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 (%)
Aug 31, 2015 5.743 6.025 5.738 6.015 479,621 +0.21(+3.60%)
Aug 28, 2015 5.628 5.842 5.612 5.806 258,502 +0.14(+2.49%)
Aug 27, 2015 5.566 5.727 5.468 5.665 405,953 +0.13(+2.34%)
Aug 26, 2015 5.488 5.587 5.488 5.535 339,489 +0.17(+3.19%)
Aug 25, 2015 5.540 5.540 5.322 5.364 276,273 -0.05(-0.96%)
Aug 24, 2015 5.379 5.569 5.188 5.416 508,225 -0.21(-3.78%)
Aug 21, 2015 5.758 5.815 5.597 5.628 392,967 -0.10(-1.81%)
Aug 20, 2015 5.768 5.861 5.680 5.732 343,808 -0.08(-1.34%)
Aug 19, 2015 5.773 5.924 5.727 5.810 363,682 +0.02(+0.27%)
Aug 18, 2015 5.830 5.851 5.763 5.794 145,328 -0.03(-0.45%)
Aug 17, 2015 5.716 5.830 5.716 5.820 252,980 +0.07(+1.26%)
Aug 14, 2015 5.628 5.768 5.628 5.747 117,670 +0.10(+1.74%)
Aug 13, 2015 5.727 5.753 5.633 5.649 302,233 -0.07(-1.27%)
Aug 12, 2015 5.763 5.773 5.574 5.722 392,211 -0.09(-1.60%)
Aug 11, 2015 5.810 5.867 5.716 5.815 276,084 +0.00(+0.00%)
Aug 10, 2015 5.722 5.887 5.690 5.815 393,293 +0.01(+0.18%)
Aug 07, 2015 5.701 5.830 5.659 5.804 350,262 +0.10(+1.73%)
Aug 06, 2015 5.737 5.804 5.665 5.706 553,656 +0.02(+0.36%)
Aug 05, 2015 5.753 5.802 5.608 5.685 436,353 -0.07(-1.17%)
Aug 04, 2015 5.659 5.810 5.447 5.753 977,504 +0.11(+1.93%)
Aug 03, 2015 5.670 5.767 5.571 5.644 905,484 -0.06(-1.09%)
Jul 31, 2015 5.696 5.784 5.592 5.706 903,120 -0.03(-0.54%)
Jul 30, 2015 5.452 5.737 5.431 5.737 1,296,734 +0.29(+5.33%)
Jul 29, 2015 7.126 7.126 5.442 5.447 4,133,824 -2.27(-29.42%)
Jul 28, 2015 7.618 7.872 7.318 7.717 1,144,033 +0.11(+1.43%)
Jul 27, 2015 7.598 7.810 7.515 7.608 712,156 +0.04(+0.55%)
Jul 24, 2015 7.473 7.649 7.349 7.567 326,106 +0.09(+1.25%)
Jul 23, 2015 7.950 8.017 7.380 7.473 618,605 -0.48(-6.00%)
Jul 22, 2015 7.603 7.960 7.582 7.950 774,610 +0.32(+4.21%)
Jul 21, 2015 7.639 7.691 7.598 7.629 436,999 +0.00(+0.00%)
Jul 20, 2015 7.670 7.696 7.603 7.629 288,379 +0.07(+0.89%)
Jul 17, 2015 7.686 7.696 7.541 7.561 222,114 -0.10(-1.29%)
Jul 16, 2015 7.510 7.696 7.385 7.660 621,009 +0.27(+3.65%)
Jul 15, 2015 7.375 7.421 7.235 7.390 275,042 +0.04(+0.49%)
Jul 14, 2015 7.468 7.515 7.341 7.354 409,212 -0.11(-1.46%)
Jul 13, 2015 7.411 7.525 7.370 7.463 269,655 +0.13(+1.84%)
Jul 10, 2015 7.364 7.432 7.271 7.328 305,828 +0.02(+0.28%)
Jul 09, 2015 7.344 7.370 7.250 7.307 324,445 +0.07(+1.00%)
Jul 08, 2015 7.261 7.385 7.136 7.235 437,870 -0.12(-1.62%)
Jul 07, 2015 7.318 7.411 7.142 7.354 318,978 +0.04(+0.50%)
Jul 06, 2015 7.235 7.351 7.121 7.318 119,968 +0.03(+0.36%)
