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 (%)
Jan 30, 2004 11.06 11.11 10.78 10.92 170,541 -0.18(-1.64%)
Jan 29, 2004 10.47 11.11 10.47 11.10 293,835 +0.51(+4.78%)
Jan 28, 2004 10.85 10.95 10.49 10.60 217,788 -0.27(-2.50%)
Jan 27, 2004 11.08 11.09 10.87 10.87 221,838 -0.16(-1.41%)
Jan 26, 2004 10.99 11.08 10.81 11.02 191,015 +0.04(+0.32%)
Jan 23, 2004 10.72 10.99 10.60 10.99 171,666 +0.32(+3.00%)
Jan 22, 2004 10.56 10.73 10.56 10.67 299,009 +0.12(+1.10%)
Jan 21, 2004 10.72 10.72 10.22 10.55 200,464 -0.23(-2.10%)
Jan 20, 2004 9.783 10.79 9.783 10.78 513,423 +0.98(+10.03%)
Jan 16, 2004 9.805 9.907 9.716 9.796 214,414 +0.02(+0.23%)
Jan 15, 2004 9.723 9.925 9.632 9.774 91,419 -0.02(-0.18%)
Jan 14, 2004 9.774 9.818 9.658 9.792 84,681 +0.06(+0.64%)
Jan 13, 2004 9.236 9.752 9.174 9.729 231,128 +0.42(+4.54%)
Jan 12, 2004 9.587 9.676 9.147 9.307 257,499 -0.29(-3.06%)
Jan 09, 2004 9.640 9.712 9.560 9.600 298,814 -0.07(-0.69%)
Jan 08, 2004 9.747 9.778 9.565 9.667 223,204 -0.31(-3.07%)
Jan 07, 2004 9.863 10.00 9.778 9.974 188,412 +0.17(+1.77%)
Jan 06, 2004 9.547 9.974 9.534 9.800 685,990 +0.26(+2.75%)
Jan 05, 2004 9.467 9.556 9.467 9.538 251,987 +0.03(+0.33%)
Jan 02, 2004 9.342 9.512 9.342 9.507 220,263 +0.20(+2.10%)
Dec 31, 2003 9.343 9.405 9.156 9.312 182,690 -0.06(-0.62%)
Dec 30, 2003 9.285 9.498 9.285 9.369 387,774 -0.04(-0.38%)
Dec 29, 2003 9.356 9.423 9.316 9.405 148,123 +0.10(+1.10%)
Dec 26, 2003 9.347 9.454 9.272 9.303 23,506 -0.08(-0.90%)
Dec 24, 2003 9.458 9.507 9.356 9.387 63,266 -0.04(-0.38%)
Dec 23, 2003 9.334 9.560 9.334 9.423 184,722 +0.07(+0.71%)
Dec 22, 2003 9.525 9.525 9.280 9.356 143,169 -0.13(-1.36%)
Dec 19, 2003 9.538 9.556 9.325 9.485 168,471 +0.11(+1.19%)
Dec 18, 2003 9.467 9.667 9.325 9.374 246,573 -0.12(-1.31%)
Dec 17, 2003 9.334 9.658 9.334 9.498 207,794 +0.17(+1.86%)
Dec 16, 2003 9.307 9.387 9.245 9.325 386,019 -0.10(-1.08%)
Dec 15, 2003 9.929 10.15 9.392 9.427 356,726 -0.40(-4.03%)
Dec 12, 2003 9.867 9.889 9.663 9.823 118,397 +0.02(+0.18%)
Dec 11, 2003 9.414 9.809 9.463 9.805 161,622 +0.39(+4.15%)
Dec 10, 2003 9.289 9.565 9.245 9.414 358,962 +0.12(+1.34%)
Dec 09, 2003 9.245 9.414 9.214 9.289 408,484 +0.01(+0.10%)
Dec 08, 2003 9.303 9.423 9.147 9.280 366,499 -0.01(-0.10%)
Dec 05, 2003 9.445 9.458 9.249 9.289 234,037 -0.16(-1.65%)
Dec 04, 2003 9.023 9.445 9.000 9.445 404,641 +0.44(+4.83%)
Dec 03, 2003 9.440 9.525 9.009 9.009 758,888 -0.32(-3.48%)
Dec 02, 2003 9.574 9.667 9.223 9.334 716,725 -0.22(-2.33%)
