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 5.285 5.345 5.045 5.045 1,068,067 -0.30(-5.62%)
Apr 27, 2018 5.255 5.375 5.225 5.345 673,553 +0.09(+1.71%)
Apr 26, 2018 5.255 5.315 5.105 5.255 1,141,966 +0.00(+0.00%)
Apr 25, 2018 5.435 5.435 5.195 5.255 1,201,423 -0.15(-2.78%)
Apr 24, 2018 5.255 5.465 5.210 5.405 1,468,491 +0.15(+2.86%)
Apr 23, 2018 5.135 5.270 5.045 5.255 1,410,306 +0.15(+2.94%)
Apr 20, 2018 5.045 5.105 4.985 5.105 953,707 +0.03(+0.59%)
Apr 19, 2018 4.955 5.075 4.904 5.075 708,036 +0.09(+1.81%)
Apr 18, 2018 4.834 4.985 4.834 4.985 826,502 +0.12(+2.47%)
Apr 17, 2018 4.774 4.894 4.627 4.864 876,798 +0.12(+2.53%)
Apr 16, 2018 4.714 4.804 4.684 4.744 868,725 +0.06(+1.28%)
Apr 13, 2018 4.744 4.774 4.594 4.684 823,910 -0.06(-1.27%)
Apr 12, 2018 4.594 4.774 4.594 4.744 785,408 +0.12(+2.60%)
Apr 11, 2018 4.444 4.714 4.444 4.624 1,424,813 +0.12(+2.67%)
Apr 10, 2018 4.414 4.534 4.354 4.504 660,340 +0.15(+3.45%)
Apr 09, 2018 4.414 4.474 4.324 4.354 653,726 -0.03(-0.68%)
Apr 06, 2018 4.504 4.564 4.339 4.384 702,113 -0.12(-2.67%)
Apr 05, 2018 4.444 4.534 4.354 4.504 696,117 +0.06(+1.35%)
Apr 04, 2018 4.264 4.444 4.264 4.444 703,958 +0.12(+2.78%)
Apr 03, 2018 4.234 4.354 4.234 4.324 912,029 +0.12(+2.86%)
Apr 02, 2018 4.324 4.384 4.084 4.204 1,231,689 -0.15(-3.45%)
Mar 29, 2018 4.354 4.354 4.354 0 +0.03(+0.69%)
Mar 28, 2018 4.174 4.444 4.159 4.324 2,230,970 +0.15(+3.60%)
Mar 27, 2018 4.114 4.249 4.084 4.174 1,257,762 +0.09(+2.21%)
Mar 26, 2018 4.024 4.204 3.964 4.084 1,121,525 +0.12(+3.03%)
Mar 23, 2018 4.054 4.084 3.934 3.964 986,182 -0.06(-1.49%)
Mar 22, 2018 4.054 4.129 3.964 4.024 643,912 -0.03(-0.74%)
Mar 21, 2018 3.994 4.174 3.994 4.054 762,100 +0.03(+0.75%)
Mar 20, 2018 4.054 4.114 3.904 4.024 570,889 -0.06(-1.47%)
Mar 19, 2018 4.174 4.210 3.994 4.084 1,493,602 -0.06(-1.45%)
Mar 16, 2018 4.114 4.264 4.054 4.144 1,941,965 +0.03(+0.73%)
Mar 15, 2018 4.084 4.159 4.024 4.114 1,168,695 +0.00(+0.00%)
Mar 14, 2018 4.024 4.144 3.964 4.114 1,000,658 +0.09(+2.24%)
Mar 13, 2018 3.934 4.114 3.934 4.024 1,397,920 +0.06(+1.52%)
Mar 12, 2018 3.753 3.994 3.753 3.964 1,343,714 +0.27(+7.32%)
Mar 09, 2018 3.693 3.783 3.573 3.693 1,235,009 +0.06(+1.65%)
