Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

1.630 -0.030 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 8.935 8.935 8.570 8.654 746,779 -0.25(-2.84%)
Apr 27, 2017 9.132 9.132 8.851 8.907 796,938 -0.22(-2.46%)
Apr 26, 2017 8.991 9.244 8.935 9.132 1,063,063 +0.20(+2.20%)
Apr 25, 2017 9.328 8.935 8.935 1,055,419 -0.22(-2.45%)
Apr 24, 2017 9.441 9.469 8.991 9.160 1,103,521 -0.14(-1.51%)
Apr 21, 2017 8.907 9.413 8.851 9.300 1,492,367 +0.45(+5.08%)
Apr 20, 2017 8.626 8.879 8.542 8.851 726,583 +0.31(+3.62%)
Apr 19, 2017 8.457 8.626 8.429 8.542 498,844 +0.11(+1.33%)
Apr 18, 2017 8.598 8.654 8.373 8.429 600,837 -0.14(-1.64%)
Apr 17, 2017 8.598 8.612 8.373 8.570 413,148 +0.03(+0.33%)
Apr 13, 2017 8.626 8.682 8.514 8.542 329,155 -0.06(-0.65%)
Apr 12, 2017 8.738 8.738 8.514 8.598 433,540 -0.11(-1.29%)
Apr 11, 2017 8.738 8.823 8.570 8.710 416,015 +0.00(+0.00%)
Apr 10, 2017 8.654 8.823 8.570 8.710 588,073 +0.08(+0.98%)
Apr 07, 2017 8.766 8.823 8.542 8.626 723,594 -0.14(-1.60%)
Apr 06, 2017 8.373 8.766 8.339 8.766 1,217,664 +0.39(+4.70%)
Apr 05, 2017 8.401 8.457 8.261 8.373 1,273,587 -0.03(-0.33%)
Apr 04, 2017 8.345 8.429 8.233 8.401 935,438 +0.00(+0.00%)
Apr 03, 2017 8.457 8.542 8.261 8.401 1,107,809 -0.08(-0.99%)
Mar 31, 2017 8.626 8.626 8.261 8.485 1,388,822 -0.14(-1.63%)
Mar 30, 2017 8.598 8.682 8.440 8.626 698,044 +0.00(+0.00%)
Mar 29, 2017 8.176 8.654 8.176 8.626 1,053,740 +0.37(+4.42%)
Mar 28, 2017 7.980 8.345 7.980 8.261 1,177,271 +0.28(+3.52%)
Mar 27, 2017 8.176 8.204 7.895 7.980 735,159 -0.20(-2.41%)
Mar 24, 2017 8.373 8.457 8.092 8.176 925,430 -0.22(-2.68%)
Mar 23, 2017 8.401 8.542 8.316 8.401 819,948 +0.03(+0.34%)
Mar 22, 2017 8.514 8.710 8.345 8.373 1,529,884 -0.17(-1.97%)
Mar 21, 2017 8.570 8.682 8.429 8.542 719,223 +0.03(+0.33%)
Mar 20, 2017 8.766 8.851 8.514 8.514 648,687 -0.25(-2.88%)
Mar 17, 2017 8.598 8.851 8.542 8.766 1,322,337 +0.14(+1.63%)
Mar 16, 2017 8.514 8.823 8.401 8.626 955,273 +0.11(+1.32%)
Mar 15, 2017 8.373 8.570 8.289 8.514 518,350 +0.14(+1.68%)
Mar 14, 2017 8.317 8.457 8.092 8.373 1,067,345 +0.08(+1.02%)
Mar 13, 2017 8.429 8.626 8.190 8.289 633,675 -0.14(-1.67%)
Mar 10, 2017 8.204 8.485 8.190 8.429 1,001,526 +0.28(+3.45%)
Mar 09, 2017 8.514 8.514 7.980 8.148 1,506,825 -0.39(-4.61%)
Mar 08, 2017 8.598 8.738 8.471 8.542 971,580 +0.00(+0.00%)
Mar 07, 2017 8.879 8.880 8.429 8.542 1,126,880 -0.28(-3.18%)
Mar 06, 2017 8.710 8.991 8.598 8.823 1,395,361 +0.14(+1.62%)
Mar 03, 2017 8.682 8.851 8.598 8.682 1,111,281 +0.06(+0.65%)