Dec 01, 2003 9.845 9.952 9.512 9.556 969,705 -0.04(-0.42%)
Nov 28, 2003 9.423 9.618 9.409 9.596 131,991 +0.17(+1.84%)
Nov 26, 2003 9.334 9.458 9.205 9.423 265,124 +0.04(+0.38%)
Nov 25, 2003 9.338 9.414 9.245 9.387 399,581 +0.15(+1.64%)
Nov 24, 2003 9.178 9.378 9.178 9.236 412,613 +0.08(+0.87%)
Nov 21, 2003 9.116 9.214 8.992 9.156 1,512,535 +0.04(+0.44%)
Nov 20, 2003 9.076 9.120 8.898 9.116 891,769 +0.08(+0.84%)
Nov 19, 2003 9.000 9.276 8.880 9.040 613,458 +0.20(+2.21%)
Nov 18, 2003 8.245 9.076 8.245 8.845 6,119,298 +0.79(+9.82%)
Nov 17, 2003 8.498 8.498 8.000 8.054 712,813 -0.45(-5.33%)
Nov 14, 2003 8.512 8.729 8.472 8.507 307,660 +0.06(+0.68%)
Nov 13, 2003 8.440 8.476 8.334 8.449 177,563 -0.02(-0.21%)
Nov 12, 2003 8.334 8.565 8.334 8.467 196,408 +0.04(+0.53%)
Nov 11, 2003 8.605 8.605 8.325 8.423 292,982 -0.23(-2.62%)
Nov 10, 2003 8.783 8.783 8.609 8.649 44,772 -0.08(-0.97%)
Nov 07, 2003 8.760 8.845 8.667 8.734 133,449 -0.00(-0.05%)
Nov 06, 2003 8.569 8.778 8.218 8.738 244,841 +0.13(+1.55%)
Nov 05, 2003 8.658 8.663 8.578 8.605 106,896 -0.07(-0.77%)
Nov 04, 2003 8.556 8.769 8.556 8.672 218,004 +0.05(+0.57%)
Nov 03, 2003 8.320 8.623 8.205 8.623 580,475 +0.33(+3.97%)
Oct 31, 2003 8.223 8.369 8.183 8.294 529,717 +0.07(+0.86%)
Oct 30, 2003 7.845 8.267 8.000 8.223 463,195 +0.38(+4.82%)
Oct 29, 2003 7.778 7.845 7.671 7.845 95,008 +0.07(+0.86%)
Oct 28, 2003 7.645 7.778 7.614 7.778 112,309 +0.09(+1.21%)
Oct 27, 2003 7.556 7.689 7.556 7.685 248,837 +0.16(+2.18%)
Oct 24, 2003 7.618 7.649 7.520 7.521 207,214 -0.16(-2.08%)
Oct 23, 2003 7.489 7.734 7.418 7.680 167,616 +0.13(+1.71%)
Oct 22, 2003 7.574 7.574 7.480 7.551 111,594 -0.01(-0.12%)
Oct 21, 2003 7.520 7.596 7.458 7.560 266,768 +0.03(+0.41%)
Oct 20, 2003 7.303 7.534 7.303 7.529 93,489 +0.24(+3.29%)
Oct 17, 2003 7.351 7.378 7.267 7.289 61,496 +0.02(+0.31%)
Oct 16, 2003 7.280 7.334 7.165 7.267 67,501 -0.01(-0.18%)
Oct 15, 2003 7.334 7.414 7.280 7.280 72,365 -0.05(-0.73%)
Oct 14, 2003 7.156 7.334 7.138 7.334 61,437 +0.18(+2.55%)
Oct 13, 2003 6.756 7.151 6.734 7.151 89,147 +0.41(+6.13%)
Oct 10, 2003 6.685 6.747 6.623 6.738 147,437 +0.05(+0.73%)
Oct 09, 2003 7.076 7.169 6.494 6.689 156,997 -0.39(-5.52%)
Oct 08, 2003 7.356 7.378 7.080 7.080 83,387 -0.25(-3.40%)
Oct 07, 2003 7.139 7.334 7.111 7.329 38,725 +0.10(+1.35%)
Oct 06, 2003 7.227 7.258 7.045 7.231 76,169 +0.19(+2.65%)
Oct 03, 2003 6.889 7.156 6.889 7.045 440,617 +0.18(+2.59%)
Oct 02, 2003 6.991 7.018 6.867 6.867 23,254 -0.10(-1.47%)