Mar 08, 2018 3.813 3.829 3.603 3.633 1,390,453 -0.15(-3.97%)
Mar 07, 2018 4.033 3.769 3.783 2,688,572 -0.18(-4.44%)
Mar 06, 2018 3.959 4.047 3.871 3.959 2,393,766 -0.03(-0.74%)
Mar 05, 2018 3.783 3.989 3.754 3.989 2,239,089 +0.23(+6.25%)
Mar 02, 2018 3.637 3.798 3.588 3.754 2,017,218 +0.12(+3.23%)
Mar 01, 2018 3.607 3.666 3.461 3.637 1,662,200 +0.03(+0.81%)
Feb 28, 2018 3.285 3.725 3.285 3.607 2,419,295 +0.12(+3.36%)
Feb 27, 2018 3.666 3.813 3.461 3.490 2,081,076 -0.21(-5.56%)
Feb 26, 2018 3.725 3.783 3.607 3.695 1,124,109 -0.03(-0.79%)
Feb 23, 2018 3.549 3.783 3.549 3.725 1,873,387 +0.21(+5.83%)
Feb 22, 2018 3.520 3.637 3.461 3.520 1,085,352 +0.04(+1.27%)
Feb 21, 2018 3.461 3.607 3.446 3.476 1,103,965 +0.01(+0.42%)
Feb 20, 2018 3.607 3.637 3.417 3.461 1,505,882 -0.18(-4.84%)
Feb 16, 2018 3.637 3.637 3.637 0 +0.15(+4.20%)
Feb 15, 2018 3.373 3.549 3.285 3.490 1,395,637 +0.15(+4.39%)
Feb 14, 2018 3.138 3.402 3.080 3.344 1,753,537 +0.21(+6.54%)
Feb 13, 2018 3.197 3.256 3.138 3.138 1,037,777 -0.09(-2.73%)
Feb 12, 2018 3.256 3.285 3.080 3.226 1,448,891 +0.00(+0.00%)
Feb 09, 2018 3.314 3.399 3.109 3.226 1,538,404 -0.09(-2.65%)
Feb 08, 2018 3.402 3.050 3.314 2,351,901 +0.26(+8.65%)
Feb 07, 2018 3.197 3.197 3.050 3.050 3,530,891 -0.15(-4.59%)
Feb 06, 2018 3.063 3.212 2.962 3.197 2,387,992 +0.13(+4.31%)
Feb 05, 2018 3.197 3.226 3.021 3.065 2,185,591 -0.16(-5.00%)
Feb 02, 2018 3.344 3.373 3.241 3.226 1,922,345 -0.15(-4.35%)
Feb 01, 2018 3.314 3.402 3.241 3.373 1,476,786 +0.06(+1.77%)
Jan 31, 2018 3.344 3.432 3.314 3.314 1,268,819 +0.00(+0.00%)
Jan 30, 2018 3.520 3.549 3.285 3.314 3,894,107 -0.23(-6.61%)
Jan 29, 2018 3.637 3.663 3.520 3.549 1,469,057 -0.09(-2.42%)
Jan 26, 2018 3.578 3.695 3.520 3.637 1,953,988 +0.06(+1.64%)
Jan 25, 2018 3.607 3.651 3.549 3.578 1,702,704 -0.03(-0.81%)
Jan 24, 2018 3.637 3.693 3.578 3.607 1,817,218 +0.00(+0.00%)
Jan 23, 2018 3.637 3.637 3.549 3.607 2,099,856 -0.03(-0.81%)
Jan 22, 2018 3.637 3.666 3.549 3.637 1,352,991 +0.06(+1.64%)
Jan 19, 2018 3.578 3.637 3.555 3.578 2,547,508 -0.03(-0.81%)
Jan 18, 2018 3.725 3.725 3.578 3.607 1,911,431 -0.12(-3.15%)
Jan 17, 2018 3.725 3.813 3.666 3.725 3,779,082 +0.00(+0.00%)