Mar 02, 2017 8.514 8.710 8.485 8.626 1,686,154 +0.17(+1.99%)
Mar 01, 2017 8.736 8.778 7.873 8.457 4,084,265 +0.97(+13.01%)
Feb 28, 2017 7.651 7.667 7.261 7.484 1,550,628 -0.22(-2.89%)
Feb 27, 2017 7.511 7.762 7.428 7.706 1,303,399 +0.19(+2.59%)
Feb 24, 2017 7.428 7.734 7.261 7.511 993,862 +0.08(+1.12%)
Feb 23, 2017 7.623 7.694 7.372 7.428 906,438 -0.22(-2.91%)
Feb 22, 2017 7.539 7.678 7.484 7.651 1,274,528 +0.14(+1.85%)
Feb 21, 2017 7.567 7.623 7.372 7.511 1,066,592 +0.06(+0.75%)
Feb 17, 2017 7.456 7.456 7.456 0 -0.14(-1.83%)
Feb 16, 2017 7.845 7.845 7.428 7.595 1,627,358 -0.25(-3.19%)
Feb 15, 2017 7.957 8.124 7.567 7.845 1,859,546 -0.19(-2.42%)
Feb 14, 2017 8.513 8.569 7.984 8.040 3,998,327 -0.70(-7.96%)
Feb 13, 2017 8.958 8.998 8.694 8.736 537,540 -0.19(-2.18%)
Feb 10, 2017 8.875 9.028 8.791 8.930 722,150 +0.03(+0.31%)
Feb 09, 2017 8.763 9.014 8.596 8.902 948,997 +0.11(+1.27%)
Feb 08, 2017 8.847 8.485 8.791 725,270 +0.22(+2.60%)
Feb 07, 2017 8.569 8.708 8.457 8.569 570,951 -0.03(-0.32%)
Feb 06, 2017 8.569 8.680 8.541 8.596 564,745 +0.03(+0.32%)
Feb 03, 2017 8.402 8.569 8.374 8.569 480,500 +0.14(+1.65%)
Feb 02, 2017 8.457 8.583 8.402 8.430 352,218 -0.06(-0.66%)
Feb 01, 2017 8.541 8.652 8.430 8.485 560,987 -0.08(-0.97%)
Jan 31, 2017 8.569 8.596 8.318 8.569 663,448 -0.08(-0.96%)
Jan 30, 2017 8.680 8.722 8.513 8.652 682,246 +0.00(+0.00%)
Jan 27, 2017 8.680 8.680 8.513 8.652 674,454 +0.00(+0.00%)
Jan 26, 2017 8.736 8.736 8.569 8.652 689,361 -0.03(-0.32%)
Jan 25, 2017 8.791 8.875 8.680 8.680 647,350 -0.06(-0.64%)
Jan 24, 2017 8.569 8.763 8.569 8.736 567,259 +0.19(+2.28%)
Jan 23, 2017 8.708 8.736 8.374 8.541 1,156,201 -0.17(-1.92%)
Jan 20, 2017 8.708 8.791 8.596 8.708 703,426 +0.06(+0.64%)
Jan 19, 2017 8.652 8.722 8.541 8.652 909,364 +0.03(+0.32%)
Jan 18, 2017 8.902 8.902 8.207 8.624 2,315,535 -0.39(-4.32%)
Jan 17, 2017 9.014 9.236 8.930 9.014 972,586 +0.03(+0.31%)
Jan 13, 2017 8.986 8.986 8.986 0 +0.00(+0.00%)
Jan 12, 2017 9.097 9.125 8.763 8.986 807,257 -0.17(-1.82%)
Jan 11, 2017 9.125 9.181 8.902 9.153 892,084 +0.06(+0.61%)
Jan 10, 2017 8.708 9.153 8.708 9.097 847,118 +0.42(+4.81%)
Jan 09, 2017 8.708 8.791 8.430 8.680 1,671,428 -0.08(-0.95%)
Jan 06, 2017 9.097 9.128 8.652 8.763 2,025,746 -0.36(-3.96%)
Jan 05, 2017 9.515 9.598 9.125 9.125 1,639,063 -0.56(-5.75%)
Jan 04, 2017 9.431 9.737 9.209 9.681 1,307,952 +0.31(+3.26%)
Jan 03, 2017 9.626 9.626 9.236 9.375 1,378,715 -0.28(-2.88%)
Dec 30, 2016 9.654 9.654 9.654 0 -0.14(-1.42%)
