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, 2020 4.505 4.505 4.146 4.239 1,807,464 -0.22(-4.83%)
Aug 28, 2020 4.433 4.624 4.398 4.454 1,712,890 +0.03(+0.64%)
Aug 27, 2020 4.779 4.779 4.342 4.426 2,135,296 -0.41(-8.47%)
Aug 26, 2020 4.483 4.850 4.349 4.836 3,102,406 +0.61(+14.55%)
Aug 25, 2020 4.306 4.342 4.130 4.222 947,175 -0.06(-1.48%)
Aug 24, 2020 4.462 4.574 4.137 4.285 2,370,634 -0.13(-2.88%)
Aug 21, 2020 4.793 4.864 4.384 4.412 1,801,566 -0.40(-8.22%)
Aug 20, 2020 4.638 4.871 4.532 4.807 1,563,081 +0.07(+1.49%)
Aug 19, 2020 4.398 4.758 4.363 4.737 1,584,490 +0.33(+7.53%)
Aug 18, 2020 4.589 4.652 4.334 4.405 1,764,842 -0.17(-3.70%)
Aug 17, 2020 4.807 4.857 4.497 4.574 1,307,298 -0.12(-2.56%)
Aug 14, 2020 4.483 4.984 4.469 4.695 2,696,399 +0.16(+3.58%)
Aug 13, 2020 4.596 4.723 4.384 4.532 1,340,941 -0.09(-1.98%)
Aug 12, 2020 4.772 4.906 4.454 4.624 2,258,714 -0.09(-1.95%)
Aug 11, 2020 5.252 5.273 4.659 4.716 3,632,728 -0.59(-11.05%)
Aug 10, 2020 5.648 5.704 5.097 5.302 2,973,818 -0.21(-3.84%)
Aug 07, 2020 4.447 5.979 4.447 5.513 12,856,309 +1.12(+25.56%)
Aug 06, 2020 4.151 4.553 4.102 4.391 3,301,217 +0.20(+4.71%)
Aug 05, 2020 3.974 4.313 3.967 4.193 2,531,468 +0.28(+7.22%)
Aug 04, 2020 3.883 4.059 3.861 3.911 1,241,273 +0.04(+0.91%)
Aug 03, 2020 3.967 4.229 3.819 3.876 2,239,775 -0.08(-1.96%)
Jul 31, 2020 4.179 4.363 3.667 3.953 4,317,497 -0.04(-1.06%)
Jul 30, 2020 4.426 4.857 3.939 3.996 5,111,090 -0.65(-13.98%)
Jul 29, 2020 4.384 4.892 3.911 4.645 21,447,386 +1.49(+47.20%)
Jul 28, 2020 3.247 3.389 3.071 3.156 5,848,751 -0.08(-2.61%)
Jul 27, 2020 3.127 3.283 2.718 3.240 2,916,650 +0.13(+4.08%)
Jul 24, 2020 2.788 3.147 2.697 3.113 2,410,540 +0.28(+9.98%)
Jul 23, 2020 2.951 3.014 2.612 2.831 2,624,358 -0.23(-7.60%)
Jul 22, 2020 2.520 3.092 2.471 3.064 3,367,061 +0.54(+21.57%)
Jul 21, 2020 2.647 2.732 2.443 2.520 2,290,942 -0.04(-1.38%)
Jul 20, 2020 2.217 2.577 2.146 2.556 3,131,865 +0.34(+15.29%)
Jul 17, 2020 2.104 2.238 2.086 2.217 1,570,952 +0.11(+5.37%)
Jul 16, 2020 1.948 2.118 1.927 2.104 1,316,884 +0.12(+6.05%)
Jul 15, 2020 1.941 1.998 1.843 1.984 1,242,831 +0.13(+7.25%)
Jul 14, 2020 1.779 1.871 1.737 1.850 1,086,375 +0.05(+2.75%)
Jul 13, 2020 1.878 1.984 1.772 1.800 2,766,935 -0.08(-4.14%)
Jul 10, 2020 1.892 2.083 1.821 1.878 5,443,937 -0.01(-0.75%)
Jul 09, 2020 2.238 2.372 1.737 1.892 52,751,664 +0.54(+39.58%)
