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 29, 2021 9.425 10.51 9.338 9.446 2,535,545 +0.25(+2.68%)
Jan 28, 2021 9.091 9.461 8.938 9.200 950,963 +0.05(+0.56%)
Jan 27, 2021 9.163 9.686 8.779 9.149 1,088,026 +0.03(+0.32%)
Jan 26, 2021 9.207 9.381 8.641 9.120 1,141,647 +0.02(+0.24%)
Jan 25, 2021 9.076 10.16 8.917 9.098 1,955,793 +0.30(+3.38%)
Jan 22, 2021 8.554 8.822 8.177 8.801 991,696 +0.12(+1.42%)
Jan 21, 2021 8.706 9.001 8.496 8.677 1,269,789 +0.09(+1.01%)
Jan 20, 2021 8.032 8.656 8.017 8.590 1,296,608 +0.61(+7.64%)
Jan 19, 2021 8.387 8.387 7.807 7.981 1,382,208 -0.15(-1.87%)
Jan 15, 2021 8.271 8.597 8.032 8.133 1,061,163 -0.14(-1.67%)
Jan 14, 2021 8.656 8.735 8.111 8.271 2,248,624 -0.16(-1.89%)
Jan 13, 2021 9.954 10.12 8.409 8.431 2,779,185 -0.93(-9.92%)
Jan 12, 2021 8.946 9.737 8.946 9.359 1,300,317 +0.44(+4.96%)
Jan 11, 2021 8.779 9.301 8.728 8.917 1,337,912 +0.04(+0.49%)
Jan 08, 2021 8.888 8.953 8.373 8.873 976,534 +0.06(+0.66%)
Jan 07, 2021 8.743 9.062 8.685 8.815 1,244,207 +0.19(+2.19%)
Jan 06, 2021 7.966 8.750 7.879 8.626 1,923,044 +0.65(+8.09%)
Jan 05, 2021 7.313 8.198 7.292 7.981 905,237 +0.61(+8.27%)
Jan 04, 2021 7.458 7.589 7.204 7.371 907,292 -0.04(-0.49%)
Dec 31, 2020 7.408 7.408 7.408 725,188 -0.10(-1.35%)
Dec 30, 2020 7.567 7.741 7.502 7.509 725,188 -0.01(-0.19%)
Dec 29, 2020 8.053 8.090 7.364 7.524 1,129,928 -0.58(-7.16%)
Dec 28, 2020 8.082 8.423 7.974 8.104 1,116,378 +0.17(+2.10%)
Dec 24, 2020 8.438 8.496 7.807 7.937 789,360 -0.51(-6.01%)
Dec 23, 2020 8.735 8.851 8.090 8.445 1,547,155 -0.12(-1.44%)
Dec 22, 2020 7.553 8.648 7.545 8.568 2,934,828 +1.28(+17.51%)
Dec 21, 2020 6.682 7.437 6.639 7.292 2,295,055 +0.61(+9.12%)
Dec 18, 2020 6.508 6.784 6.472 6.682 3,049,793 +0.18(+2.79%)
Dec 17, 2020 6.269 6.530 6.174 6.501 912,798 +0.23(+3.70%)
Dec 16, 2020 6.283 6.581 6.261 6.269 1,027,426 +0.01(+0.12%)
Dec 15, 2020 5.891 6.283 5.811 6.261 1,093,560 +0.39(+6.68%)
Dec 14, 2020 5.891 5.942 5.623 5.869 1,127,075 -0.07(-1.10%)
Dec 11, 2020 6.203 6.283 5.862 5.935 1,686,228 -0.41(-6.51%)
Dec 10, 2020 6.581 6.639 6.102 6.348 1,505,457 -0.32(-4.79%)
Dec 09, 2020 6.697 6.885 6.530 6.668 1,308,359 +0.04(+0.66%)
Dec 08, 2020 6.595 6.660 6.464 6.624 815,605 -0.04(-0.54%)