Dec 29, 2016 9.737 9.960 9.681 9.793 538,440 +0.03(+0.29%)
Dec 28, 2016 9.793 9.821 9.542 9.765 619,140 +0.00(+0.00%)
Dec 27, 2016 9.487 9.960 9.403 9.765 614,870 +0.03(+0.29%)
Dec 23, 2016 9.737 9.737 9.737 0 +0.17(+1.74%)
Dec 22, 2016 9.987 10.02 9.487 9.570 909,386 -0.39(-3.91%)
Dec 21, 2016 10.18 10.24 9.848 9.960 903,086 -0.31(-2.98%)
Dec 20, 2016 10.21 10.46 10.21 10.27 583,819 +0.06(+0.55%)
Dec 19, 2016 10.13 10.29 10.04 10.21 1,022,749 +0.17(+1.66%)
Dec 16, 2016 10.10 10.35 10.04 10.04 1,982,987 -0.03(-0.28%)
Dec 15, 2016 10.02 10.15 9.904 10.07 908,723 +0.11(+1.12%)
Dec 14, 2016 10.10 10.10 9.821 9.960 655,351 -0.19(-1.92%)
Dec 13, 2016 10.02 10.31 10.02 10.15 1,491,994 +0.08(+0.83%)
Dec 12, 2016 10.24 10.29 9.904 10.07 1,475,463 -0.25(-2.43%)
Dec 09, 2016 10.24 10.54 10.17 10.32 1,149,781 +0.08(+0.81%)
Dec 08, 2016 10.32 10.35 10.13 10.24 1,145,960 -0.14(-1.34%)
Dec 07, 2016 10.21 10.49 10.20 10.38 1,099,515 +0.19(+1.91%)
Dec 06, 2016 10.46 10.46 9.960 10.18 1,074,904 -0.19(-1.88%)
Dec 05, 2016 10.18 10.57 10.15 10.38 1,529,539 +0.33(+3.32%)
Dec 02, 2016 10.13 10.15 9.848 10.04 1,769,231 -0.17(-1.63%)
Dec 01, 2016 10.66 10.85 10.15 10.21 1,479,654 -0.56(-5.17%)
Nov 30, 2016 10.66 10.98 10.54 10.77 1,916,532 +0.14(+1.31%)
Nov 29, 2016 10.68 10.79 10.49 10.63 1,342,101 -0.11(-1.04%)
Nov 28, 2016 10.93 10.96 10.71 10.74 1,534,279 -0.14(-1.27%)
Nov 25, 2016 10.82 10.93 10.68 10.88 520,117 +0.00(+0.00%)
Nov 23, 2016 10.88 10.88 10.88 0 +0.00(+0.00%)
Nov 22, 2016 10.79 11.04 10.79 10.88 1,509,714 +0.06(+0.51%)
Nov 21, 2016 10.93 11.24 10.79 10.82 1,543,507 +0.03(+0.26%)
Nov 18, 2016 10.90 11.18 10.68 10.79 1,548,041 -0.25(-2.25%)
Nov 17, 2016 11.04 11.04 10.69 11.04 1,535,708 +0.08(+0.76%)
Nov 16, 2016 10.66 11.06 10.66 10.96 1,095,131 +0.36(+3.39%)
Nov 15, 2016 10.71 10.79 10.21 10.60 1,351,708 -0.19(-1.79%)
Nov 14, 2016 10.71 11.10 10.71 10.79 1,486,630 +0.11(+1.03%)
Nov 11, 2016 10.57 10.71 10.35 10.68 984,201 +0.19(+1.84%)
Nov 10, 2016 10.13 10.57 10.13 10.49 1,473,536 +0.39(+3.83%)
Nov 09, 2016 9.662 10.24 9.662 10.10 1,355,408 +0.14(+1.39%)
Nov 08, 2016 10.16 10.16 9.828 9.966 1,725,147 -0.25(-2.43%)
Nov 07, 2016 9.910 10.32 9.833 10.21 1,736,198 +0.52(+5.41%)
Nov 04, 2016 9.772 9.800 9.538 9.690 1,076,397 +0.03(+0.29%)
Nov 03, 2016 9.331 9.717 9.165 9.662 1,766,021 +0.39(+4.17%)
Nov 02, 2016 9.165 9.496 8.917 9.276 2,915,938 +0.41(+4.67%)
Nov 01, 2016 8.585 9.110 8.365 8.861 1,593,486 +0.30(+3.55%)
Oct 31, 2016 8.530 8.585 8.320 8.558 952,419 +0.08(+0.98%)