Jan 16, 2018 3.578 3.798 3.578 3.725 3,783,477 +0.16(+4.53%)
Jan 12, 2018 3.563 3.563 3.563 0 +0.01(+0.41%)
Jan 11, 2018 3.695 3.754 3.534 3.549 4,678,104 -0.16(-4.35%)
Jan 10, 2018 3.695 3.710 3,308,932 -0.18(-4.53%)
Jan 09, 2018 3.959 4.047 3.813 3.886 8,116,945 -0.72(-15.61%)
Jan 08, 2018 4.458 4.663 4.429 4.605 3,717,834 +0.15(+3.29%)
Jan 05, 2018 4.282 4.517 4.282 4.458 2,740,060 +0.21(+4.83%)
Jan 04, 2018 4.311 4.367 4.150 4.253 2,343,130 -0.06(-1.36%)
Jan 03, 2018 4.311 4.370 4.194 4.311 2,148,718 +0.06(+1.38%)
Jan 02, 2018 4.487 4.546 4.176 4.253 2,701,585 -0.21(-4.61%)
Dec 29, 2017 4.458 4.458 4.458 0 -0.12(-2.56%)
Dec 28, 2017 4.810 4.810 4.546 4.575 1,083,392 -0.21(-4.29%)
Dec 27, 2017 4.751 4.839 4.546 4.781 2,547,723 +0.06(+1.24%)
Dec 26, 2017 4.517 4.781 4.458 4.722 2,242,597 +0.23(+5.23%)
Dec 22, 2017 4.458 4.517 4.399 4.487 885,309 -0.01(-0.33%)
Dec 21, 2017 4.429 4.546 4.341 4.502 1,038,674 +0.10(+2.33%)
Dec 20, 2017 4.575 4.605 4.370 4.399 1,199,387 -0.18(-3.85%)
Dec 19, 2017 4.575 4.605 4.429 4.575 1,934,572 -0.03(-0.64%)
Dec 18, 2017 4.605 4.690 4.429 4.605 2,370,022 +0.12(+2.61%)
Dec 15, 2017 4.341 4.517 4.282 4.487 3,761,467 +0.15(+3.38%)
Dec 14, 2017 4.370 4.399 4.253 4.341 1,669,955 +0.00(+0.00%)
Dec 13, 2017 4.341 4.426 4.226 4.341 1,447,518 +0.00(+0.00%)
Dec 12, 2017 4.311 4.429 4.311 4.341 921,466 +0.03(+0.68%)
Dec 11, 2017 4.370 4.458 4.253 4.311 1,234,241 +0.00(+0.00%)
Dec 08, 2017 4.282 4.414 4.223 4.311 811,018 +0.03(+0.68%)
Dec 07, 2017 4.370 4.419 4.253 4.282 732,733 -0.06(-1.35%)
Dec 06, 2017 4.370 4.458 4.253 4.341 907,076 -0.03(-0.67%)
Dec 05, 2017 4.546 4.575 4.311 4.370 1,683,733 -0.15(-3.25%)
Dec 04, 2017 4.458 4.602 4.311 4.517 2,854,139 +0.34(+8.07%)
Dec 01, 2017 4.429 4.484 4.117 4.179 1,824,114 -0.25(-5.63%)
Nov 30, 2017 4.253 4.517 4.135 4.429 4,500,949 +0.21(+4.86%)
Nov 29, 2017 3.965 4.425 3.922 4.223 3,960,254 +0.29(+7.30%)
Nov 28, 2017 3.907 3.994 3.821 3.936 1,709,984 +0.03(+0.74%)
Nov 27, 2017 3.965 3.994 3.821 3.907 1,703,260 -0.03(-0.73%)
Nov 24, 2017 3.965 3.979 3.879 3.936 544,153 +0.00(+0.00%)
Nov 22, 2017 3.936 4.022 3.850 3.936 1,312,895 +0.00(+0.00%)
