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 (%)
Jul 29, 2022 10.47 10.76 10.39 10.76 379,656 +0.33(+3.13%)
Jul 28, 2022 10.38 10.49 10.06 10.43 261,098 +0.10(+0.97%)
Jul 27, 2022 10.30 10.41 10.04 10.33 350,714 +0.13(+1.23%)
Jul 26, 2022 10.34 10.44 9.910 10.20 551,293 -0.38(-3.56%)
Jul 25, 2022 10.87 11.10 10.46 10.58 730,671 -0.20(-1.86%)
Jul 22, 2022 10.62 10.80 10.40 10.78 487,878 +0.23(+2.14%)
Jul 21, 2022 10.49 10.60 10.15 10.55 228,397 -0.05(-0.47%)
Jul 20, 2022 10.18 10.63 10.04 10.60 475,322 +0.43(+4.28%)
Jul 19, 2022 10.01 10.36 10.01 10.17 509,888 +0.27(+2.70%)
Jul 18, 2022 10.14 10.32 9.835 9.902 468,354 -0.15(-1.50%)
Jul 15, 2022 10.09 10.22 9.781 10.05 691,158 +0.17(+1.69%)
Jul 14, 2022 9.768 9.909 9.593 9.885 224,487 -0.12(-1.17%)
Jul 13, 2022 9.643 10.08 9.593 10.00 320,265 +0.23(+2.31%)
Jul 12, 2022 9.743 9.994 9.655 9.777 310,321 -0.01(-0.09%)
Jul 11, 2022 9.952 10.15 9.718 9.785 369,427 -0.27(-2.66%)
Jul 08, 2022 9.685 10.12 9.580 10.05 528,062 +0.36(+3.71%)
Jul 07, 2022 9.183 9.710 9.183 9.693 443,133 +0.59(+6.53%)
Jul 06, 2022 9.601 9.718 9.049 9.099 572,630 -0.47(-4.90%)
Jul 05, 2022 9.191 9.593 8.986 9.568 621,610 +0.36(+3.91%)
Jul 01, 2022 9.308 9.338 8.865 9.208 618,772 -0.17(-1.78%)
Jun 30, 2022 9.074 9.400 8.957 9.375 583,630 +0.08(+0.81%)
Jun 29, 2022 9.517 9.519 9.116 9.300 584,517 -0.21(-2.20%)
Jun 28, 2022 9.910 10.12 9.467 9.509 420,092 -0.38(-3.81%)
Jun 27, 2022 10.12 10.24 9.852 9.885 403,589 -0.18(-1.83%)
Jun 24, 2022 9.952 10.22 9.919 10.07 899,637 +0.23(+2.29%)
Jun 23, 2022 9.593 9.977 9.555 9.844 548,529 +0.34(+3.61%)
Jun 22, 2022 9.292 9.760 9.241 9.501 1,027,201 +0.02(+0.18%)
Jun 21, 2022 10.04 10.21 9.442 9.484 1,455,452 -0.39(-3.98%)
Jun 17, 2022 9.517 9.927 9.411 9.877 3,048,729 +0.40(+4.24%)
Jun 16, 2022 9.459 9.701 9.283 9.476 827,910 -0.23(-2.41%)
Jun 15, 2022 9.409 10.19 9.409 9.710 1,531,373 +0.45(+4.88%)
Jun 14, 2022 8.907 9.384 8.873 9.258 849,901 +0.42(+4.73%)
Jun 13, 2022 9.174 9.400 8.689 8.840 1,257,188 -0.59(-6.21%)
Jun 10, 2022 9.626 9.802 9.331 9.425 814,033 -0.37(-3.76%)
Jun 09, 2022 9.835 9.919 9.542 9.793 965,604 -0.09(-0.93%)
Jun 08, 2022 10.09 10.16 9.844 9.885 729,209 -0.28(-2.72%)
Jun 07, 2022 9.961 10.25 9.827 10.16 555,584 -0.07(-0.65%)
Jun 06, 2022 10.37 10.41 9.919 10.23 543,711 +0.03(+0.25%)
Jun 03, 2022 10.66 10.86 10.12 10.20 603,107 -0.66(-6.08%)
Jun 02, 2022 10.51 10.93 10.28 10.86 942,335 +0.38(+3.59%)
Jun 01, 2022 10.82 10.85 10.26 10.49 792,470 -0.18(-1.65%)