Oct 28, 2016 8.558 8.662 8.392 8.475 755,797 -0.08(-0.97%)
Oct 27, 2016 8.861 8.861 8.475 8.558 365,047 -0.28(-3.13%)
Oct 26, 2016 8.999 9.139 8.806 8.834 237,599 -0.19(-2.14%)
Oct 25, 2016 9.303 9.552 8.889 9.027 331,134 -0.17(-1.80%)
Oct 24, 2016 9.055 9.552 9.022 9.193 526,384 +0.08(+0.91%)
Oct 21, 2016 9.165 9.276 9.082 9.110 261,523 -0.14(-1.49%)
Oct 20, 2016 8.999 9.303 8.999 9.248 379,983 +0.17(+1.82%)
Oct 19, 2016 9.193 9.193 9.055 9.082 382,716 -0.06(-0.60%)
Oct 18, 2016 9.220 9.276 9.110 9.137 329,984 +0.00(+0.00%)
Oct 17, 2016 9.303 9.414 9.137 9.137 426,750 -0.24(-2.59%)
Oct 14, 2016 9.358 9.397 9.226 9.380 362,830 +0.08(+0.89%)
Oct 13, 2016 9.182 9.430 8.928 9.298 724,055 +0.06(+0.66%)
Oct 12, 2016 8.817 9.248 8.729 9.237 652,108 +0.46(+5.22%)
Oct 11, 2016 8.790 8.906 8.723 8.779 459,800 -0.06(-0.69%)
Oct 10, 2016 8.679 8.922 8.652 8.839 548,051 +0.15(+1.72%)
Oct 07, 2016 8.447 8.779 8.447 8.690 835,849 +0.27(+3.21%)
Oct 06, 2016 8.050 8.690 7.923 8.420 2,709,258 +0.76(+9.95%)
Oct 05, 2016 7.663 7.796 7.597 7.658 314,744 -0.02(-0.22%)
Oct 04, 2016 7.619 7.702 7.581 7.674 204,555 +0.03(+0.36%)
Oct 03, 2016 7.525 7.779 7.525 7.647 304,205 +0.13(+1.69%)
Sep 30, 2016 7.525 7.564 7.398 7.520 601,529 +0.05(+0.67%)
Sep 29, 2016 7.558 7.641 7.465 7.470 329,455 -0.13(-1.74%)
Sep 28, 2016 7.785 7.807 7.581 7.603 401,498 -0.21(-2.69%)
Sep 27, 2016 7.774 7.868 7.746 7.812 252,752 +0.01(+0.07%)
Sep 26, 2016 7.928 7.928 7.774 7.807 209,371 -0.12(-1.53%)
Sep 23, 2016 7.928 8.022 7.890 7.928 301,263 -0.05(-0.62%)
Sep 22, 2016 8.022 8.033 7.906 7.978 481,552 -0.02(-0.28%)
Sep 21, 2016 8.033 8.085 7.840 8.000 323,819 -0.01(-0.14%)
Sep 20, 2016 7.950 8.077 7.890 8.011 326,733 +0.06(+0.69%)
Sep 19, 2016 7.884 8.011 7.884 7.956 299,371 +0.11(+1.41%)
Sep 16, 2016 7.835 7.945 7.835 7.846 527,032 +0.03(+0.35%)
Sep 15, 2016 7.829 7.923 7.792 7.818 240,050 +0.02(+0.28%)
Sep 14, 2016 7.763 7.862 7.763 7.796 367,715 +0.02(+0.28%)
Sep 13, 2016 7.757 7.851 7.685 7.774 334,545 -0.01(-0.14%)
Sep 12, 2016 7.713 7.840 7.713 7.785 488,978 +0.00(+0.00%)
Sep 09, 2016 7.702 7.790 7.608 7.785 674,208 +0.06(+0.71%)
Sep 08, 2016 7.465 7.730 7.431 7.730 655,920 +0.28(+3.78%)
Sep 07, 2016 7.233 7.454 7.200 7.448 557,897 +0.24(+3.29%)
Sep 06, 2016 7.128 7.222 7.062 7.211 349,322 +0.06(+0.85%)
Sep 02, 2016 7.067 7.150 7.150 7.150 235,820 +0.08(+1.17%)
Sep 01, 2016 6.885 7.144 6.885 7.067 340,839 +0.16(+2.32%)
Aug 31, 2016 7.056 7.056 6.808 6.907 432,160 -0.15(-2.19%)