Nov 21, 2017 3.994 3.994 3.764 3.936 3,099,326 -0.03(-0.72%)
Nov 20, 2017 3.907 4.022 3.850 3.965 1,666,040 +0.09(+2.22%)
Nov 17, 2017 3.907 4.080 3.850 3.879 2,539,358 +0.09(+2.27%)
Nov 16, 2017 3.792 3.893 3.678 3.792 1,983,339 +0.06(+1.54%)
Nov 15, 2017 3.591 3.764 3.577 3.735 1,472,313 +0.09(+2.36%)
Nov 14, 2017 3.706 3.792 3.563 3.649 1,531,790 -0.11(-3.05%)
Nov 13, 2017 3.764 3.821 3.620 3.764 1,119,272 +0.03(+0.77%)
Nov 10, 2017 3.563 3.792 3.563 3.735 1,501,909 +0.14(+4.00%)
Nov 09, 2017 3.563 3.606 3.476 3.591 1,312,929 +0.03(+0.81%)
Nov 08, 2017 3.534 3.620 3.448 3.563 1,700,543 -0.03(-0.80%)
Nov 07, 2017 3.534 3.591 3.448 3.591 4,054,082 +0.11(+3.31%)
Nov 06, 2017 3.735 3.764 3.476 3.476 4,205,832 -0.29(-7.63%)
Nov 03, 2017 4.022 4.022 3.735 3.764 2,992,786 -0.17(-4.38%)
Nov 02, 2017 4.166 4.180 3.764 3.936 3,348,135 -0.23(-5.52%)
Nov 01, 2017 4.195 4.195 3.994 4.166 3,360,646 +0.52(+14.17%)
Oct 31, 2017 4.080 4.080 3.591 3.649 4,536,732 -0.40(-9.93%)
Oct 30, 2017 4.051 4.100 3.907 4.051 1,495,830 -0.03(-0.70%)
Oct 27, 2017 4.108 4.166 4.022 4.080 1,678,840 -0.11(-2.74%)
Oct 26, 2017 4.108 4.223 4.051 4.195 894,264 +0.09(+2.10%)
Oct 25, 2017 4.252 4.252 4.022 4.108 696,428 -0.09(-2.05%)
Oct 24, 2017 4.051 4.223 4.051 4.195 1,124,477 +0.17(+4.29%)
Oct 23, 2017 4.252 4.252 3.994 4.022 1,923,510 -0.20(-4.76%)
Oct 20, 2017 4.223 4.252 4.108 4.223 1,326,676 +0.04(+1.03%)
Oct 19, 2017 4.137 4.252 4.051 4.180 857,336 +0.01(+0.34%)
Oct 18, 2017 3.965 4.281 3.965 4.166 1,112,219 +0.17(+4.32%)
Oct 17, 2017 4.051 4.051 3.965 3.994 854,066 +0.00(+0.00%)
Oct 16, 2017 4.137 4.137 3.907 3.994 2,283,328 -0.11(-2.80%)
Oct 13, 2017 4.166 4.252 4.080 4.108 1,350,447 -0.03(-0.69%)
Oct 12, 2017 4.252 4.310 4.137 4.137 1,265,219 -0.11(-2.70%)
Oct 11, 2017 4.396 4.425 4.238 4.252 1,197,257 -0.14(-3.27%)
Oct 10, 2017 4.367 4.425 4.324 4.396 609,040 +0.09(+2.00%)
Oct 09, 2017 4.626 4.654 4.281 4.310 1,619,201 -0.32(-6.83%)
Oct 06, 2017 4.539 4.626 4.396 4.626 1,341,512 +0.06(+1.26%)
Oct 05, 2017 4.511 4.626 4.453 4.568 1,015,660 +0.09(+1.92%)
Oct 04, 2017 4.568 4.654 4.425 4.482 1,093,361 -0.11(-2.50%)
Oct 03, 2017 4.568 4.626 4.453 4.597 1,398,639 +0.03(+0.63%)