Dec 07, 2020 6.878 6.878 6.508 6.660 1,041,610 -0.12(-1.82%)
Dec 04, 2020 6.842 7.009 6.718 6.784 767,307 -0.02(-0.32%)
Dec 03, 2020 6.813 7.103 6.704 6.805 1,079,271 +0.07(+0.97%)
Dec 02, 2020 6.776 6.798 6.225 6.740 1,142,414 -0.10(-1.48%)
Dec 01, 2020 7.096 7.096 6.602 6.842 1,005,983 -0.07(-1.05%)
Nov 30, 2020 7.357 7.400 6.747 6.914 1,119,357 -0.39(-5.36%)
Nov 27, 2020 7.320 7.385 7.076 7.306 506,549 +0.04(+0.49%)
Nov 25, 2020 7.141 7.421 6.968 7.270 808,613 +0.12(+1.71%)
Nov 24, 2020 7.471 7.536 6.968 7.148 1,236,683 -0.32(-4.33%)
Nov 23, 2020 7.241 7.615 7.237 7.471 1,480,325 +0.40(+5.58%)
Nov 20, 2020 7.040 7.543 6.911 7.076 2,384,497 +0.11(+1.55%)
Nov 19, 2020 6.401 6.983 6.329 6.968 1,394,318 +0.52(+8.14%)
Nov 18, 2020 6.042 6.782 5.984 6.444 2,430,366 +0.46(+7.68%)
Nov 17, 2020 5.797 6.092 5.740 5.984 1,094,961 +0.14(+2.33%)
Nov 16, 2020 5.984 6.034 5.697 5.848 1,725,816 -0.06(-1.09%)
Nov 13, 2020 5.963 6.142 5.797 5.912 1,380,307 -0.02(-0.36%)
Nov 12, 2020 5.833 6.214 5.747 5.934 1,238,330 +0.09(+1.47%)
Nov 11, 2020 5.682 5.876 5.611 5.848 973,007 +0.21(+3.69%)
Nov 10, 2020 5.682 5.927 5.474 5.639 1,303,316 +0.10(+1.82%)
Nov 09, 2020 6.545 6.595 5.532 5.539 4,123,835 -1.01(-15.46%)
Nov 06, 2020 6.523 6.681 6.228 6.552 1,602,749 +0.04(+0.55%)
Nov 05, 2020 5.841 6.774 5.833 6.516 4,117,360 +0.77(+13.38%)
Nov 04, 2020 5.625 6.070 5.388 5.747 3,287,789 +0.09(+1.65%)
Nov 03, 2020 5.747 5.797 5.553 5.654 1,228,604 +0.10(+1.81%)
Nov 02, 2020 5.266 5.661 5.144 5.553 2,954,472 +0.28(+5.31%)
Oct 30, 2020 5.172 5.467 4.914 5.273 1,593,840 -0.04(-0.68%)
Oct 29, 2020 5.395 5.431 5.079 5.309 2,424,849 -0.09(-1.73%)
Oct 28, 2020 5.172 5.496 4.318 5.402 10,318,800 -0.43(-7.39%)
Oct 27, 2020 5.790 6.070 5.489 5.833 3,594,213 +0.09(+1.63%)
Oct 26, 2020 5.862 5.891 5.481 5.740 1,471,010 -0.16(-2.68%)
Oct 23, 2020 5.876 5.999 5.776 5.898 935,145 +0.07(+1.23%)
Oct 22, 2020 5.934 5.941 5.603 5.826 1,310,952 -0.11(-1.82%)
Oct 21, 2020 6.286 6.286 5.819 5.934 1,911,471 +0.06(+1.10%)
Oct 20, 2020 6.437 6.494 5.833 5.869 1,908,935 -0.52(-8.10%)
Oct 19, 2020 6.537 6.839 6.228 6.386 1,911,781 -0.11(-1.77%)
Oct 16, 2020 6.293 6.983 6.232 6.501 2,826,457 +0.26(+4.14%)