Aug 30, 2016 6.946 7.103 6.946 7.062 231,410 +0.12(+1.79%)
Aug 29, 2016 6.915 6.976 6.872 6.937 157,578 +0.01(+0.16%)
Aug 26, 2016 6.987 6.997 6.883 6.926 193,848 -0.04(-0.63%)
Aug 25, 2016 7.003 7.047 6.926 6.970 211,359 -0.08(-1.09%)
Aug 24, 2016 7.003 7.140 7.003 7.047 340,341 +0.01(+0.16%)
Aug 23, 2016 7.090 7.090 7.014 7.036 371,836 -0.04(-0.54%)
Aug 22, 2016 7.134 7.233 7.058 7.074 302,676 -0.10(-1.37%)
Aug 19, 2016 6.987 7.227 6.983 7.172 416,468 +0.14(+2.02%)
Aug 18, 2016 7.014 7.107 6.976 7.030 401,393 +0.01(+0.08%)
Aug 17, 2016 7.140 7.140 6.948 7.025 389,231 -0.11(-1.61%)
Aug 16, 2016 7.156 7.226 7.118 7.140 226,856 -0.01(-0.08%)
Aug 15, 2016 7.140 7.205 7.129 7.145 293,920 +0.01(+0.15%)
Aug 12, 2016 7.156 7.189 7.074 7.134 384,753 -0.01(-0.08%)
Aug 11, 2016 7.172 7.243 7.014 7.140 434,555 +0.02(+0.23%)
Aug 10, 2016 6.899 7.222 6.877 7.123 614,919 +0.23(+3.33%)
Aug 09, 2016 6.976 7.019 6.872 6.894 473,588 -0.11(-1.64%)
Aug 08, 2016 6.948 7.096 6.948 7.008 443,158 +0.08(+1.18%)
Aug 05, 2016 6.877 7.079 6.680 6.926 783,443 +0.10(+1.52%)
Aug 04, 2016 6.795 6.850 6.675 6.823 647,777 +0.07(+0.97%)
Aug 03, 2016 6.445 7.008 6.309 6.757 1,874,705 +1.03(+18.05%)
Aug 02, 2016 5.625 5.806 5.472 5.724 625,867 +0.09(+1.65%)
Aug 01, 2016 5.767 5.806 5.516 5.631 682,935 -0.14(-2.46%)
Jul 29, 2016 5.718 5.811 5.620 5.773 284,902 +0.06(+1.05%)
Jul 28, 2016 5.860 5.904 5.669 5.713 157,916 -0.16(-2.70%)
Jul 27, 2016 5.937 5.937 5.576 5.871 154,695 -0.07(-1.10%)
Jul 26, 2016 5.937 6.085 5.866 5.937 298,932 +0.04(+0.65%)
Jul 25, 2016 5.910 5.970 5.860 5.899 182,852 -0.01(-0.09%)
Jul 22, 2016 5.740 5.910 5.696 5.904 233,712 +0.15(+2.56%)
Jul 21, 2016 5.636 5.806 5.636 5.756 214,125 +0.10(+1.74%)
Jul 20, 2016 5.516 5.680 5.478 5.658 223,423 +0.15(+2.68%)
Jul 19, 2016 5.527 5.598 5.472 5.510 165,231 -0.02(-0.30%)
Jul 18, 2016 5.368 5.587 5.297 5.527 291,004 +0.16(+2.95%)
Jul 15, 2016 5.434 5.489 5.330 5.368 151,265 -0.04(-0.71%)
Jul 14, 2016 5.521 5.603 5.390 5.407 219,124 -0.06(-1.10%)
Jul 13, 2016 5.521 5.549 5.385 5.467 306,121 -0.02(-0.40%)
Jul 12, 2016 5.587 5.674 5.461 5.489 302,044 -0.09(-1.66%)
Jul 11, 2016 5.412 5.587 5.368 5.582 300,222 +0.20(+3.65%)
Jul 08, 2016 5.243 5.407 5.193 5.385 291,200 +0.19(+3.68%)
Jul 07, 2016 5.237 5.308 5.128 5.193 196,886 +0.15(+3.04%)
Jul 05, 2016 5.062 5.084 4.964 5.040 156,182 -0.05(-1.07%)
Jul 01, 2016 5.073 5.095 5.095 5.095 244,752 +0.03(+0.54%)
Jun 30, 2016 4.920 5.073 4.865 5.068 276,650 +0.13(+2.66%)