May 31, 2022 11.20 11.28 10.53 10.66 1,295,395 -0.29(-2.67%)
May 27, 2022 10.87 11.29 10.78 10.96 1,155,955 +0.14(+1.29%)
May 26, 2022 10.68 11.17 10.67 10.82 1,131,625 +0.32(+3.05%)
May 25, 2022 9.339 10.73 9.159 10.50 1,809,554 +0.80(+8.30%)
May 24, 2022 9.807 9.807 9.380 9.692 942,975 -0.22(-2.24%)
May 23, 2022 9.971 10.01 9.544 9.914 922,766 -0.04(-0.41%)
May 20, 2022 9.938 10.00 9.413 9.955 1,223,642 +0.05(+0.50%)
May 19, 2022 9.782 10.17 9.766 9.905 834,511 -0.10(-0.98%)
May 18, 2022 10.68 10.69 9.807 10.00 1,800,126 -1.07(-9.64%)
May 17, 2022 11.10 11.24 10.69 11.07 837,074 +0.22(+2.04%)
May 16, 2022 11.12 11.28 10.82 10.85 699,891 -0.31(-2.79%)
May 13, 2022 11.00 11.44 10.94 11.16 689,674 +0.29(+2.64%)
May 12, 2022 10.45 11.23 10.45 10.87 977,957 +0.19(+1.77%)
May 11, 2022 10.95 11.40 10.61 10.69 1,322,552 -0.30(-2.76%)
May 10, 2022 11.26 11.41 10.73 10.99 1,018,273 -0.11(-0.96%)
May 09, 2022 11.37 11.49 10.89 11.10 1,665,581 -0.58(-4.99%)
May 06, 2022 11.87 12.06 11.51 11.68 818,513 -0.37(-3.07%)
May 05, 2022 12.20 12.22 11.50 12.05 1,550,406 -0.27(-2.20%)
May 04, 2022 11.90 12.47 11.70 12.32 2,907,938 -0.71(-5.48%)
May 03, 2022 12.44 13.24 12.21 13.03 1,340,055 +0.59(+4.75%)
May 02, 2022 11.87 12.47 11.83 12.44 852,576 +0.57(+4.77%)
Apr 29, 2022 12.24 12.42 11.84 11.87 1,222,026 -0.49(-3.98%)
Apr 28, 2022 12.44 12.59 12.03 12.37 941,874 +0.18(+1.48%)
Apr 27, 2022 12.14 12.46 11.79 12.19 912,700 +0.12(+1.02%)
Apr 26, 2022 12.40 12.72 11.99 12.06 722,345 -0.41(-3.29%)
Apr 25, 2022 12.29 12.53 11.94 12.47 736,221 +0.05(+0.40%)
Apr 22, 2022 12.98 13.09 12.28 12.42 1,086,349 -0.75(-5.67%)
Apr 21, 2022 13.42 13.58 12.96 13.17 704,143 -0.04(-0.31%)
Apr 20, 2022 13.50 13.66 13.16 13.21 470,380 -0.30(-2.19%)
Apr 19, 2022 12.86 13.66 12.65 13.51 931,471 +0.70(+5.45%)
Apr 18, 2022 13.44 13.48 12.76 12.81 1,599,228 -0.66(-4.93%)
Apr 14, 2022 13.64 13.89 13.42 13.48 732,814 -0.16(-1.20%)
Apr 13, 2022 13.91 14.21 13.61 13.64 535,224 -0.21(-1.54%)
Apr 12, 2022 14.25 14.76 13.56 13.85 1,150,517 -0.19(-1.34%)
Apr 11, 2022 13.84 14.84 13.84 14.04 1,246,331 -0.07(-0.52%)
Apr 08, 2022 13.61 14.44 13.55 14.12 876,698 +0.47(+3.43%)
Apr 07, 2022 13.21 13.71 12.93 13.65 640,897 +0.40(+3.04%)
Apr 06, 2022 13.50 13.53 12.88 13.25 835,334 -0.39(-2.83%)
Apr 05, 2022 13.76 14.03 13.48 13.63 752,762 -0.15(-1.07%)
Apr 04, 2022 13.57 13.93 13.36 13.78 1,040,427 +0.36(+2.69%)
Apr 01, 2022 14.30 14.35 13.25 13.42 1,371,963 -0.66(-4.66%)
Mar 31, 2022 14.48 14.55 13.89 14.07 1,781,261 -0.39(-2.67%)