Jul 08, 2020 1.320 1.371 1.271 1.355 923,041 +0.05(+3.78%)
Jul 07, 2020 1.341 1.355 1.306 1.306 351,792 -0.06(-4.64%)
Jul 06, 2020 1.377 1.384 1.306 1.370 510,237 +0.03(+2.11%)
Jul 02, 2020 1.391 1.391 1.320 1.341 310,649 +0.00(+0.00%)
Jul 01, 2020 1.362 1.398 1.320 1.341 389,964 -0.03(-2.06%)
Jun 30, 2020 1.341 1.391 1.299 1.370 619,558 +0.02(+1.57%)
Jun 29, 2020 1.285 1.405 1.285 1.348 384,187 +0.04(+3.24%)
Jun 26, 2020 1.447 1.447 1.306 1.306 792,417 -0.16(-10.63%)
Jun 25, 2020 1.257 1.525 1.257 1.461 1,307,138 +0.18(+14.37%)
Jun 24, 2020 1.377 1.384 1.235 1.278 1,183,425 -0.12(-8.59%)
Jun 23, 2020 1.447 1.447 1.377 1.398 391,261 -0.02(-1.49%)
Jun 22, 2020 1.398 1.447 1.341 1.419 831,349 +0.02(+1.52%)
Jun 19, 2020 1.461 1.465 1.334 1.398 738,305 -0.05(-3.41%)
Jun 18, 2020 1.398 1.454 1.362 1.447 471,445 +0.05(+3.54%)
Jun 17, 2020 1.433 1.461 1.377 1.398 440,522 -0.02(-1.49%)
Jun 16, 2020 1.504 1.539 1.419 1.419 851,419 +0.01(+0.50%)
Jun 15, 2020 1.377 1.447 1.292 1.412 829,326 +0.00(+0.00%)
Jun 12, 2020 1.426 1.447 1.348 1.412 975,435 +0.09(+6.95%)
Jun 11, 2020 1.306 1.447 1.235 1.320 1,369,690 -0.20(-13.02%)
Jun 10, 2020 1.645 1.673 1.461 1.518 1,252,248 -0.12(-7.33%)
Jun 09, 2020 1.666 1.687 1.595 1.638 853,284 -0.07(-4.13%)
Jun 08, 2020 1.708 1.730 1.617 1.708 1,706,233 +0.10(+6.14%)
Jun 05, 2020 1.758 1.828 1.599 1.610 1,857,803 -0.07(-4.20%)
Jun 04, 2020 1.963 1.963 1.560 1.680 4,519,001 -0.25(-12.82%)
Jun 03, 2020 1.595 1.977 1.581 1.927 2,788,298 +0.35(+21.87%)
Jun 02, 2020 1.419 1.588 1.384 1.581 1,827,919 +0.22(+16.06%)
Jun 01, 2020 1.412 1.518 1.313 1.362 2,023,876 +0.05(+3.76%)
May 29, 2020 1.320 1.362 1.235 1.313 748,929 -0.03(-2.11%)
May 28, 2020 1.475 1.497 1.221 1.341 1,863,408 -0.03(-2.06%)
May 27, 2020 1.412 1.440 1.214 1.370 2,158,799 +0.02(+1.57%)
May 26, 2020 1.320 1.482 1.306 1.348 2,358,881 +0.11(+9.14%)
May 22, 2020 1.130 1.250 1.080 1.235 1,565,994 +0.14(+12.90%)
May 21, 2020 1.002 1.130 0.9601 1.094 1,129,769 +0.13(+13.97%)
May 20, 2020 1.024 1.038 0.9318 0.9601 1,302,126 -0.06(-6.21%)
May 19, 2020 0.8824 1.165 0.8542 1.024 4,033,506 +0.15(+16.94%)
May 18, 2020 0.8683 0.9177 0.8612 0.8754 640,196 +0.04(+5.08%)
May 15, 2020 0.7977 0.8612 0.7907 0.8330 422,981 +0.01(+0.85%)
May 14, 2020 0.8118 0.8612 0.7624 0.8260 313,458 -0.01(-1.68%)
May 13, 2020 0.8542 0.8824 0.7977 0.8401 627,028 -0.05(-5.56%)