Jun 29, 2016 4.849 4.969 4.844 4.936 172,590 +0.14(+2.96%)
Jun 28, 2016 4.844 5.046 4.751 4.794 247,104 -0.02(-0.45%)
Jun 27, 2016 5.073 5.073 4.789 4.816 389,704 -0.28(-5.57%)
Jun 24, 2016 4.882 5.100 4.707 5.100 602,694 +0.15(+2.98%)
Jun 23, 2016 4.969 5.035 4.917 4.953 276,050 +0.10(+2.03%)
Jun 22, 2016 4.827 4.931 4.811 4.854 224,815 +0.02(+0.34%)
Jun 21, 2016 4.887 4.942 4.767 4.838 231,671 +0.00(+0.00%)
Jun 20, 2016 4.969 5.018 4.816 4.838 269,876 -0.07(-1.45%)
Jun 17, 2016 4.734 4.969 4.734 4.909 415,429 +0.16(+3.34%)
Jun 16, 2016 4.800 4.865 4.696 4.751 219,475 -0.09(-1.92%)
Jun 15, 2016 4.663 4.904 4.663 4.844 274,025 +0.18(+3.87%)
Jun 14, 2016 4.701 4.718 4.608 4.663 200,539 -0.02(-0.35%)
Jun 13, 2016 4.838 4.838 4.674 4.680 227,056 -0.17(-3.49%)
Jun 10, 2016 4.772 4.882 4.658 4.849 341,471 +0.07(+1.49%)
Jun 09, 2016 4.969 4.969 4.734 4.778 336,925 -0.21(-4.27%)
Jun 08, 2016 5.008 5.084 4.931 4.991 449,925 -0.03(-0.65%)
Jun 07, 2016 4.674 5.188 4.641 5.024 1,391,409 +0.33(+6.98%)
Jun 06, 2016 4.652 4.751 4.559 4.696 327,673 +0.03(+0.70%)
Jun 03, 2016 4.641 4.734 4.567 4.663 391,998 +0.03(+0.71%)
Jun 02, 2016 4.548 4.647 4.458 4.630 586,048 +0.07(+1.44%)
Jun 01, 2016 4.592 4.637 4.466 4.565 555,530 -0.02(-0.36%)
May 31, 2016 4.690 4.701 4.543 4.581 496,523 -0.11(-2.33%)
May 27, 2016 4.647 4.690 4.690 4.690 451,090 +0.08(+1.84%)
May 26, 2016 4.633 4.649 4.544 4.606 447,419 -0.03(-0.58%)
May 25, 2016 4.584 4.660 4.536 4.633 301,750 +0.04(+0.94%)
May 24, 2016 4.520 4.617 4.485 4.590 365,985 +0.08(+1.67%)
May 23, 2016 4.627 4.692 4.509 4.514 345,464 -0.12(-2.67%)
May 20, 2016 4.573 4.681 4.503 4.638 497,236 +0.10(+2.26%)
May 19, 2016 4.563 4.730 4.530 4.536 342,858 -0.05(-1.17%)
May 18, 2016 4.573 4.676 4.493 4.590 542,152 -0.01(-0.12%)
May 17, 2016 4.611 4.643 4.536 4.595 499,765 -0.03(-0.70%)
May 16, 2016 4.735 4.735 4.606 4.627 355,229 -0.06(-1.26%)
May 13, 2016 4.773 4.800 4.654 4.687 353,813 -0.11(-2.36%)
May 12, 2016 4.837 4.864 4.731 4.800 516,996 -0.02(-0.34%)
May 11, 2016 4.977 5.007 4.805 4.816 467,527 -0.16(-3.14%)
May 10, 2016 5.263 5.301 4.907 4.972 595,326 -0.30(-5.72%)
May 09, 2016 4.762 5.425 4.692 5.274 1,153,029 +0.53(+11.25%)
May 06, 2016 4.773 4.924 4.670 4.740 708,867 -0.12(-2.55%)
May 05, 2016 5.096 5.247 4.864 4.864 754,204 -0.25(-4.95%)
May 04, 2016 5.489 5.866 5.085 5.117 2,152,578 -1.41(-21.65%)
May 03, 2016 6.680 6.771 6.426 6.532 377,526 -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.