Mar 30, 2022 15.61 15.67 14.35 14.46 1,659,904 -1.37(-8.66%)
Mar 29, 2022 14.77 16.08 14.77 15.83 2,274,764 +1.30(+8.98%)
Mar 28, 2022 13.95 14.66 13.75 14.53 1,769,457 +0.66(+4.73%)
Mar 25, 2022 14.16 14.36 13.80 13.87 670,915 -0.22(-1.57%)
Mar 24, 2022 13.95 14.12 13.58 14.09 666,053 +0.29(+2.08%)
Mar 23, 2022 13.91 14.72 13.71 13.80 1,189,042 -0.18(-1.29%)
Mar 22, 2022 13.84 14.17 13.62 13.98 826,704 +0.34(+2.53%)
Mar 21, 2022 13.93 14.08 13.44 13.64 1,072,305 -0.38(-2.69%)
Mar 18, 2022 13.74 14.08 13.46 14.02 1,402,244 +0.08(+0.59%)
Mar 17, 2022 13.64 14.03 13.46 13.93 702,937 +0.14(+1.01%)
Mar 16, 2022 13.28 13.86 13.13 13.80 1,111,860 +0.57(+4.35%)
Mar 15, 2022 12.79 13.25 12.67 13.22 723,176 +0.35(+2.74%)
Mar 14, 2022 13.06 13.80 12.73 12.87 998,923 -0.07(-0.51%)
Mar 11, 2022 13.34 13.55 12.85 12.93 745,875 -0.42(-3.13%)
Mar 10, 2022 13.17 13.40 12.77 13.35 625,874 +0.07(+0.49%)
Mar 09, 2022 13.48 13.78 13.12 13.29 994,705 +0.02(+0.12%)
Mar 08, 2022 12.45 13.88 12.35 13.27 1,224,894 +0.91(+7.39%)
Mar 07, 2022 13.22 13.50 12.29 12.36 1,491,393 -0.90(-6.77%)
Mar 04, 2022 12.93 13.28 12.71 13.25 1,388,252 -0.12(-0.91%)
Mar 03, 2022 13.50 13.63 13.00 13.38 1,334,319 -0.28(-2.07%)
Mar 02, 2022 12.15 13.97 11.55 13.66 3,377,521 +1.18(+9.46%)
Mar 01, 2022 13.36 13.42 12.33 12.48 1,972,041 -0.91(-6.76%)
Feb 28, 2022 12.91 13.53 12.91 13.38 1,053,355 +0.22(+1.66%)
Feb 25, 2022 13.21 13.17 12.66 13.17 1,187,385 -0.18(-1.33%)
Feb 24, 2022 11.79 13.45 11.61 13.34 1,244,082 +0.92(+7.42%)
Feb 23, 2022 12.74 12.98 12.39 12.42 1,095,326 -0.16(-1.29%)
Feb 22, 2022 13.21 13.44 12.50 12.58 1,180,774 -0.63(-4.77%)
Feb 18, 2022 13.21 0 -0.49(-3.60%)
Feb 17, 2022 14.22 14.40 13.67 13.71 938,918 -0.63(-4.40%)
Feb 16, 2022 14.60 14.79 14.14 14.34 1,011,131 -0.42(-2.85%)
Feb 15, 2022 14.18 14.89 14.08 14.76 756,638 +0.76(+5.43%)
Feb 14, 2022 14.37 14.51 13.94 14.00 807,434 -0.38(-2.64%)
Feb 11, 2022 15.06 15.41 14.36 14.38 1,054,657 -0.69(-4.56%)
Feb 10, 2022 15.36 15.67 14.97 15.06 995,550 -0.42(-2.71%)
Feb 09, 2022 15.47 15.53 14.88 15.48 1,118,024 +0.07(+0.47%)
Feb 08, 2022 15.02 15.74 14.94 15.41 841,139 +0.53(+3.59%)
Feb 07, 2022 14.76 15.13 14.57 14.88 893,692 +0.22(+1.49%)
Feb 04, 2022 15.35 15.41 14.43 14.66 1,347,921 -0.54(-3.56%)
Feb 03, 2022 15.18 15.20 903,086 -0.44(-2.84%)
Feb 02, 2022 16.07 16.16 15.12 15.65 1,117,349 -0.45(-2.81%)
Feb 01, 2022 15.96 16.33 15.64 16.10 1,043,702 +0.19(+1.17%)
Jan 31, 2022 14.87 15.92 15.91 1,189,446 +0.97(+6.49%)
Jan 28, 2022 15.08 15.25 14.22 14.94 1,529,607 -0.36(-2.38%)