Oct 15, 2020 5.761 6.358 5.661 6.243 1,388,641 +0.34(+5.72%)
Oct 14, 2020 6.013 6.236 5.754 5.905 940,846 -0.06(-0.96%)
Oct 13, 2020 5.668 6.042 5.603 5.963 957,586 +0.24(+4.27%)
Oct 12, 2020 5.905 5.905 5.438 5.718 1,558,298 -0.10(-1.73%)
Oct 09, 2020 6.114 6.200 5.790 5.819 909,393 -0.33(-5.37%)
Oct 08, 2020 6.236 6.365 5.970 6.149 1,490,714 +0.03(+0.47%)
Oct 07, 2020 5.726 6.178 5.654 6.121 1,701,616 +0.55(+9.94%)
Oct 06, 2020 5.747 6.207 5.323 5.568 3,184,346 -0.17(-3.00%)
Oct 05, 2020 5.761 5.912 5.524 5.740 1,785,512 +0.09(+1.65%)
Oct 02, 2020 5.359 5.876 5.316 5.647 2,207,295 +0.01(+0.13%)
Oct 01, 2020 5.460 5.711 5.223 5.639 3,151,739 +0.27(+4.95%)
Sep 30, 2020 4.626 5.460 4.619 5.374 5,467,839 +0.75(+16.15%)
Sep 29, 2020 4.591 4.820 4.425 4.626 1,365,183 +0.04(+0.94%)
Sep 28, 2020 4.325 4.598 4.231 4.583 1,389,167 +0.31(+7.23%)
Sep 25, 2020 4.124 4.303 4.066 4.274 1,176,101 +0.16(+3.84%)
Sep 24, 2020 4.382 4.389 4.080 4.116 1,855,451 -0.29(-6.68%)
Sep 23, 2020 4.440 4.662 4.368 4.411 2,556,442 +0.00(+0.00%)
Sep 22, 2020 4.655 4.655 4.181 4.411 1,727,638 -0.17(-3.76%)
Sep 21, 2020 4.734 4.806 4.368 4.583 1,443,137 -0.28(-5.76%)
Sep 18, 2020 4.547 5.151 4.486 4.864 2,594,271 +0.35(+7.80%)
Sep 17, 2020 4.102 4.583 4.080 4.511 1,612,962 +0.30(+7.17%)
Sep 16, 2020 4.167 4.346 4.016 4.210 1,370,210 +0.04(+0.86%)
Sep 15, 2020 4.059 4.239 3.937 4.174 1,059,742 +0.15(+3.75%)
Sep 14, 2020 4.346 4.397 3.937 4.023 1,684,078 -0.34(-7.89%)
Sep 11, 2020 4.454 4.598 4.286 4.368 1,237,488 -0.01(-0.33%)
Sep 10, 2020 4.116 4.490 4.059 4.382 1,562,316 +0.29(+7.21%)
Sep 09, 2020 4.001 4.131 3.894 4.088 780,489 +0.17(+4.40%)
Sep 08, 2020 4.059 4.059 3.886 3.915 921,024 -0.19(-4.72%)
Sep 04, 2020 4.145 4.267 3.884 4.109 1,293,307 +0.03(+0.70%)
Sep 03, 2020 4.289 4.440 4.009 4.080 1,249,564 -0.24(-5.49%)
Sep 02, 2020 4.397 4.411 4.095 4.318 1,606,292 +0.01(+0.17%)
Sep 01, 2020 4.188 4.375 4.145 4.310 922,356 +0.06(+1.52%)
Aug 31, 2020 4.511 4.511 4.152 4.246 1,804,744 -0.22(-4.83%)
Aug 28, 2020 4.440 4.631 4.405 4.461 1,710,311 +0.03(+0.64%)
Aug 27, 2020 4.786 4.786 4.348 4.433 2,132,082 -0.41(-8.47%)
Aug 26, 2020 4.489 4.857 4.355 4.843 3,097,736 +0.62(+14.55%)