Oct 01, 2003 6.791 6.978 6.716 6.969 151,466 +0.18(+2.62%)
Sep 30, 2003 6.956 6.956 6.778 6.791 85,812 -0.14(-1.99%)
Sep 29, 2003 6.867 6.956 6.685 6.929 1,590,230 +0.11(+1.56%)
Sep 26, 2003 6.880 6.943 6.818 6.823 63,219 -0.00(-0.07%)
Sep 25, 2003 6.898 7.031 6.800 6.827 116,485 -0.11(-1.60%)
Sep 24, 2003 6.938 6.916 6.889 6.938 48,550 +0.00(+0.00%)
Sep 23, 2003 6.747 6.987 6.716 6.938 94,720 +0.17(+2.56%)
Sep 22, 2003 6.947 6.978 6.676 6.765 267,655 -0.28(-3.97%)
Sep 19, 2003 7.000 7.067 6.863 7.045 338,389 +0.11(+1.54%)
Sep 18, 2003 6.685 7.000 6.667 6.938 911,646 +0.27(+4.07%)
Sep 17, 2003 6.716 6.849 6.640 6.667 131,829 -0.10(-1.45%)
Sep 16, 2003 6.676 6.885 6.583 6.765 211,907 +0.05(+0.73%)
Sep 15, 2003 6.871 6.916 6.716 6.716 46,797 -0.16(-2.26%)
Sep 12, 2003 6.871 6.978 6.858 6.871 161,766 -0.10(-1.40%)
Sep 11, 2003 6.831 6.978 6.831 6.969 41,397 +0.19(+2.75%)
Sep 10, 2003 6.880 7.058 6.760 6.783 166,941 -0.13(-1.86%)
Sep 09, 2003 7.285 7.285 6.898 6.911 302,384 -0.36(-4.89%)
Sep 08, 2003 7.356 7.556 7.249 7.267 95,395 -0.18(-2.45%)
Sep 05, 2003 7.556 7.556 7.276 7.449 116,647 -0.10(-1.35%)
Sep 04, 2003 7.649 7.800 7.494 7.551 133,868 -0.13(-1.68%)
Sep 03, 2003 7.547 7.858 7.529 7.680 447,952 +0.12(+1.65%)
Sep 02, 2003 7.569 7.778 7.423 7.556 233,538 -0.01(-0.18%)
Aug 29, 2003 7.556 7.605 7.400 7.569 172,116 +0.01(+0.18%)
Aug 28, 2003 7.440 7.667 7.334 7.556 164,466 +0.06(+0.83%)
Aug 27, 2003 7.543 7.543 7.200 7.494 147,817 -0.06(-0.82%)
Aug 26, 2003 6.849 7.556 6.849 7.556 585,870 +0.53(+7.59%)
Aug 25, 2003 7.076 7.076 6.765 7.023 202,939 -0.02(-0.32%)
Aug 22, 2003 7.067 7.111 6.983 7.045 494,749 -0.03(-0.38%)
Aug 21, 2003 7.107 7.107 7.000 7.071 183,815 -0.04(-0.50%)
Aug 20, 2003 6.956 7.107 6.880 7.107 257,836 +0.15(+2.11%)
Aug 19, 2003 6.711 7.040 6.640 6.960 130,268 +0.20(+3.03%)
Aug 18, 2003 6.556 6.756 6.458 6.756 275,836 +0.20(+3.05%)
Aug 15, 2003 6.400 6.591 6.374 6.556 76,046 +0.09(+1.44%)
Aug 14, 2003 6.396 6.556 6.249 6.463 134,993 +0.16(+2.47%)
Aug 13, 2003 6.445 6.445 6.289 6.307 110,019 -0.14(-2.14%)
Aug 12, 2003 6.311 6.445 6.196 6.445 159,516 +0.18(+2.91%)
Aug 11, 2003 6.223 6.356 6.143 6.263 150,517 +0.07(+1.08%)
Aug 08, 2003 6.311 6.311 6.165 6.196 152,092 -0.12(-1.83%)
Aug 07, 2003 6.485 6.600 6.214 6.311 135,893 -0.04(-0.70%)
Aug 06, 2003 6.334 6.445 6.334 6.356 150,742 -0.06(-0.97%)
Aug 05, 2003 6.467 6.600 6.351 6.418 185,390 +0.06(+0.98%)
Aug 04, 2003 6.111 6.600 6.111 6.356 147,592 +0.27(+4.38%)