May 12, 2020 0.9318 0.9460 0.8683 0.8895 368,040 -0.01(-1.56%)
May 11, 2020 0.8965 0.9318 0.8471 0.9036 553,309 +0.01(+1.59%)
May 08, 2020 0.8189 0.9460 0.8118 0.8895 583,192 +0.06(+6.78%)
May 07, 2020 0.8260 0.8565 0.8048 0.8330 369,523 +0.03(+3.51%)
May 06, 2020 0.8895 0.9107 0.7907 0.8048 821,959 -0.08(-8.80%)
May 05, 2020 0.8754 0.9318 0.8683 0.8824 637,353 +0.00(+0.00%)
May 04, 2020 0.9107 0.9530 0.8471 0.8824 809,114 +0.04(+4.17%)
May 01, 2020 0.9671 0.9671 0.8260 0.8471 993,283 -0.12(-12.41%)
Apr 30, 2020 0.9177 0.9813 0.8683 0.9671 771,858 +0.06(+7.03%)
Apr 29, 2020 0.8965 0.9883 0.8824 0.9036 1,173,994 +0.07(+8.47%)
Apr 28, 2020 0.8048 0.8965 0.7907 0.8330 1,438,701 +0.06(+8.26%)
Apr 27, 2020 0.7059 0.8471 0.6918 0.7695 2,322,127 +0.11(+15.96%)
Apr 24, 2020 0.6636 0.6704 0.6495 0.6636 242,088 +0.00(+0.00%)
Apr 23, 2020 0.6777 0.6777 0.6424 0.6636 313,315 +0.01(+1.11%)
Apr 22, 2020 0.6636 0.6918 0.6425 0.6563 324,487 +0.00(+0.26%)
Apr 21, 2020 0.6918 0.7059 0.6368 0.6546 476,447 -0.04(-5.38%)
Apr 20, 2020 0.6848 0.7201 0.6565 0.6918 1,311,631 +0.04(+5.37%)
Apr 17, 2020 0.6918 0.7201 0.6068 0.6566 995,691 +0.03(+4.51%)
Apr 16, 2020 0.6989 0.7059 0.6212 0.6283 444,298 -0.06(-8.59%)
Apr 15, 2020 0.7483 0.7624 0.6424 0.6873 389,186 -0.03(-3.60%)
Apr 14, 2020 0.6989 0.7201 0.6706 0.7130 587,775 +0.04(+5.21%)
Apr 13, 2020 0.7059 0.7271 0.6353 0.6777 435,580 -0.01(-1.03%)
Apr 09, 2020 0.7004 0.7518 0.6706 0.6848 742,271 +0.02(+3.19%)
Apr 08, 2020 0.6212 0.6706 0.5789 0.6636 421,730 +0.07(+11.90%)
Apr 07, 2020 0.6353 0.6636 0.5577 0.5930 910,752 +0.01(+1.20%)
Apr 06, 2020 0.5365 0.6000 0.5224 0.5859 797,928 +0.08(+16.90%)
Apr 03, 2020 0.5288 0.5602 0.4589 0.5012 1,162,844 -0.01(-1.66%)
Apr 02, 2020 0.6918 0.7059 0.4735 0.5097 3,192,547 -0.18(-26.33%)
Apr 01, 2020 0.7412 0.7554 0.6848 0.6918 376,942 -0.06(-8.41%)
Mar 31, 2020 0.7554 0.7765 0.7483 0.7554 300,502 +0.01(+1.90%)
Mar 30, 2020 0.8471 0.8471 0.7412 0.7412 382,810 -0.11(-13.22%)
Mar 27, 2020 0.9036 0.9036 0.7767 0.8542 497,066 -0.03(-3.20%)
Mar 26, 2020 0.8401 0.9107 0.8324 0.8824 527,169 +0.06(+6.84%)
Mar 25, 2020 0.8895 0.9883 0.8118 0.8260 904,400 -0.04(-4.10%)
Mar 24, 2020 0.7483 0.8612 0.7271 0.8612 850,810 +0.15(+20.79%)
Mar 23, 2020 0.6777 0.7907 0.6353 0.7130 643,314 +0.08(+13.46%)
Mar 20, 2020 0.7554 0.8612 0.6000 0.6284 5,153,544 -0.08(-11.86%)