Aug 25, 2020 4.313 4.348 4.136 4.228 945,749 -0.06(-1.48%)
Aug 24, 2020 4.468 4.581 4.143 4.292 2,367,066 -0.13(-2.88%)
Aug 21, 2020 4.801 4.871 4.391 4.419 1,798,854 -0.40(-8.22%)
Aug 20, 2020 4.645 4.878 4.539 4.815 1,560,728 +0.07(+1.49%)
Aug 19, 2020 4.405 4.765 4.369 4.744 1,582,105 +0.33(+7.53%)
Aug 18, 2020 4.596 4.659 4.341 4.412 1,762,185 -0.17(-3.70%)
Aug 17, 2020 4.815 4.864 4.504 4.581 1,305,330 -0.12(-2.56%)
Aug 14, 2020 4.489 4.991 4.476 4.702 2,692,341 +0.16(+3.58%)
Aug 13, 2020 4.603 4.730 4.391 4.539 1,338,923 -0.09(-1.98%)
Aug 12, 2020 4.779 4.914 4.461 4.631 2,255,314 -0.09(-1.95%)
Aug 11, 2020 5.260 5.281 4.666 4.723 3,627,260 -0.59(-11.05%)
Aug 10, 2020 5.656 5.713 5.105 5.310 2,969,341 -0.21(-3.84%)
Aug 07, 2020 4.454 5.988 4.454 5.522 12,836,957 +1.12(+25.56%)
Aug 06, 2020 4.157 4.560 4.108 4.398 3,296,248 +0.20(+4.71%)
Aug 05, 2020 3.980 4.320 3.973 4.200 2,527,657 +0.28(+7.22%)
Aug 04, 2020 3.889 4.065 3.867 3.917 1,239,404 +0.04(+0.91%)
Aug 03, 2020 3.973 4.235 3.825 3.881 2,236,404 -0.08(-1.96%)
Jul 31, 2020 4.185 4.369 3.673 3.959 4,310,998 -0.04(-1.06%)
Jul 30, 2020 4.433 4.864 3.945 4.002 5,103,397 -0.65(-13.98%)
Jul 29, 2020 4.391 4.900 3.917 4.652 21,415,102 +1.49(+47.20%)
Jul 28, 2020 3.252 3.394 3.075 3.160 5,839,947 -0.08(-2.61%)
Jul 27, 2020 3.132 3.288 2.722 3.245 2,912,260 +0.13(+4.08%)
Jul 24, 2020 2.793 3.152 2.701 3.118 2,406,911 +0.28(+9.97%)
Jul 23, 2020 2.955 3.019 2.616 2.835 2,620,408 -0.23(-7.60%)
Jul 22, 2020 2.524 3.097 2.475 3.068 3,361,993 +0.54(+21.57%)
Jul 21, 2020 2.651 2.736 2.446 2.524 2,287,494 -0.04(-1.38%)
Jul 20, 2020 2.220 2.581 2.149 2.559 3,127,150 +0.34(+15.29%)
Jul 17, 2020 2.107 2.241 2.089 2.220 1,568,587 +0.11(+5.37%)
Jul 16, 2020 1.951 2.121 1.930 2.107 1,314,902 +0.12(+6.05%)
Jul 15, 2020 1.944 2.001 1.845 1.987 1,240,960 +0.13(+7.25%)
Jul 14, 2020 1.782 1.874 1.739 1.852 1,084,739 +0.05(+2.75%)
Jul 13, 2020 1.881 1.987 1.775 1.803 2,762,770 -0.08(-4.14%)
Jul 10, 2020 1.895 2.086 1.824 1.881 5,435,742 -0.01(-0.75%)
Jul 09, 2020 2.241 2.376 1.739 1.895 52,672,260 +0.54(+39.58%)
Jul 08, 2020 1.322 1.373 1.273 1.357 921,651 +0.05(+3.78%)
Jul 07, 2020 1.343 1.357 1.308 1.308 351,263 -0.06(-4.64%)