Aug 01, 2003 6.498 6.498 5.889 6.089 229,263 -0.44(-6.75%)
Jul 31, 2003 6.831 6.845 6.160 6.530 637,617 -0.34(-4.91%)
Jul 30, 2003 6.747 6.938 6.378 6.867 311,834 +0.20(+3.00%)
Jul 29, 2003 6.756 6.756 6.605 6.667 149,167 -0.01(-0.20%)
Jul 28, 2003 6.845 7.023 6.578 6.680 100,569 -0.18(-2.66%)
Jul 25, 2003 6.578 6.978 6.467 6.863 131,393 +0.28(+4.19%)
Jul 24, 2003 6.974 6.974 6.369 6.587 222,738 -0.32(-4.69%)
Jul 23, 2003 6.867 7.111 6.734 6.911 259,411 +0.04(+0.65%)
Jul 22, 2003 6.645 6.934 6.471 6.867 533,447 +0.34(+5.25%)
Jul 21, 2003 6.467 6.645 6.445 6.525 121,268 +0.08(+1.17%)
Jul 18, 2003 6.445 6.600 6.334 6.449 216,214 -0.04(-0.62%)
Jul 17, 2003 6.423 6.551 6.383 6.489 95,170 -0.07(-1.08%)
Jul 16, 2003 6.583 6.609 6.405 6.560 200,689 -0.06(-0.94%)
Jul 15, 2003 6.183 6.667 6.125 6.623 263,911 +0.48(+7.87%)
Jul 14, 2003 6.134 6.223 6.089 6.139 101,019 +0.14(+2.31%)
Jul 11, 2003 6.134 6.245 5.978 6.000 168,741 -0.09(-1.46%)
Jul 10, 2003 6.658 6.658 6.005 6.089 305,084 -0.58(-8.67%)
Jul 09, 2003 6.556 6.778 6.511 6.667 434,002 +0.09(+1.42%)
Jul 08, 2003 6.311 6.600 6.311 6.574 420,953 +0.26(+4.16%)
Jul 07, 2003 6.067 6.311 6.067 6.311 409,029 +0.22(+3.57%)
Jul 03, 2003 5.978 6.178 5.911 6.094 98,545 -0.06(-1.01%)
Jul 02, 2003 5.729 6.223 5.694 6.156 329,383 +0.44(+7.78%)
Jul 01, 2003 5.556 5.729 5.463 5.711 622,093 +0.08(+1.50%)
Jun 30, 2003 5.965 5.991 5.565 5.627 1,615,568 -0.34(-5.66%)
Jun 27, 2003 6.120 6.187 5.871 5.965 333,433 -0.04(-0.74%)
Jun 26, 2003 5.951 6.134 5.951 6.009 161,541 +0.04(+0.67%)
Jun 25, 2003 5.943 6.054 5.885 5.969 112,944 +0.02(+0.37%)
Jun 24, 2003 5.849 6.063 5.800 5.947 308,909 +0.08(+1.37%)
Jun 23, 2003 6.280 6.280 5.854 5.867 301,709 -0.33(-5.38%)
Jun 20, 2003 6.298 6.356 6.055 6.200 191,690 -0.12(-1.90%)
Jun 19, 2003 6.334 6.427 6.183 6.320 150,967 -0.01(-0.21%)
Jun 18, 2003 6.445 6.556 6.200 6.334 229,263 -0.08(-1.18%)
Jun 17, 2003 6.089 6.454 6.089 6.409 404,529 +0.09(+1.41%)
Jun 16, 2003 6.045 6.334 6.045 6.320 555,271 +0.34(+5.65%)
Jun 13, 2003 6.000 6.223 5.934 5.983 267,286 -0.13(-2.11%)
Jun 12, 2003 5.779 6.111 5.779 6.111 363,806 +0.33(+5.77%)
Jun 11, 2003 5.645 5.796 5.601 5.778 123,293 +0.13(+2.36%)
Jun 10, 2003 5.578 5.707 5.543 5.645 96,295 +0.00(+0.01%)
Jun 09, 2003 5.556 5.667 5.507 5.644 174,141 +0.09(+1.59%)
Jun 06, 2003 5.445 5.689 5.423 5.556 1,363,205 +0.08(+1.46%)
Jun 05, 2003 5.578 5.600 5.369 5.476 874,080 -0.06(-1.12%)
Jun 04, 2003 5.587 5.600 5.449 5.538 190,790 -0.06(-1.03%)
