.273 1,430,978 +0.13(+2.06%)
Jul 24, 2017 6.175 6.203 5.695 6.146 2,554,434 -0.25(-3.96%)
Jul 21, 2017 6.682 6.682 6.316 6.400 1,640,888 -0.23(-3.40%)
Jul 20, 2017 6.795 6.600 6.626 854,997 -0.17(-2.49%)
Jul 19, 2017 6.710 6.823 6.699 6.795 1,660,569 +0.11(+1.69%)
Jul 18, 2017 6.541 6.682 6.457 6.682 762,700 +0.14(+2.16%)
Jul 17, 2017 6.513 6.626 6.485 6.541 1,353,337 +0.06(+0.87%)
Jul 14, 2017 6.598 6.626 6.428 6.485 690,542 -0.11(-1.71%)
Jul 13, 2017 6.485 6.654 6.485 6.598 663,282 +0.11(+1.74%)
Jul 12, 2017 6.682 6.739 6.457 6.485 871,985 -0.14(-2.13%)
Jul 11, 2017 6.541 6.739 6.485 6.626 1,132,011 +0.08(+1.29%)
Jul 10, 2017 7.077 7.105 6.541 6.541 1,709,263 -0.59(-8.30%)
Jul 07, 2017 7.190 7.218 7.077 7.133 809,249 -0.08(-1.17%)
Jul 06, 2017 7.359 7.161 7.218 940,815 -0.14(-1.92%)
Jul 05, 2017 7.500 7.528 7.274 7.359 1,113,011 -0.17(-2.25%)
Jul 03, 2017 7.359 7.556 7.331 7.528 555,056 +0.17(+2.30%)
Jun 30, 2017 7.387 7.472 7.302 7.359 1,378,306 -0.01(-0.19%)
Jun 29, 2017 7.443 7.474 7.302 7.373 754,792 -0.04(-0.57%)
Jun 28, 2017 7.359 7.500 7.331 7.415 1,145,166 +0.06(+0.77%)
Jun 27, 2017 7.500 7.584 7.331 7.359 1,092,596 -0.14(-1.88%)
Jun 26, 2017 7.641 7.641 7.415 7.500 1,059,886 +0.00(+0.00%)
Jun 23, 2017 7.387 7.528 7.359 7.500 1,836,349 +0.14(+1.92%)
Jun 22, 2017 7.415 7.528 7.331 7.359 1,958,264 -0.08(-1.14%)
Jun 21, 2017 7.697 7.782 7.302 7.443 2,528,360 -0.34(-4.35%)
Jun 20, 2017 8.035 8.035 7.613 7.782 1,341,014 -0.23(-2.82%)
Jun 19, 2017 8.205 8.205 7.866 8.007 1,304,879 -0.06(-0.70%)
Jun 16, 2017 7.979 8.092 7.838 8.064 1,519,285 +0.03(+0.35%)
Jun 15, 2017 7.894 8.064 7.844 8.035 635,816 +0.06(+0.71%)
Jun 14, 2017 8.007 8.061 7.838 7.979 553,928 -0.03(-0.35%)
Jun 13, 2017 7.810 8.021 7.697 8.007 915,156 +0.23(+2.90%)
Jun 12, 2017 7.866 7.965 7.697 7.782 1,050,776 -0.06(-0.72%)
Jun 09, 2017 7.951 7.979 7.810 7.838 872,045 -0.06(-0.71%)
Jun 08, 2017 7.754 7.979 7.697 7.894 864,386 +0.20(+2.56%)
Jun 07, 2017 7.697 7.782 7.556 7.697 1,684,294 +0.00(+0.00%)
Jun 06, 2017 7.669 7.754 7.641 7.697 698,491 -0.03(-0.37%)
Jun 05, 2017 7.782 7.951 7.669 7.725 922,423 -0.06(-0.72%)
Jun 02, 2017 7.894 7.979 7.669 7.782 1,509,500 -0.06(-0.72%)
Jun 01, 2017 7.866 7.976 7.754 7.838 889,343 +0.00(+0.00%)
May 31, 2017 7.838 7.951 7.613 7.838 1,569,912 +0.03(+0.36%)
May 30, 2017 7.894 8.007 7.584 7.810 1,638,203 +0.00(+0.00%)
May 26, 2017 7.670 7.838 7.503 7.810 1,062,373 +0.17(+2.19%)
May 25, 2017 7.503 7.807 7.503 7.643 1,850,661 +0.17(+2.24%)
May 24, 2017 7.336 7.503 7.308 7.475 908,425 +0.11(+1.52%)
May 23, 2017 7.503 7.503 7.336 7.364 758,274 -0.11(-1.49%)
May 22, 2017 7.419 7.559 7.364 7.475 585,730 +0.06(+0.75%)
May 19, 2017 7.419 7.559 7.336 7.419 959,842 +0.03(+0.38%)
May 18, 2017 7.447 7.503 7.308 7.392 1,151,958 -0.06(-0.75%)
May 17, 2017 7.336 7.517 7.308 7.447 803,879 +0.03(+0.38%)
May 16, 2017 7.475 7.559 7.266 7.419 2,027,407 -0.06(-0.75%)
May 15, 2017 7.866 7.894 7.392 7.475 1,717,928 -0.22(-2.90%)
May 12, 2017 7.866 7.919 7.670 7.698 650,415 -0.22(-2.82%)
May 11, 2017 8.005 8.033 7.782 7.921 938,854 -0.14(-1.73%)
May 10, 2017 8.061 8.173 8.005 8.061 904,343 -0.03(-0.34%)
May 09, 2017 8.145 8.173 8.005 8.089 687,124 -0.03(-0.34%)
May 08, 2017 8.284 8.451 8.061 8.117 1,087,231 -0.14(-1.69%)
May 05, 2017 8.228 8.354 7.949 8.256 1,176,789 +0.08(+1.02%)
May 04, 2017 8.200 8.200 8.089 8.173 1,277,569 +0.00(+0.00%)
May 03, 2017 9.511 9.539 7.949 8.173 4,160,615 -0.70(-7.86%)
May 02, 2017 8.563 8.981 8.424 8.870 2,138,474 +0.33(+3.92%)
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.