Jul 06, 2020 1.379 1.386 1.308 1.372 509,469 +0.03(+2.11%)
Jul 02, 2020 1.393 1.393 1.322 1.343 310,181 +0.00(+0.00%)
Jul 01, 2020 1.365 1.400 1.322 1.343 389,377 -0.03(-2.06%)
Jun 30, 2020 1.343 1.393 1.301 1.372 618,626 +0.02(+1.57%)
Jun 29, 2020 1.287 1.407 1.287 1.350 383,609 +0.04(+3.24%)
Jun 26, 2020 1.449 1.449 1.308 1.308 791,224 -0.16(-10.63%)
Jun 25, 2020 1.258 1.527 1.258 1.464 1,305,170 +0.18(+14.36%)
Jun 24, 2020 1.379 1.386 1.237 1.280 1,181,644 -0.12(-8.59%)
Jun 23, 2020 1.449 1.449 1.379 1.400 390,673 -0.02(-1.49%)
Jun 22, 2020 1.400 1.449 1.343 1.421 830,098 +0.02(+1.52%)
Jun 19, 2020 1.464 1.467 1.336 1.400 737,193 -0.05(-3.41%)
Jun 18, 2020 1.400 1.456 1.365 1.449 470,736 +0.05(+3.54%)
Jun 17, 2020 1.435 1.464 1.379 1.400 439,859 -0.02(-1.49%)
Jun 16, 2020 1.506 1.541 1.421 1.421 850,137 +0.01(+0.50%)
Jun 15, 2020 1.379 1.449 1.294 1.414 828,078 +0.00(+0.00%)
Jun 12, 2020 1.428 1.449 1.350 1.414 973,966 +0.09(+6.95%)
Jun 11, 2020 1.308 1.449 1.237 1.322 1,367,628 -0.20(-13.02%)
Jun 10, 2020 1.647 1.676 1.464 1.520 1,250,363 -0.12(-7.33%)
Jun 09, 2020 1.669 1.690 1.598 1.640 852,000 -0.07(-4.13%)
Jun 08, 2020 1.711 1.732 1.619 1.711 1,703,665 +0.10(+6.14%)
Jun 05, 2020 1.760 1.831 1.601 1.612 1,855,006 -0.07(-4.20%)
Jun 04, 2020 1.965 1.965 1.562 1.683 4,512,199 -0.25(-12.82%)
Jun 03, 2020 1.598 1.980 1.584 1.930 2,784,101 +0.35(+21.88%)
Jun 02, 2020 1.421 1.591 1.386 1.584 1,825,168 +0.22(+16.06%)
Jun 01, 2020 1.414 1.520 1.315 1.365 2,020,829 +0.05(+3.76%)
May 29, 2020 1.322 1.365 1.237 1.315 747,801 -0.03(-2.11%)
May 28, 2020 1.478 1.499 1.223 1.343 1,860,603 -0.03(-2.06%)
May 27, 2020 1.414 1.442 1.216 1.372 2,155,550 +0.02(+1.57%)
May 26, 2020 1.322 1.485 1.308 1.350 2,355,330 +0.11(+9.14%)
May 22, 2020 1.131 1.251 1.082 1.237 1,563,636 +0.14(+12.90%)
May 21, 2020 1.004 1.131 0.9615 1.096 1,128,068 +0.13(+13.97%)
May 20, 2020 1.025 1.039 0.9332 0.9615 1,300,166 -0.06(-6.21%)
May 19, 2020 0.8838 1.166 0.8555 1.025 4,027,435 +0.15(+16.94%)
May 18, 2020 0.8696 0.9191 0.8625 0.8767 639,232 +0.04(+5.08%)
May 15, 2020 0.7989 0.8625 0.7918 0.8343 422,344 +0.01(+0.85%)
May 14, 2020 0.8131 0.8625 0.7636 0.8272 312,986 -0.01(-1.68%)