Jun 03, 2003 5.578 5.645 5.547 5.596 196,865 -0.00(-0.08%)
Jun 02, 2003 5.516 5.800 5.476 5.600 193,715 +0.04(+0.80%)
May 30, 2003 5.507 5.667 5.507 5.556 167,391 -0.02(-0.40%)
May 29, 2003 5.756 5.769 5.551 5.578 80,095 -0.20(-3.46%)
May 28, 2003 5.667 5.778 5.516 5.778 525,348 +0.11(+1.96%)
May 27, 2003 5.489 5.667 5.485 5.667 316,783 +0.05(+0.87%)
May 23, 2003 5.600 5.663 5.596 5.618 180,440 +0.11(+1.94%)
May 22, 2003 5.458 5.645 5.440 5.511 242,312 -0.03(-0.48%)
May 21, 2003 5.316 5.543 5.289 5.538 79,645 -0.00(-0.08%)
May 20, 2003 5.551 5.556 5.471 5.543 96,745 -0.01(-0.16%)
May 19, 2003 5.760 5.769 5.307 5.551 116,094 -0.22(-3.78%)
May 16, 2003 5.978 6.005 5.760 5.769 148,492 -0.21(-3.49%)
May 15, 2003 5.845 6.089 5.778 5.978 247,262 +0.14(+2.36%)
May 14, 2003 5.778 5.889 5.774 5.840 137,243 +0.07(+1.15%)
May 13, 2003 5.645 5.840 5.645 5.774 158,616 +0.06(+1.09%)
May 12, 2003 5.378 5.796 5.374 5.711 111,594 +0.30(+5.59%)
May 09, 2003 5.485 5.503 5.360 5.409 179,540 -0.08(-1.38%)
May 08, 2003 5.756 5.760 5.431 5.485 185,840 -0.18(-3.22%)
May 07, 2003 5.880 5.903 5.663 5.667 178,415 -0.32(-5.28%)
May 06, 2003 5.947 5.996 5.929 5.983 128,918 +0.09(+1.51%)
May 05, 2003 6.000 6.147 5.778 5.894 298,334 -0.11(-1.78%)
May 02, 2003 6.231 6.231 5.778 6.000 1,119,093 +0.60(+11.11%)
May 01, 2003 5.507 5.507 5.111 5.400 222,963 -0.10(-1.78%)
Apr 30, 2003 5.929 6.058 5.494 5.498 114,969 -0.48(-8.03%)
Apr 29, 2003 5.800 6.267 5.734 5.978 678,340 +0.19(+3.22%)
Apr 28, 2003 5.716 5.867 5.689 5.791 433,328 +0.09(+1.51%)
Apr 25, 2003 5.627 5.787 5.574 5.705 205,414 +0.08(+1.39%)
Apr 24, 2003 5.734 5.778 5.627 5.627 70,421 -0.14(-2.47%)
Apr 23, 2003 5.774 5.787 5.636 5.769 122,618 +0.00(+0.08%)
Apr 22, 2003 5.760 5.783 5.698 5.765 88,645 +0.01(+0.15%)
Apr 21, 2003 5.623 5.769 5.623 5.756 85,045 +0.14(+2.45%)
Apr 17, 2003 5.627 5.676 5.565 5.618 53,547 +0.01(+0.24%)
Apr 16, 2003 5.578 5.680 5.458 5.605 54,672 -0.04(-0.63%)
Apr 15, 2003 5.409 5.667 5.409 5.640 42,522 +0.08(+1.36%)
Apr 14, 2003 5.494 5.667 5.405 5.565 242,762 +0.14(+2.62%)
Apr 11, 2003 5.551 5.551 5.409 5.423 179,090 -0.10(-1.85%)
Apr 10, 2003 5.467 5.525 5.307 5.525 99,219 +0.06(+1.06%)
Apr 09, 2003 5.334 5.556 5.280 5.467 154,567 +0.14(+2.59%)
Apr 08, 2003 5.311 5.342 5.294 5.329 119,243 -0.02(-0.33%)
Apr 07, 2003 5.231 5.574 5.218 5.347 394,854 +0.04(+0.67%)
Apr 04, 2003 5.178 5.334 5.178 5.311 219,588 +0.15(+2.93%)
Apr 03, 2003 5.000 5.222 4.880 5.160 132,518 +0.16(+3.20%)