Jan 27, 2022 15.18 15.79 14.89 15.31 1,191,898 +0.45(+3.05%)
Jan 26, 2022 16.00 16.11 14.77 14.85 1,328,502 -0.82(-5.21%)
Jan 25, 2022 15.33 16.19 15.01 15.67 1,169,128 -0.05(-0.31%)
Jan 24, 2022 14.35 15.82 14.09 15.72 2,109,708 +0.74(+4.96%)
Jan 21, 2022 14.47 15.10 13.71 14.98 2,111,316 +0.36(+2.43%)
Jan 20, 2022 15.69 15.95 14.59 14.62 1,320,539 -0.90(-5.78%)
Jan 19, 2022 15.40 15.91 15.31 15.52 856,009 +0.16(+1.05%)
Jan 18, 2022 15.84 16.14 15.10 15.36 1,358,869 -0.79(-4.90%)
Jan 14, 2022 16.15 0 +0.06(+0.40%)
Jan 13, 2022 17.21 17.30 15.40 16.08 2,796,825 +0.21(+1.32%)
Jan 12, 2022 15.86 16.16 15.36 15.87 693,885 +0.23(+1.45%)
Jan 11, 2022 15.66 15.84 15.18 15.65 881,261 +0.30(+1.95%)
Jan 10, 2022 15.31 15.42 14.49 15.35 1,016,919 -0.06(-0.42%)
Jan 07, 2022 15.51 15.90 15.12 15.41 863,844 +0.10(+0.63%)
Jan 06, 2022 15.65 15.77 14.80 15.31 883,432 -0.02(-0.11%)
Jan 05, 2022 16.07 16.25 15.28 15.33 1,303,774 -0.74(-4.58%)
Jan 04, 2022 16.07 16.52 15.74 16.07 1,005,054 -0.18(-1.09%)
Jan 03, 2022 15.69 16.72 15.63 16.24 1,476,100 +0.88(+5.73%)
Dec 31, 2021 15.77 15.94 15.18 15.36 1,236,353 -0.45(-2.86%)
Dec 30, 2021 15.76 16.19 15.54 15.82 1,109,096 +0.04(+0.26%)
Dec 29, 2021 15.47 15.87 15.36 15.78 660,968 +0.18(+1.14%)
Dec 28, 2021 15.78 16.10 15.44 15.60 793,397 -0.23(-1.48%)
Dec 27, 2021 15.15 16.24 14.66 15.83 1,503,698 +0.75(+4.98%)
Dec 23, 2021 14.87 15.23 14.30 15.08 946,087 +0.27(+1.86%)
Dec 22, 2021 14.75 15.03 14.35 14.81 813,858 +0.16(+1.10%)
Dec 21, 2021 14.39 14.77 14.39 14.64 1,385,051 +0.51(+3.60%)
Dec 20, 2021 14.14 14.48 13.66 14.14 1,708,164 -0.53(-3.64%)
Dec 17, 2021 14.76 15.24 14.45 14.67 2,130,584 -0.16(-1.09%)
Dec 16, 2021 16.30 16.30 14.72 14.83 1,540,565 -0.97(-6.14%)
Dec 15, 2021 15.60 16.03 14.85 15.80 1,452,336 -0.06(-0.36%)
Dec 14, 2021 15.46 16.24 15.21 15.86 1,241,789 +0.21(+1.34%)
Dec 13, 2021 16.64 16.81 15.40 15.65 1,263,131 -0.93(-5.63%)
Dec 10, 2021 16.86 16.92 16.16 16.58 825,869 +0.00(+0.03%)
Dec 09, 2021 17.35 17.62 16.54 16.58 1,104,901 -0.78(-4.47%)
Dec 08, 2021 17.28 17.62 16.93 17.35 1,018,023 +0.35(+2.09%)
Dec 07, 2021 17.55 17.80 16.89 17.00 1,209,426 +0.09(+0.53%)
Dec 06, 2021 16.99 17.31 16.02 16.91 1,133,675 -0.09(-0.54%)
Dec 03, 2021 18.17 18.24 16.27 17.00 1,931,598 -1.12(-6.17%)
Dec 02, 2021 18.65 18.74 17.68 18.12 1,715,487 -0.50(-2.67%)
Dec 01, 2021 19.55 20.16 18.59 18.61 2,045,474 -0.57(-2.95%)
Nov 30, 2021 19.69 19.88 18.44 19.18 1,861,320 -0.63(-3.18%)
Nov 29, 2021 20.81 21.11 19.41 19.81 1,617,445 -0.86(-4.18%)