Oct 02, 2017 4.396 4.597 4.338 4.568 1,627,952 +0.17(+3.92%)
Sep 29, 2017 4.338 4.439 4.209 4.396 1,118,037 +0.11(+2.68%)
Sep 28, 2017 4.252 4.324 4.166 4.281 1,279,335 +0.03(+0.68%)
Sep 27, 2017 4.310 4.338 4.252 4.252 1,045,910 -0.03(-0.67%)
Sep 26, 2017 4.367 4.381 4.244 4.281 1,081,816 -0.06(-1.32%)
Sep 25, 2017 4.223 4.425 4.195 4.338 1,290,852 +0.11(+2.72%)
Sep 22, 2017 4.166 4.310 4.080 4.223 1,035,459 +0.06(+1.38%)
Sep 21, 2017 4.281 4.281 4.137 4.166 716,765 -0.09(-2.03%)
Sep 20, 2017 4.252 4.295 4.080 4.252 1,619,226 +0.00(+0.00%)
Sep 19, 2017 4.367 4.453 4.195 4.252 1,896,578 -0.11(-2.63%)
Sep 18, 2017 4.539 4.583 4.338 4.367 1,357,589 -0.20(-4.40%)
Sep 15, 2017 4.425 4.597 4.367 4.568 2,587,204 +0.11(+2.58%)
Sep 14, 2017 4.683 4.683 4.425 4.453 985,541 -0.20(-4.32%)
Sep 13, 2017 4.654 4.712 4.597 4.654 1,069,776 +0.03(+0.62%)
Sep 12, 2017 4.539 4.669 4.539 4.626 995,182 +0.09(+1.90%)
Sep 11, 2017 4.597 4.712 4.539 4.539 1,234,592 -0.06(-1.25%)
Sep 08, 2017 4.539 4.626 4.453 4.597 3,941,208 +0.03(+0.63%)
Sep 07, 2017 4.425 4.654 4.367 4.568 1,599,726 +0.20(+4.61%)
Sep 06, 2017 4.281 4.410 4.252 4.367 1,210,521 +0.09(+2.01%)
Sep 05, 2017 4.338 4.396 4.223 4.281 1,519,482 -0.11(-2.61%)
Sep 01, 2017 4.396 4.482 4.338 4.396 528,976 +0.00(+0.00%)
Aug 31, 2017 4.338 4.425 4.223 4.396 1,221,753 +0.03(+0.66%)
Aug 30, 2017 4.252 4.453 4.108 4.367 2,732,453 +0.17(+4.11%)
Aug 29, 2017 4.364 4.476 4.167 4.195 1,599,010 -0.23(-5.10%)
Aug 28, 2017 4.476 4.547 4.335 4.420 1,743,391 -0.06(-1.26%)
Aug 25, 2017 4.532 4.561 4.392 4.476 1,775,376 -0.06(-1.24%)
Aug 24, 2017 4.448 4.673 4.448 4.532 1,932,090 +0.08(+1.90%)
Aug 23, 2017 4.251 4.504 4.251 4.448 1,411,522 +0.20(+4.64%)
Aug 22, 2017 4.307 4.392 4.251 4.251 2,137,483 +0.06(+1.34%)
Aug 21, 2017 4.223 4.307 4.167 4.195 1,249,842 -0.03(-0.67%)
Aug 18, 2017 4.251 4.279 4.138 4.223 2,169,173 -0.08(-1.96%)
Aug 17, 2017 4.617 4.645 4.251 4.307 3,034,564 -0.31(-6.71%)
Aug 16, 2017 4.814 4.814 4.589 4.617 1,618,035 -0.03(-0.61%)
Aug 15, 2017 4.927 4.947 4.617 4.645 1,733,136 -0.34(-6.78%)
Aug 14, 2017 4.927 5.081 4.927 4.983 1,514,423 +0.06(+1.14%)