Jul 02, 2015 7.478 7.292 7.292 7.292 153,013 -0.21(-2.83%)
Jul 01, 2015 7.401 7.520 7.390 7.504 176,737 +0.14(+1.90%)
Jun 30, 2015 7.318 7.442 7.318 7.364 101,234 +0.08(+1.07%)
Jun 29, 2015 7.344 7.582 7.276 7.287 550,044 -0.19(-2.50%)
Jun 26, 2015 7.577 7.670 7.452 7.473 488,779 -0.05(-0.69%)
Jun 25, 2015 7.561 7.561 7.437 7.525 69,645 +0.01(+0.14%)
Jun 24, 2015 7.587 7.626 7.452 7.515 138,028 -0.05(-0.68%)
Jun 23, 2015 7.551 7.639 7.546 7.567 112,174 +0.01(+0.14%)
Jun 22, 2015 7.541 7.647 7.530 7.556 76,634 +0.05(+0.69%)
Jun 19, 2015 7.572 7.582 7.494 7.504 292,827 -0.04(-0.55%)
Jun 18, 2015 7.587 7.701 7.520 7.546 147,898 -0.02(-0.21%)
Jun 17, 2015 7.660 7.696 7.473 7.561 74,276 -0.07(-0.88%)
Jun 16, 2015 7.613 7.655 7.535 7.629 81,027 -0.01(-0.07%)
Jun 15, 2015 7.541 7.696 7.510 7.634 162,391 +0.04(+0.48%)
Jun 12, 2015 7.618 7.649 7.572 7.598 108,039 -0.04(-0.48%)
Jun 11, 2015 7.541 7.665 7.499 7.634 234,058 +0.10(+1.31%)
Jun 10, 2015 7.494 7.647 7.447 7.535 169,659 +0.09(+1.25%)
Jun 09, 2015 7.395 7.478 7.323 7.442 175,132 +0.06(+0.77%)
Jun 08, 2015 7.535 7.535 7.318 7.385 192,930 -0.13(-1.72%)
Jun 05, 2015 7.484 7.561 7.395 7.515 150,053 +0.01(+0.14%)
Jun 04, 2015 7.618 7.629 7.364 7.504 190,458 -0.12(-1.63%)
Jun 03, 2015 7.432 7.681 7.432 7.629 270,641 +0.22(+3.01%)
Jun 02, 2015 7.292 7.473 7.257 7.406 168,098 +0.08(+1.06%)
Jun 01, 2015 7.561 7.582 7.307 7.328 273,292 -0.20(-2.68%)
May 29, 2015 7.587 7.587 7.463 7.530 211,058 -0.06(-0.75%)
May 28, 2015 7.608 7.660 7.551 7.587 151,506 -0.03(-0.34%)
May 27, 2015 7.649 7.701 7.518 7.613 289,012 -0.01(-0.07%)
May 26, 2015 7.438 7.798 7.397 7.618 548,324 +0.15(+2.00%)
May 22, 2015 7.345 7.469 7.469 7.469 314,715 +0.08(+1.11%)
May 21, 2015 7.376 7.546 7.330 7.387 322,410 +0.01(+0.14%)
May 20, 2015 7.361 7.397 7.304 7.376 209,287 +0.03(+0.42%)
May 19, 2015 7.418 7.418 7.268 7.345 142,754 -0.12(-1.65%)
May 18, 2015 7.418 7.572 7.302 7.469 231,776 +0.08(+1.04%)
May 15, 2015 7.366 7.412 7.212 7.392 181,775 +0.02(+0.21%)
May 14, 2015 7.397 7.577 7.284 7.376 177,878 +0.02(+0.21%)
May 13, 2015 7.356 7.438 7.325 7.361 119,098 +0.00(+0.00%)
May 12, 2015 7.515 7.587 7.325 7.361 271,625 -0.19(-2.46%)
May 11, 2015 7.412 7.546 7.325 7.546 158,216 +0.13(+1.81%)
May 08, 2015 7.387 7.464 7.361 7.412 175,642 +0.09(+1.19%)
May 07, 2015 7.140 7.371 7.140 7.325 188,540 +0.15(+2.15%)
May 06, 2015 7.114 7.201 7.088 7.170 118,785 +0.08(+1.16%)
May 05, 2015 7.016 7.150 6.944 7.088 201,111 +0.05(+0.66%)