Mar 19, 2020 0.7059 0.7624 0.6819 0.7130 861,022 +0.03(+4.12%)
Mar 18, 2020 0.8471 0.9036 0.6636 0.6848 603,740 -0.20(-22.40%)
Mar 17, 2020 0.9177 1.002 0.8471 0.8824 1,144,694 -0.01(-1.57%)
Mar 16, 2020 0.9883 1.002 0.8683 0.8965 521,952 -0.16(-15.33%)
Mar 13, 2020 1.073 1.122 0.9883 1.059 523,272 +0.08(+8.70%)
Mar 12, 2020 1.158 1.158 0.9601 0.9742 636,207 -0.23(-19.30%)
Mar 11, 2020 1.341 1.384 1.200 1.207 398,564 -0.15(-10.94%)
Mar 10, 2020 1.419 1.440 1.341 1.355 367,058 +0.00(+0.00%)
Mar 09, 2020 1.482 1.489 1.320 1.355 493,182 -0.23(-14.29%)
Mar 06, 2020 1.574 1.595 1.504 1.581 205,399 -0.01(-0.44%)
Mar 05, 2020 1.560 1.610 1.553 1.588 244,330 +0.02(+1.35%)
Mar 04, 2020 1.526 1.602 1.498 1.567 201,150 +0.05(+3.18%)
Mar 03, 2020 1.588 1.609 1.471 1.519 415,720 -0.07(-4.35%)
Mar 02, 2020 1.526 1.595 1.471 1.588 208,104 +0.05(+3.14%)
Feb 28, 2020 1.505 1.557 1.438 1.540 470,167 -0.03(-1.76%)
Feb 27, 2020 1.560 1.622 1.526 1.567 308,371 -0.04(-2.57%)
Feb 26, 2020 1.774 1.864 1.560 1.609 1,139,995 -0.41(-20.48%)
Feb 25, 2020 2.278 2.313 2.023 2.023 813,716 -0.23(-10.40%)
Feb 24, 2020 2.423 2.423 2.237 2.258 536,408 -0.21(-8.40%)
Feb 21, 2020 2.513 2.513 2.441 2.465 238,415 -0.04(-1.65%)
Feb 20, 2020 2.458 2.568 2.451 2.506 201,059 +0.05(+1.97%)
Feb 19, 2020 2.465 2.485 2.444 2.458 212,501 +0.01(+0.57%)
Feb 18, 2020 2.479 2.492 2.430 2.444 337,299 +0.00(+0.00%)
Feb 14, 2020 2.327 2.458 2.327 2.444 182,360 +0.12(+5.04%)
Feb 13, 2020 2.313 2.354 2.306 2.327 194,214 +0.01(+0.60%)
Feb 12, 2020 2.320 2.334 2.271 2.313 275,039 -0.02(-0.89%)
Feb 11, 2020 2.347 2.347 2.313 2.334 255,837 -0.01(-0.59%)
Feb 10, 2020 2.354 2.361 2.334 2.347 143,269 -0.01(-0.58%)
Feb 07, 2020 2.465 2.479 2.320 2.361 207,852 -0.10(-3.93%)
Feb 06, 2020 2.596 2.644 2.430 2.458 328,633 -0.14(-5.57%)
Feb 05, 2020 2.623 2.637 2.596 2.603 80,704 +0.00(+0.00%)
Feb 04, 2020 2.644 2.644 2.589 2.603 168,302 +0.00(+0.00%)
Feb 03, 2020 2.610 2.641 2.596 2.603 253,974 +0.03(+1.07%)
Jan 31, 2020 2.748 2.782 2.527 2.575 340,676 -0.21(-7.44%)
Jan 30, 2020 2.693 2.782 2.693 2.782 218,846 +0.06(+2.03%)
Jan 29, 2020 2.706 2.748 2.686 2.727 107,192 +0.03(+1.02%)
Jan 28, 2020 2.699 2.720 2.644 2.699 194,118 +0.01(+0.26%)
Jan 27, 2020 2.623 2.741 2.596 2.693 273,906 +0.03(+1.30%)
Jan 24, 2020 2.665 2.679 2.606 2.658 195,975 +0.01(+0.26%)
Jan 23, 2020 2.658 2.679 2.607 2.651 192,342 -0.01(-0.52%)