Nov 26, 2021 20.27 20.98 19.69 20.67 1,122,778 +0.18(+0.86%)
Nov 24, 2021 21.23 21.23 20.24 20.50 1,346,985 -0.60(-2.84%)
Nov 23, 2021 21.64 22.17 20.49 21.10 1,946,410 -1.16(-5.21%)
Nov 22, 2021 21.14 22.36 20.72 22.26 2,768,684 +1.54(+7.41%)
Nov 19, 2021 23.00 23.23 20.38 20.72 5,828,647 -2.98(-12.56%)
Nov 18, 2021 22.96 23.94 23.55 23.70 2,050,995 +0.74(+3.24%)
Nov 17, 2021 23.54 24.21 22.90 22.95 2,326,563 -0.90(-3.79%)
Nov 16, 2021 25.76 25.99 23.48 23.86 4,996,624 -3.36(-12.35%)
Nov 15, 2021 34.05 34.18 25.19 27.22 9,943,673 -6.83(-20.06%)
Nov 12, 2021 34.05 36.77 30.91 34.05 8,163,006 -0.14(-0.41%)
Nov 11, 2021 29.94 35.87 29.77 34.18 9,179,473 +4.41(+14.83%)
Nov 10, 2021 30.09 29.77 8,786,478 -0.22(-0.75%)
Nov 09, 2021 27.63 30.38 26.85 29.99 6,197,404 +2.98(+11.03%)
Nov 08, 2021 24.55 28.31 24.16 27.02 7,323,475 +3.57(+15.20%)
Nov 05, 2021 23.30 24.28 21.84 23.45 6,633,433 -1.10(-4.46%)
Nov 04, 2021 27.19 32.95 24.05 24.55 31,289,868 +0.06(+0.25%)
Nov 03, 2021 20.05 24.92 19.75 24.48 11,783,376 +3.12(+14.59%)
Nov 02, 2021 19.77 21.68 19.11 21.37 3,605,084 +1.62(+8.21%)
Nov 01, 2021 18.84 19.86 19.31 19.75 1,088,545 +1.09(+5.83%)
Oct 29, 2021 18.53 18.98 18.29 18.66 782,085 +0.06(+0.33%)
Oct 28, 2021 18.67 19.09 18.47 18.60 908,558 +0.04(+0.21%)
Oct 27, 2021 19.21 19.42 18.44 18.56 948,141 -0.65(-3.37%)
Oct 26, 2021 20.79 19.21 1,563,357 -1.35(-6.57%)
Oct 25, 2021 18.54 20.68 20.56 2,229,164 +1.76(+9.36%)
Oct 22, 2021 18.51 18.98 18.33 18.80 689,585 -0.02(-0.08%)
Oct 21, 2021 18.06 19.01 17.98 18.81 811,458 +0.73(+4.05%)
Oct 20, 2021 18.44 18.65 17.93 18.08 914,570 -0.36(-1.97%)
Oct 19, 2021 19.08 19.09 18.40 18.44 729,980 -0.46(-2.45%)
Oct 18, 2021 18.48 19.06 18.13 18.91 830,054 +0.45(+2.42%)
Oct 15, 2021 18.90 19.14 18.42 18.46 912,658 -0.11(-0.58%)
Oct 14, 2021 18.90 18.94 18.40 18.57 569,825 -0.02(-0.12%)
Oct 13, 2021 18.15 18.75 18.06 18.59 670,077 +0.46(+2.55%)
Oct 12, 2021 18.20 18.43 17.95 18.13 601,376 +0.18(+0.99%)
Oct 11, 2021 19.12 19.31 17.94 17.95 967,393 -0.94(-4.98%)
Oct 08, 2021 19.08 19.42 18.85 18.89 449,419 -0.19(-0.97%)
Oct 07, 2021 19.29 19.75 19.04 19.08 780,329 +0.21(+1.10%)
Oct 06, 2021 18.41 19.12 18.23 18.87 597,895 +0.08(+0.41%)
Oct 05, 2021 18.98 19.49 18.59 18.79 996,137 -0.04(-0.21%)
Oct 04, 2021 18.28 18.94 18.16 18.83 982,772 +0.22(+1.20%)
Oct 01, 2021 18.01 18.88 17.76 18.60 1,728,788 +0.83(+4.64%)
Sep 30, 2021 19.92 19.92 17.42 17.78 3,532,958 -2.21(-11.08%)
Sep 29, 2021 20.32 20.41 19.74 19.99 567,240 -0.03(-0.15%)