Aug 11, 2017 5.124 5.138 4.898 4.927 2,048,600 -0.20(-3.85%)
Aug 10, 2017 5.264 5.293 5.067 5.124 896,635 -0.17(-3.19%)
Aug 09, 2017 5.349 5.433 5.236 5.293 1,134,382 -0.14(-2.59%)
Aug 08, 2017 5.236 5.602 5.236 5.433 1,606,741 +0.17(+3.21%)
Aug 07, 2017 5.293 5.321 5.208 5.264 1,477,980 +0.00(+0.00%)
Aug 04, 2017 5.377 5.236 5.264 2,432,815 -0.03(-0.53%)
Aug 03, 2017 5.687 5.687 5.208 5.293 4,015,688 -0.39(-6.93%)
Aug 02, 2017 5.180 5.743 5.096 5.687 9,402,813 -0.48(-7.76%)
Aug 01, 2017 6.109 6.250 6.053 6.165 1,890,261 +0.11(+1.86%)
Jul 31, 2017 6.137 6.193 5.996 6.053 1,040,231 -0.06(-0.92%)
Jul 28, 2017 6.165 6.222 6.081 6.109 901,915 -0.11(-1.81%)
Jul 27, 2017 6.193 6.264 6.179 6.222 562,499 +0.00(+0.00%)
Jul 26, 2017 6.250 6.306 6.165 6.222 838,835 -0.04(-0.67%)
Jul 25, 2017 6.137 6.250 6.053 6.264 1,433,135 +0.13(+2.06%)
Jul 24, 2017 6.165 6.193 5.687 6.137 2,558,285 -0.25(-3.96%)
Jul 21, 2017 6.672 6.672 6.306 6.391 1,643,362 -0.23(-3.40%)
Jul 20, 2017 6.785 6.590 6.616 856,286 -0.17(-2.49%)
Jul 19, 2017 6.700 6.813 6.689 6.785 1,663,072 +0.11(+1.69%)
Jul 18, 2017 6.531 6.672 6.447 6.672 763,849 +0.14(+2.16%)
Jul 17, 2017 6.503 6.616 6.475 6.531 1,355,377 +0.06(+0.87%)
Jul 14, 2017 6.588 6.616 6.419 6.475 691,583 -0.11(-1.71%)
Jul 13, 2017 6.475 6.644 6.475 6.588 664,282 +0.11(+1.74%)
Jul 12, 2017 6.672 6.728 6.447 6.475 873,299 -0.14(-2.13%)
Jul 11, 2017 6.531 6.728 6.475 6.616 1,133,717 +0.08(+1.29%)
Jul 10, 2017 7.066 7.094 6.531 6.531 1,711,839 -0.59(-8.30%)
Jul 07, 2017 7.179 7.207 7.066 7.123 810,469 -0.08(-1.17%)
Jul 06, 2017 7.348 7.151 7.207 942,233 -0.14(-1.92%)
Jul 05, 2017 7.488 7.517 7.263 7.348 1,114,689 -0.17(-2.25%)
Jul 03, 2017 7.348 7.545 7.320 7.517 555,892 +0.17(+2.30%)
Jun 30, 2017 7.376 7.460 7.291 7.348 1,380,384 -0.01(-0.19%)
Jun 29, 2017 7.432 7.462 7.291 7.362 755,930 -0.04(-0.57%)
Jun 28, 2017 7.348 7.488 7.320 7.404 1,146,892 +0.06(+0.77%)
Jun 27, 2017 7.488 7.573 7.320 7.348 1,094,243 -0.14(-1.88%)
Jun 26, 2017 7.629 7.629 7.404 7.488 1,061,483 +0.00(+0.00%)
Jun 23, 2017 7.376 7.517 7.348 7.488 1,839,117 +0.14(+1.92%)
Jun 22, 2017 7.404 7.517 7.320 7.348 1,961,216 -0.08(-1.14%)
Jun 21, 2017 7.686 7.770 7.291 7.432 2,532,171 -0.34(-4.35%)