Jan 22, 2020 2.679 2.686 2.589 2.665 198,216 -0.02(-0.77%)
Jan 21, 2020 2.658 2.703 2.658 2.686 367,656 -0.01(-0.26%)
Jan 17, 2020 2.782 2.810 2.672 2.693 303,885 -0.05(-1.76%)
Jan 16, 2020 2.706 2.775 2.658 2.741 304,926 +0.03(+1.02%)
Jan 15, 2020 2.727 2.796 2.603 2.713 572,115 -0.09(-3.20%)
Jan 14, 2020 2.637 2.858 2.354 2.803 2,002,727 +0.66(+30.97%)
Jan 13, 2020 2.154 2.175 2.113 2.140 280,258 -0.01(-0.64%)
Jan 10, 2020 2.189 2.209 2.106 2.154 278,247 -0.03(-1.27%)
Jan 09, 2020 2.209 2.216 2.168 2.182 167,488 -0.01(-0.63%)
Jan 08, 2020 2.168 2.299 2.168 2.195 163,182 +0.03(+1.27%)
Jan 07, 2020 2.216 2.233 2.126 2.168 167,484 -0.06(-2.79%)
Jan 06, 2020 2.071 2.237 2.071 2.230 249,061 +0.14(+6.60%)
Jan 03, 2020 2.071 2.119 2.037 2.092 144,845 +0.00(+0.00%)
Jan 02, 2020 2.085 2.113 2.030 2.092 152,362 +0.02(+1.00%)
Dec 31, 2019 2.030 2.140 2.021 2.071 410,636 +0.02(+1.01%)
Dec 30, 2019 2.078 2.092 2.016 2.050 200,436 -0.03(-1.66%)
Dec 27, 2019 2.078 2.092 2.030 2.085 197,424 +0.01(+0.33%)
Dec 26, 2019 2.092 2.106 2.040 2.078 173,439 +0.01(+0.33%)
Dec 24, 2019 2.064 2.106 2.037 2.071 194,816 +0.00(+0.00%)
Dec 23, 2019 2.037 2.071 2.002 2.071 160,737 +0.01(+0.67%)
Dec 20, 2019 2.044 2.057 1.981 2.057 297,946 +0.01(+0.68%)
Dec 19, 2019 1.988 2.071 1.977 2.044 228,549 +0.06(+3.14%)
Dec 18, 2019 1.933 2.002 1.899 1.981 226,891 +0.05(+2.50%)
Dec 17, 2019 1.961 1.995 1.933 1.933 152,093 -0.03(-1.75%)
Dec 16, 2019 2.002 2.016 1.968 1.968 306,467 -0.02(-1.04%)
Dec 13, 2019 2.030 2.030 1.975 1.988 240,443 -0.03(-1.71%)
Dec 12, 2019 2.071 2.099 2.002 2.023 162,736 -0.05(-2.33%)
Dec 11, 2019 2.119 2.154 2.050 2.071 249,333 -0.06(-2.60%)
Dec 10, 2019 1.968 2.133 1.961 2.126 633,637 +0.19(+9.61%)
Dec 09, 2019 1.836 1.954 1.836 1.940 337,244 +0.10(+5.24%)
Dec 06, 2019 1.823 1.892 1.814 1.843 254,493 +0.04(+2.30%)
Dec 05, 2019 1.795 1.809 1.771 1.802 159,323 +0.01(+0.77%)
Dec 04, 2019 1.774 1.809 1.766 1.788 127,543 +0.03(+1.57%)
Dec 03, 2019 1.760 1.802 1.731 1.760 139,045 -0.02(-1.16%)
Dec 02, 2019 1.878 1.892 1.754 1.781 274,767 -0.08(-4.44%)
Nov 29, 2019 1.857 1.885 1.836 1.864 112,399 +0.01(+0.37%)
Nov 27, 2019 1.905 1.909 1.830 1.857 208,142 -0.03(-1.47%)
Nov 26, 2019 1.885 1.925 1.824 1.885 476,887 +0.02(+1.09%)
Nov 25, 2019 1.844 1.925 1.769 1.864 362,638 +0.05(+2.61%)
Nov 22, 2019 1.722 1.824 1.722 1.817 289,833 +0.10(+5.93%)