May 04, 2015 7.078 7.199 6.995 7.042 305,703 -0.01(-0.07%)
May 01, 2015 7.031 7.160 7.021 7.047 201,239 +0.03(+0.37%)
Apr 30, 2015 6.970 7.237 6.918 7.021 222,651 +0.03(+0.44%)
Apr 29, 2015 7.042 7.258 6.908 6.990 769,346 +0.56(+8.64%)
Apr 28, 2015 6.414 6.579 6.337 6.434 217,824 +0.05(+0.73%)
Apr 27, 2015 6.367 6.455 6.295 6.388 116,553 +0.01(+0.16%)
Apr 24, 2015 6.419 6.481 6.352 6.378 166,305 -0.02(-0.32%)
Apr 23, 2015 6.357 6.486 6.357 6.398 74,150 +0.04(+0.57%)
Apr 22, 2015 6.295 6.388 6.228 6.362 110,453 +0.08(+1.31%)
Apr 21, 2015 6.301 6.388 6.223 6.280 145,837 -0.03(-0.41%)
Apr 20, 2015 6.275 6.440 6.265 6.306 183,426 +0.06(+0.91%)
Apr 17, 2015 6.424 6.434 6.182 6.249 205,647 -0.23(-3.57%)
Apr 16, 2015 6.496 6.558 6.459 6.481 95,141 -0.02(-0.32%)
Apr 15, 2015 6.615 6.635 6.491 6.501 145,385 -0.07(-1.10%)
Apr 14, 2015 6.563 6.615 6.532 6.573 249,354 -0.01(-0.08%)
Apr 13, 2015 6.563 6.620 6.553 6.579 144,188 +0.00(+0.00%)
Apr 10, 2015 6.656 6.656 6.512 6.579 151,240 -0.02(-0.31%)
Apr 09, 2015 6.687 6.687 6.429 6.599 152,273 -0.08(-1.23%)
Apr 08, 2015 6.712 6.759 6.635 6.681 207,852 -0.03(-0.46%)
Apr 07, 2015 6.820 6.851 6.692 6.712 116,423 -0.13(-1.95%)
Apr 06, 2015 6.764 6.908 6.764 6.846 153,035 +0.01(+0.15%)
Apr 02, 2015 6.661 6.836 6.836 6.836 181,252 +0.16(+2.47%)
Apr 01, 2015 6.820 6.893 6.563 6.671 231,935 -0.16(-2.34%)
Mar 31, 2015 6.759 6.846 6.738 6.831 265,272 +0.02(+0.30%)
Mar 30, 2015 6.702 6.841 6.702 6.810 146,035 +0.13(+2.00%)
Mar 27, 2015 6.748 6.764 6.645 6.676 125,410 -0.10(-1.44%)
Mar 26, 2015 6.934 6.965 6.702 6.774 156,200 -0.19(-2.66%)
Mar 25, 2015 7.109 7.109 6.954 6.959 230,259 -0.13(-1.82%)
Mar 24, 2015 6.990 7.160 6.952 7.088 164,058 +0.11(+1.62%)
Mar 23, 2015 6.949 7.114 6.923 6.975 356,077 +0.01(+0.07%)
Mar 20, 2015 6.795 6.985 6.754 6.970 255,444 +0.23(+3.36%)
Mar 19, 2015 6.676 6.779 6.676 6.743 126,632 +0.04(+0.61%)
Mar 18, 2015 6.584 6.743 6.579 6.702 164,911 +0.08(+1.24%)
Mar 17, 2015 6.615 6.651 6.542 6.620 147,079 -0.02(-0.23%)
Mar 16, 2015 6.712 6.733 6.604 6.635 220,250 -0.06(-0.92%)
Mar 13, 2015 6.645 6.738 6.645 6.697 247,996 -0.03(-0.38%)
Mar 12, 2015 6.589 6.759 6.589 6.723 140,703 +0.16(+2.43%)
Mar 11, 2015 6.512 6.589 6.486 6.563 269,814 +0.06(+0.95%)
Mar 10, 2015 6.486 6.548 6.448 6.501 247,737 -0.05(-0.79%)
Mar 09, 2015 6.450 6.589 6.434 6.553 207,024 +0.09(+1.43%)
Mar 06, 2015 6.434 6.491 6.398 6.460 185,192 -0.01(-0.08%)
Mar 05, 2015 6.548 6.548 6.434 6.465 149,653 -0.09(-1.41%)
Mar 04, 2015 6.563 6.625 6.486 6.558 229,693 -0.01(-0.08%)