Jun 20, 2017 8.023 8.023 7.601 7.770 1,343,035 -0.23(-2.82%)
Jun 19, 2017 8.192 8.192 7.854 7.995 1,306,846 -0.06(-0.70%)
Jun 16, 2017 7.967 8.080 7.826 8.052 1,521,575 +0.03(+0.35%)
Jun 15, 2017 7.883 8.052 7.832 8.023 636,774 +0.06(+0.71%)
Jun 14, 2017 7.995 8.049 7.826 7.967 554,763 -0.03(-0.35%)
Jun 13, 2017 7.798 8.009 7.686 7.995 916,535 +0.23(+2.90%)
Jun 12, 2017 7.854 7.953 7.686 7.770 1,052,360 -0.06(-0.72%)
Jun 09, 2017 7.939 7.967 7.798 7.826 873,359 -0.06(-0.71%)
Jun 08, 2017 7.742 7.967 7.686 7.883 865,689 +0.20(+2.56%)
Jun 07, 2017 7.686 7.770 7.545 7.686 1,686,832 +0.00(+0.00%)
Jun 06, 2017 7.657 7.742 7.629 7.686 699,543 -0.03(-0.36%)
Jun 05, 2017 7.770 7.939 7.657 7.714 923,814 -0.06(-0.72%)
Jun 02, 2017 7.883 7.967 7.657 7.770 1,511,775 -0.06(-0.72%)
Jun 01, 2017 7.854 7.964 7.742 7.826 890,683 +0.00(+0.00%)
May 31, 2017 7.826 7.939 7.601 7.826 1,572,278 +0.03(+0.36%)
May 30, 2017 7.883 7.995 7.573 7.798 1,640,673 +0.00(+0.00%)
May 26, 2017 7.659 7.826 7.492 7.798 1,063,974 +0.17(+2.19%)
May 25, 2017 7.492 7.795 7.492 7.631 1,853,450 +0.17(+2.24%)
May 24, 2017 7.325 7.492 7.297 7.464 909,794 +0.11(+1.52%)
May 23, 2017 7.492 7.492 7.325 7.353 759,417 -0.11(-1.49%)
May 22, 2017 7.408 7.548 7.353 7.464 586,612 +0.06(+0.75%)
May 19, 2017 7.408 7.548 7.325 7.408 961,289 +0.03(+0.38%)
May 18, 2017 7.436 7.492 7.297 7.380 1,153,694 -0.06(-0.75%)
May 17, 2017 7.325 7.506 7.297 7.436 805,091 +0.03(+0.38%)
May 16, 2017 7.464 7.548 7.255 7.408 2,030,463 -0.06(-0.75%)
May 15, 2017 7.854 7.882 7.380 7.464 1,720,518 -0.22(-2.90%)
May 12, 2017 7.854 7.907 7.659 7.687 651,396 -0.22(-2.82%)
May 11, 2017 7.993 8.021 7.770 7.910 940,270 -0.14(-1.73%)
May 10, 2017 8.049 8.160 7.993 8.049 905,707 -0.03(-0.34%)
May 09, 2017 8.132 8.160 7.993 8.077 688,160 -0.03(-0.34%)
May 08, 2017 8.272 8.439 8.049 8.105 1,088,870 -0.14(-1.69%)
May 05, 2017 8.216 8.341 7.937 8.244 1,178,563 +0.08(+1.02%)
May 04, 2017 8.188 8.188 8.077 8.160 1,279,494 +0.00(+0.00%)
May 03, 2017 9.497 9.525 7.937 8.160 4,166,887 -0.70(-7.86%)
May 02, 2017 8.550 8.968 8.411 8.856 2,141,698 +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.