May 13, 2020 0.8555 0.8838 0.7989 0.8413 626,084 -0.05(-5.56%)
May 12, 2020 0.9332 0.9474 0.8696 0.8908 367,486 -0.01(-1.56%)
May 11, 2020 0.8979 0.9332 0.8484 0.9050 552,476 +0.01(+1.59%)
May 08, 2020 0.8201 0.9474 0.8131 0.8908 582,315 +0.06(+6.78%)
May 07, 2020 0.8272 0.8578 0.8060 0.8343 368,967 +0.03(+3.51%)
May 06, 2020 0.8908 0.9120 0.7918 0.8060 820,722 -0.08(-8.80%)
May 05, 2020 0.8767 0.9332 0.8696 0.8838 636,393 +0.00(+0.00%)
May 04, 2020 0.9120 0.9545 0.8484 0.8838 807,896 +0.04(+4.17%)
May 01, 2020 0.9686 0.9686 0.8272 0.8484 991,788 -0.12(-12.41%)
Apr 30, 2020 0.9191 0.9827 0.8696 0.9686 770,696 +0.06(+7.03%)
Apr 29, 2020 0.8979 0.9898 0.8838 0.9050 1,172,227 +0.07(+8.47%)
Apr 28, 2020 0.8060 0.8979 0.7918 0.8343 1,436,536 +0.06(+8.26%)
Apr 27, 2020 0.7070 0.8484 0.6929 0.7706 2,318,632 +0.11(+15.96%)
Apr 24, 2020 0.6646 0.6714 0.6504 0.6646 241,723 +0.00(+0.00%)
Apr 23, 2020 0.6787 0.6787 0.6434 0.6646 312,843 +0.01(+1.11%)
Apr 22, 2020 0.6646 0.6929 0.6434 0.6573 323,998 +0.00(+0.26%)
Apr 21, 2020 0.6929 0.7070 0.6377 0.6556 475,730 -0.04(-5.38%)
Apr 20, 2020 0.6858 0.7211 0.6575 0.6929 1,309,657 +0.04(+5.36%)
Apr 17, 2020 0.6929 0.7211 0.6077 0.6576 994,193 +0.03(+4.51%)
Apr 16, 2020 0.6999 0.7070 0.6222 0.6292 443,630 -0.06(-8.59%)
Apr 15, 2020 0.7494 0.7636 0.6434 0.6883 388,600 -0.03(-3.60%)
Apr 14, 2020 0.6999 0.7211 0.6717 0.7141 586,890 +0.04(+5.21%)
Apr 13, 2020 0.7070 0.7282 0.6363 0.6787 434,924 -0.01(-1.03%)
Apr 09, 2020 0.7015 0.7530 0.6717 0.6858 741,154 +0.02(+3.19%)
Apr 08, 2020 0.6222 0.6717 0.5797 0.6646 421,095 +0.07(+11.90%)
Apr 07, 2020 0.6363 0.6646 0.5585 0.5939 909,381 +0.01(+1.20%)
Apr 06, 2020 0.5373 0.6010 0.5232 0.5868 796,727 +0.08(+16.90%)
Apr 03, 2020 0.5296 0.5610 0.4596 0.5020 1,161,094 -0.01(-1.66%)
Apr 02, 2020 0.6929 0.7070 0.4742 0.5105 3,187,741 -0.18(-26.33%)
Apr 01, 2020 0.7424 0.7565 0.6858 0.6929 376,374 -0.06(-8.41%)
Mar 31, 2020 0.7565 0.7777 0.7494 0.7565 300,049 +0.01(+1.90%)
Mar 30, 2020 0.8484 0.8484 0.7424 0.7424 382,234 -0.11(-13.22%)
Mar 27, 2020 0.9050 0.9050 0.7778 0.8555 496,318 -0.03(-3.20%)
Mar 26, 2020 0.8413 0.9120 0.8336 0.8838 526,376 +0.06(+6.84%)