Mar 03, 2015 6.635 6.635 6.522 6.563 249,752 -0.05(-0.70%)
Mar 02, 2015 6.625 6.679 6.532 6.609 258,115 +0.03(+0.47%)
Feb 27, 2015 6.589 6.645 6.524 6.579 234,676 -0.03(-0.47%)
Feb 26, 2015 6.615 6.640 6.563 6.609 241,408 -0.01(-0.16%)
Feb 25, 2015 6.385 6.941 6.308 6.620 455,677 +0.31(+4.94%)
Feb 24, 2015 6.252 6.380 6.216 6.308 357,826 +0.04(+0.57%)
Feb 23, 2015 6.318 6.318 6.216 6.272 222,460 -0.08(-1.29%)
Feb 20, 2015 6.390 6.400 6.298 6.354 277,363 -0.02(-0.24%)
Feb 19, 2015 6.380 6.431 6.339 6.369 103,301 -0.05(-0.72%)
Feb 18, 2015 6.426 6.449 6.349 6.415 153,561 -0.06(-0.87%)
Feb 17, 2015 6.375 6.477 6.267 6.472 197,312 +0.07(+1.12%)
Feb 13, 2015 6.303 6.400 6.400 6.400 207,526 +0.09(+1.38%)
Feb 12, 2015 6.237 6.382 6.191 6.313 151,572 +0.06(+0.98%)
Feb 11, 2015 6.206 6.354 6.206 6.252 125,003 +0.02(+0.33%)
Feb 10, 2015 6.226 6.288 6.186 6.231 117,708 +0.05(+0.74%)
Feb 09, 2015 6.283 6.349 6.170 6.186 144,626 -0.14(-2.18%)
Feb 06, 2015 6.303 6.410 6.288 6.323 175,357 +0.04(+0.57%)
Feb 05, 2015 6.313 6.431 6.272 6.288 113,471 -0.02(-0.24%)
Feb 04, 2015 6.267 6.375 6.226 6.303 151,069 -0.01(-0.08%)
Feb 03, 2015 6.226 6.385 6.191 6.308 156,584 +0.10(+1.56%)
Feb 02, 2015 6.094 6.252 5.914 6.211 287,890 +0.13(+2.10%)
Jan 30, 2015 6.329 6.397 6.063 6.083 251,651 -0.31(-4.80%)
Jan 29, 2015 6.242 6.400 6.191 6.390 179,060 +0.17(+2.71%)
Jan 28, 2015 6.451 6.482 6.206 6.221 114,198 -0.23(-3.56%)
Jan 27, 2015 6.390 6.502 6.349 6.451 113,231 -0.03(-0.47%)
Jan 26, 2015 6.344 6.502 6.298 6.482 159,617 +0.09(+1.44%)
Jan 23, 2015 6.507 6.518 6.155 6.390 161,159 -0.13(-1.96%)
Jan 22, 2015 6.466 6.528 6.206 6.518 470,889 +0.17(+2.65%)
Jan 21, 2015 6.323 6.359 6.267 6.349 216,174 +0.02(+0.32%)
Jan 20, 2015 6.466 6.466 6.283 6.329 374,557 -0.11(-1.74%)
Jan 16, 2015 6.400 6.553 6.354 6.441 338,898 +0.06(+0.96%)
Jan 15, 2015 6.364 6.492 6.237 6.380 434,014 +0.01(+0.08%)
Jan 14, 2015 6.242 6.533 6.242 6.375 623,237 +0.07(+1.13%)
Jan 13, 2015 6.175 6.477 6.012 6.303 1,648,506 -0.32(-4.86%)
Jan 12, 2015 6.666 6.819 6.589 6.625 607,508 -0.08(-1.14%)
Jan 09, 2015 7.003 7.049 6.640 6.701 533,552 -0.35(-4.93%)
Jan 08, 2015 7.340 7.340 7.028 7.049 1,139,935 -0.21(-2.89%)
Jan 07, 2015 6.998 7.273 6.998 7.258 407,642 +0.29(+4.10%)
Jan 06, 2015 7.105 7.105 6.844 6.972 349,631 -0.24(-3.33%)
Jan 05, 2015 7.222 7.345 7.105 7.212 417,584 -0.04(-0.56%)
Jan 02, 2015 7.524 7.605 7.192 7.253 261,806 -0.22(-2.94%)
Dec 31, 2014 7.646 7.473 7.473 7.473 201,065 -0.13(-1.68%)