Apr 02, 2003 4.911 5.000 4.796 5.000 213,739 +0.08(+1.53%)
Apr 01, 2003 4.929 4.960 4.889 4.925 250,412 +0.02(+0.45%)
Mar 31, 2003 4.951 4.951 4.880 4.902 109,569 +0.03(+0.54%)
Mar 28, 2003 4.782 5.005 4.711 4.876 107,994 +0.12(+2.53%)
Mar 27, 2003 4.849 4.889 4.671 4.756 167,616 +0.07(+1.42%)
Mar 26, 2003 4.796 4.867 4.689 4.689 105,519 -0.09(-1.86%)
Mar 25, 2003 4.800 4.867 4.738 4.778 40,947 +0.04(+0.84%)
Mar 24, 2003 4.818 4.858 4.605 4.738 141,067 -0.13(-2.65%)
Mar 21, 2003 4.538 4.880 4.449 4.867 45,447 +0.28(+6.11%)
Mar 20, 2003 4.645 4.756 4.445 4.586 97,870 -0.01(-0.30%)
Mar 19, 2003 4.298 4.858 4.182 4.600 274,486 +0.16(+3.50%)
Mar 18, 2003 4.276 4.445 4.276 4.445 60,746 +0.15(+3.41%)
Mar 17, 2003 4.120 4.320 4.111 4.298 247,937 +0.19(+4.54%)
Mar 14, 2003 4.201 4.400 4.111 4.111 237,362 -0.07(-1.70%)
Mar 13, 2003 4.054 4.445 4.054 4.182 121,493 +0.05(+1.29%)
Mar 12, 2003 4.116 4.134 4.067 4.129 96,745 -0.03(-0.64%)
Mar 11, 2003 4.280 4.378 4.071 4.156 54,222 -0.18(-4.10%)
Mar 10, 2003 4.151 4.387 4.151 4.334 59,171 +0.23(+5.61%)
Mar 07, 2003 4.111 4.147 4.005 4.103 393,955 -0.03(-0.84%)
Mar 06, 2003 4.067 4.165 3.991 4.138 129,143 +0.13(+3.22%)
Mar 05, 2003 4.089 4.111 3.978 4.009 93,145 -0.10(-2.49%)
Mar 04, 2003 4.129 4.200 4.049 4.111 49,272 -0.01(-0.32%)
Mar 03, 2003 4.325 4.334 4.054 4.125 180,215 -0.16(-3.83%)
Feb 28, 2003 4.178 4.605 4.178 4.289 304,859 +0.08(+1.90%)
Feb 27, 2003 4.142 4.214 4.107 4.209 31,948 +0.07(+1.61%)
Feb 26, 2003 4.102 4.191 4.085 4.142 89,995 +0.05(+1.29%)
Feb 25, 2003 4.214 4.214 4.049 4.090 87,295 -0.12(-2.74%)
Feb 24, 2003 4.138 4.334 4.054 4.205 379,330 +0.03(+0.75%)
Feb 21, 2003 4.000 4.329 3.960 4.174 784,310 +0.12(+2.85%)
Feb 20, 2003 3.934 4.076 3.822 4.058 596,669 +0.06(+1.44%)
Feb 19, 2003 3.916 4.040 3.902 4.000 380,905 +0.00(+0.00%)
Feb 18, 2003 3.711 4.000 3.711 4.000 1,445,326 +0.29(+7.90%)
Feb 14, 2003 3.978 3.978 3.676 3.707 449,302 -0.20(-5.12%)
Feb 13, 2003 4.436 4.436 3.849 3.907 687,790 -0.69(-15.06%)
Feb 12, 2003 4.525 4.645 4.338 4.600 251,087 +0.01(+0.29%)
Feb 11, 2003 4.542 4.591 4.445 4.587 88,645 +0.04(+0.98%)
Feb 10, 2003 4.534 4.574 4.511 4.542 51,522 +0.01(+0.20%)
Feb 07, 2003 4.956 5.098 4.507 4.534 103,269 +0.04(+0.99%)
Feb 06, 2003 4.885 4.885 4.391 4.489 159,966 -0.32(-6.74%)
Feb 05, 2003 4.934 4.934 4.782 4.814 64,571 -0.03(-0.55%)
Feb 04, 2003 4.987 5.022 4.836 4.840 60,521 -0.19(-3.80%)
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.