Mar 25, 2020 0.8908 0.9898 0.8131 0.8272 903,039 -0.04(-4.10%)
Mar 24, 2020 0.7494 0.8625 0.7282 0.8625 849,529 +0.15(+20.79%)
Mar 23, 2020 0.6787 0.7918 0.6363 0.7141 642,345 +0.08(+13.46%)
Mar 20, 2020 0.7565 0.8625 0.6010 0.6294 5,145,787 -0.08(-11.86%)
Mar 19, 2020 0.7070 0.7636 0.6830 0.7141 859,725 +0.03(+4.12%)
Mar 18, 2020 0.8484 0.9050 0.6646 0.6858 602,831 -0.20(-22.40%)
Mar 17, 2020 0.9191 1.004 0.8484 0.8838 1,142,971 -0.01(-1.57%)
Mar 16, 2020 0.9898 1.004 0.8696 0.8979 521,167 -0.16(-15.33%)
Mar 13, 2020 1.075 1.124 0.9898 1.061 522,485 +0.08(+8.70%)
Mar 12, 2020 1.159 1.159 0.9615 0.9757 635,249 -0.23(-19.30%)
Mar 11, 2020 1.343 1.387 1.202 1.209 397,964 -0.15(-10.94%)
Mar 10, 2020 1.421 1.442 1.343 1.357 366,506 +0.00(+0.00%)
Mar 09, 2020 1.485 1.491 1.322 1.357 492,440 -0.23(-14.29%)
Mar 06, 2020 1.577 1.598 1.506 1.584 205,090 -0.01(-0.44%)
Mar 05, 2020 1.562 1.613 1.555 1.591 243,962 +0.02(+1.35%)
Mar 04, 2020 1.528 1.604 1.500 1.570 200,848 +0.05(+3.18%)
Mar 03, 2020 1.590 1.611 1.473 1.521 415,094 -0.07(-4.35%)
Mar 02, 2020 1.528 1.597 1.473 1.590 207,791 +0.05(+3.14%)
Feb 28, 2020 1.507 1.559 1.441 1.542 469,459 -0.03(-1.76%)
Feb 27, 2020 1.563 1.625 1.528 1.570 307,907 -0.04(-2.58%)
Feb 26, 2020 1.777 1.867 1.563 1.611 1,138,279 -0.41(-20.48%)
Feb 25, 2020 2.282 2.316 2.026 2.026 812,491 -0.24(-10.40%)
Feb 24, 2020 2.427 2.427 2.240 2.261 535,600 -0.21(-8.40%)
Feb 21, 2020 2.517 2.517 2.444 2.468 238,056 -0.04(-1.65%)
Feb 20, 2020 2.462 2.572 2.455 2.510 200,757 +0.05(+1.97%)
Feb 19, 2020 2.468 2.489 2.448 2.462 212,181 +0.01(+0.57%)
Feb 18, 2020 2.482 2.496 2.434 2.448 336,791 +0.00(+0.00%)
Feb 14, 2020 2.330 2.462 2.330 2.448 182,085 +0.12(+5.04%)
Feb 13, 2020 2.316 2.358 2.309 2.330 193,921 +0.01(+0.60%)
Feb 12, 2020 2.323 2.337 2.275 2.316 274,625 -0.02(-0.89%)
Feb 11, 2020 2.351 2.351 2.316 2.337 255,452 -0.01(-0.59%)
Feb 10, 2020 2.358 2.365 2.337 2.351 143,053 -0.01(-0.58%)
Feb 07, 2020 2.468 2.482 2.323 2.365 207,540 -0.10(-3.93%)
Feb 06, 2020 2.600 2.648 2.434 2.462 328,138 -0.15(-5.57%)
Feb 05, 2020 2.627 2.641 2.600 2.607 80,583 +0.00(+0.00%)
Feb 04, 2020 2.648 2.648 2.593 2.607 168,049 +0.00(+0.00%)
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.