Dec 30, 2014 7.580 7.749 7.478 7.600 207,577 +0.02(+0.20%)
Dec 29, 2014 7.314 7.631 7.314 7.585 168,818 +0.26(+3.48%)
Dec 26, 2014 7.427 7.432 7.299 7.330 111,032 -0.06(-0.76%)
Dec 24, 2014 7.452 7.386 7.386 7.386 73,025 -0.06(-0.82%)
Dec 23, 2014 7.498 7.621 7.365 7.447 161,943 +0.01(+0.07%)
Dec 22, 2014 7.381 7.519 7.355 7.442 263,852 +0.11(+1.46%)
Dec 19, 2014 7.488 7.488 7.151 7.335 639,827 -0.16(-2.18%)
Dec 18, 2014 7.406 7.611 7.110 7.498 514,710 +0.17(+2.30%)
Dec 17, 2014 6.809 7.355 6.732 7.330 581,929 +0.56(+8.22%)
Dec 16, 2014 6.901 6.977 6.768 6.773 228,380 -0.11(-1.63%)
Dec 15, 2014 6.661 6.967 6.630 6.885 640,939 +0.24(+3.61%)
Dec 12, 2014 6.615 6.788 6.609 6.645 250,077 -0.04(-0.61%)
Dec 11, 2014 6.650 6.885 6.618 6.686 209,709 +0.07(+1.08%)
Dec 10, 2014 6.635 6.742 6.558 6.615 305,437 -0.05(-0.69%)
Dec 09, 2014 6.390 6.666 6.375 6.661 297,344 +0.20(+3.08%)
Dec 08, 2014 6.676 6.676 6.446 6.461 183,995 -0.26(-3.80%)
Dec 05, 2014 6.717 6.788 6.650 6.717 159,139 +0.01(+0.08%)
Dec 04, 2014 6.829 6.829 6.533 6.712 192,357 -0.11(-1.65%)
Dec 03, 2014 6.640 6.885 6.553 6.824 287,144 +0.21(+3.17%)
Dec 02, 2014 6.543 6.686 6.487 6.615 236,973 +0.06(+0.94%)
Dec 01, 2014 6.732 6.752 6.492 6.553 359,915 -0.15(-2.21%)
Nov 28, 2014 6.839 6.936 6.691 6.701 172,039 -0.13(-1.87%)
Nov 26, 2014 6.788 6.829 6.829 6.829 203,806 +0.06(+0.83%)
Nov 25, 2014 6.945 6.945 6.661 6.773 348,510 -0.14(-1.98%)
Nov 24, 2014 6.874 7.047 6.839 6.910 444,546 +0.08(+1.19%)
Nov 21, 2014 6.869 6.890 6.783 6.829 263,948 +0.04(+0.52%)
Nov 20, 2014 6.666 6.798 6.666 6.793 213,206 +0.11(+1.59%)
Nov 19, 2014 6.672 6.768 6.570 6.687 194,971 +0.03(+0.38%)
Nov 18, 2014 6.753 6.768 6.616 6.661 262,555 -0.11(-1.57%)
Nov 17, 2014 6.803 6.895 6.702 6.768 268,449 -0.03(-0.37%)
Nov 14, 2014 6.768 6.844 6.742 6.793 241,759 +0.04(+0.60%)
Nov 13, 2014 6.798 6.839 6.606 6.753 257,993 -0.03(-0.45%)
Nov 12, 2014 6.580 6.788 6.575 6.783 506,457 +0.20(+3.00%)
Nov 11, 2014 6.565 6.585 6.545 6.585 369,932 +0.03(+0.46%)
Nov 10, 2014 6.555 6.570 6.525 6.555 250,260 -0.01(-0.15%)
Nov 07, 2014 6.448 6.580 6.406 6.565 590,855 +0.14(+2.13%)
Nov 06, 2014 6.459 6.489 6.393 6.428 348,847 -0.01(-0.08%)
Nov 05, 2014 6.479 6.525 6.393 6.433 414,717 +0.00(+0.00%)
Nov 04, 2014 6.317 6.484 6.317 6.433 559,396 +0.10(+1.52%)
Nov 03, 2014 6.281 6.423 6.271 6.337 530,267 +0.10(+1.54%)
Oct 31, 2014 6.190 6.271 6.137 6.241 646,585 +0.15(+2.41%)
Oct 30, 2014 6.083 6.210 6.043 6.094 682,362 -0.01(-0.08%)