Sep 28, 2021 20.60 20.94 19.97 20.02 734,511 -0.76(-3.64%)
Sep 27, 2021 20.13 20.99 19.95 20.78 898,971 +0.77(+3.86%)
Sep 24, 2021 20.13 20.41 19.48 20.01 1,057,125 -0.55(-2.67%)
Sep 23, 2021 20.84 21.34 20.36 20.56 1,234,107 -0.08(-0.41%)
Sep 22, 2021 19.46 20.84 19.42 20.64 1,422,326 +1.33(+6.87%)
Sep 21, 2021 19.64 20.12 18.71 19.31 1,216,492 -0.24(-1.22%)
Sep 20, 2021 18.40 19.68 18.14 19.55 1,487,680 +0.28(+1.44%)
Sep 17, 2021 19.01 19.99 18.94 19.28 2,523,228 +0.33(+1.75%)
Sep 16, 2021 19.72 19.75 18.93 18.94 1,385,781 -0.59(-3.04%)
Sep 15, 2021 19.36 19.76 18.83 19.54 1,161,084 +0.28(+1.44%)
Sep 14, 2021 20.32 20.38 18.97 19.26 1,677,962 -0.90(-4.48%)
Sep 13, 2021 21.68 21.96 20.06 20.16 2,092,570 -1.33(-6.18%)
Sep 10, 2021 22.24 22.57 21.12 21.49 1,844,807 -0.88(-3.93%)
Sep 09, 2021 21.44 23.19 20.46 22.37 4,000,964 +0.93(+4.36%)
Sep 08, 2021 23.54 23.54 21.14 21.44 2,569,417 -2.20(-9.30%)
Sep 07, 2021 24.39 25.02 22.57 23.64 2,665,890 -0.76(-3.10%)
Sep 03, 2021 23.30 24.65 22.64 24.39 2,687,488 +1.12(+4.81%)
Sep 02, 2021 24.72 27.36 22.45 23.27 9,893,011 -1.44(-5.84%)
Sep 01, 2021 21.88 24.89 20.36 24.72 6,242,792 +3.26(+15.22%)
Aug 31, 2021 21.51 21.51 19.46 21.45 3,658,737 -0.04(-0.18%)
Aug 30, 2021 18.70 22.32 18.20 21.49 7,240,517 +3.30(+18.12%)
Aug 27, 2021 18.11 18.47 17.76 18.19 1,287,856 +0.11(+0.63%)
Aug 26, 2021 18.23 18.42 17.08 18.08 2,662,289 -0.47(-2.52%)
Aug 25, 2021 19.20 19.60 18.10 18.55 3,864,951 +0.65(+3.63%)
Aug 24, 2021 17.20 18.28 17.06 17.90 1,180,364 +0.75(+4.37%)
Aug 23, 2021 17.38 17.61 16.76 17.15 1,123,187 +0.05(+0.27%)
Aug 20, 2021 16.41 17.19 16.28 17.10 1,262,701 +0.77(+4.73%)
Aug 19, 2021 16.17 16.49 15.65 16.33 952,593 +0.27(+1.67%)
Aug 18, 2021 15.98 16.60 15.81 16.06 1,013,053 +0.15(+0.96%)
Aug 17, 2021 16.75 16.82 15.53 15.91 1,671,004 -0.89(-5.33%)
Aug 16, 2021 16.57 17.28 16.56 16.80 1,206,415 -0.15(-0.86%)
Aug 13, 2021 18.21 18.23 16.76 16.95 1,701,522 -1.28(-7.01%)
Aug 12, 2021 18.97 19.27 18.16 18.23 988,144 -0.60(-3.17%)
Aug 11, 2021 18.53 18.91 18.13 18.82 1,013,189 +0.16(+0.86%)
Aug 10, 2021 17.59 19.00 17.40 18.66 1,754,650 +1.12(+6.36%)
Aug 09, 2021 17.58 17.88 16.95 17.54 1,024,779 -0.04(-0.22%)
Aug 06, 2021 17.51 18.06 17.38 17.58 1,565,957 -0.02(-0.09%)
Aug 05, 2021 16.82 18.04 16.63 17.60 2,536,423 +1.04(+6.28%)
Aug 04, 2021 18.53 18.75 15.75 16.56 5,436,415 -1.72(-9.41%)
Aug 03, 2021 17.80 18.48 16.91 18.28 3,207,980 +0.66(+3.73%)
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.