Oct 29, 2014 5.977 6.190 5.642 6.099 2,134,516 +0.62(+11.39%)
Oct 28, 2014 5.338 5.500 5.247 5.475 834,561 +0.14(+2.56%)
Oct 27, 2014 5.009 5.343 5.049 5.338 540,898 +0.29(+5.72%)
Oct 24, 2014 5.070 5.080 4.978 5.049 284,409 +0.01(+0.10%)
Oct 23, 2014 5.095 5.118 5.029 5.044 431,343 -0.05(-1.00%)
Oct 22, 2014 5.196 5.196 5.085 5.095 191,084 -0.07(-1.28%)
Oct 21, 2014 5.222 5.297 5.095 5.161 207,485 -0.02(-0.29%)
Oct 20, 2014 5.034 5.206 5.029 5.176 235,618 +0.16(+3.13%)
Oct 17, 2014 5.191 5.191 4.963 5.019 342,829 -0.12(-2.27%)
Oct 16, 2014 5.014 5.181 5.014 5.135 341,509 +0.09(+1.81%)
Oct 15, 2014 5.039 5.095 4.953 5.044 300,022 -0.04(-0.70%)
Oct 14, 2014 4.897 5.090 4.897 5.080 520,831 +0.20(+4.05%)
Oct 13, 2014 4.826 4.938 4.791 4.882 297,547 +0.08(+1.69%)
Oct 10, 2014 4.689 4.872 4.684 4.801 230,197 +0.10(+2.16%)
Oct 09, 2014 4.821 4.821 4.659 4.699 303,778 -0.09(-1.90%)
Oct 08, 2014 4.796 4.806 4.672 4.791 232,722 -0.01(-0.21%)
Oct 07, 2014 4.841 4.846 4.755 4.801 418,344 -0.04(-0.89%)
Oct 06, 2014 4.857 4.906 4.796 4.844 210,892 +0.03(+0.58%)
Oct 03, 2014 4.892 4.943 4.801 4.816 248,461 -0.03(-0.52%)
Oct 02, 2014 4.770 4.877 4.770 4.841 253,201 +0.06(+1.27%)
Oct 01, 2014 4.730 4.836 4.720 4.781 218,267 +0.03(+0.64%)
Sep 30, 2014 4.846 4.852 4.745 4.750 284,985 -0.09(-1.88%)
Sep 29, 2014 4.872 4.933 4.836 4.841 197,550 -0.07(-1.44%)
Sep 26, 2014 4.917 4.953 4.801 4.912 585,010 -0.01(-0.10%)
Sep 25, 2014 4.943 4.978 4.902 4.917 196,989 -0.05(-0.92%)
Sep 24, 2014 4.933 4.973 4.912 4.963 160,075 +0.05(+0.93%)
Sep 23, 2014 4.958 5.016 4.912 4.917 273,014 -0.08(-1.52%)
Sep 22, 2014 5.044 5.070 4.988 4.994 251,842 -0.07(-1.30%)
Sep 19, 2014 5.110 5.115 5.029 5.059 389,549 -0.05(-0.89%)
Sep 18, 2014 5.166 5.166 5.095 5.105 192,867 -0.05(-0.89%)
Sep 17, 2014 5.176 5.212 5.146 5.151 387,545 -0.03(-0.59%)
Sep 16, 2014 5.080 5.186 5.075 5.181 396,252 +0.08(+1.59%)
Sep 15, 2014 5.090 5.133 5.044 5.100 276,488 +0.00(+0.00%)
Sep 12, 2014 5.141 5.183 5.080 5.100 436,042 -0.03(-0.59%)
Sep 11, 2014 5.064 5.242 5.064 5.130 459,062 +0.03(+0.60%)
Sep 10, 2014 5.125 5.143 5.024 5.100 334,041 -0.03(-0.49%)
Sep 09, 2014 5.252 5.252 5.120 5.125 186,046 -0.12(-2.32%)
Sep 08, 2014 5.298 5.318 5.206 5.247 151,325 -0.05(-0.96%)
Sep 05, 2014 5.181 5.374 5.181 5.298 264,733 +0.09(+1.75%)
Sep 04, 2014 5.151 5.257 5.151 5.206 230,276 +0.06(+1.18%)
Sep 03, 2014 5.166 5.257 5.125 5.146 189,880 -0.01(-0.20%)
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.