Nov 21, 2019 1.729 1.763 1.681 1.715 243,314 +0.00(+0.00%)
Nov 20, 2019 1.817 1.817 1.675 1.715 448,335 -0.12(-6.30%)
Nov 19, 2019 1.837 1.854 1.749 1.831 364,718 -0.02(-1.10%)
Nov 18, 2019 1.919 1.953 1.837 1.851 235,452 -0.07(-3.53%)
Nov 15, 2019 1.946 1.950 1.892 1.919 224,639 -0.02(-1.05%)
Nov 14, 2019 1.905 1.966 1.898 1.939 224,101 +0.01(+0.70%)
Nov 13, 2019 1.973 1.986 1.919 1.925 319,783 -0.09(-4.38%)
Nov 12, 2019 2.156 2.176 1.990 2.014 812,202 -0.15(-6.90%)
Nov 11, 2019 2.170 2.217 2.136 2.163 336,167 +0.02(+0.95%)
Nov 08, 2019 2.217 2.217 2.122 2.142 226,999 -0.08(-3.66%)
Nov 07, 2019 2.251 2.292 2.176 2.224 257,136 -0.01(-0.30%)
Nov 06, 2019 2.244 2.309 2.210 2.231 319,979 -0.01(-0.60%)
Nov 05, 2019 2.231 2.366 2.190 2.244 416,468 +0.05(+2.48%)
Nov 04, 2019 2.136 2.278 2.122 2.190 581,984 +0.07(+3.53%)
Nov 01, 2019 2.176 2.217 2.081 2.115 482,908 -0.05(-2.50%)
Oct 31, 2019 2.339 2.366 2.129 2.170 1,068,418 -0.20(-8.31%)
Oct 30, 2019 2.156 2.678 1.946 2.366 8,931,534 +0.73(+44.81%)
Oct 29, 2019 1.756 1.756 1.627 1.634 502,545 -0.13(-7.31%)
Oct 28, 2019 1.736 1.763 1.675 1.763 239,517 +0.05(+2.77%)
Oct 25, 2019 1.729 1.742 1.675 1.715 156,937 -0.03(-1.56%)
Oct 24, 2019 1.715 1.742 1.661 1.742 149,735 +0.03(+1.58%)
Oct 23, 2019 1.634 1.776 1.634 1.715 349,316 +0.07(+4.55%)
Oct 22, 2019 1.702 1.745 1.627 1.641 241,191 -0.04(-2.42%)
Oct 21, 2019 1.770 1.770 1.675 1.681 314,166 -0.06(-3.50%)
Oct 18, 2019 1.715 1.756 1.695 1.742 126,405 +0.02(+1.18%)
Oct 17, 2019 1.742 1.790 1.661 1.722 307,293 -0.02(-1.17%)
Oct 16, 2019 1.620 1.803 1.615 1.742 513,389 +0.12(+7.53%)
Oct 15, 2019 1.695 1.742 1.614 1.620 245,041 -0.04(-2.45%)
Oct 14, 2019 1.627 1.681 1.559 1.661 121,113 +0.04(+2.51%)
Oct 11, 2019 1.607 1.695 1.600 1.620 248,829 +0.01(+0.42%)
Oct 10, 2019 1.593 1.681 1.593 1.614 339,490 +0.02(+1.28%)
Oct 09, 2019 1.492 1.620 1.471 1.593 243,610 +0.12(+7.80%)
Oct 08, 2019 1.410 1.492 1.383 1.478 151,704 +0.04(+2.83%)
Oct 07, 2019 1.451 1.478 1.431 1.437 92,080 -0.01(-0.93%)
Oct 04, 2019 1.410 1.478 1.397 1.451 146,908 +0.05(+3.88%)
Oct 03, 2019 1.417 1.434 1.386 1.397 187,279 -0.03(-1.90%)
Oct 02, 2019 1.464 1.464 1.410 1.424 105,194 -0.05(-3.23%)
Oct 01, 2019 1.437 1.505 1.417 1.471 173,653 +0.06(+4.33%)
Sep 30, 2019 1.559 1.593 1.403 1.410 180,941 -0.15(-9.56%)
Sep 27, 2019 1.559 1.729 1.525 1.559 561,377 -0.01(-0.43%)
Sep 26, 2019 1.566 1.580 1.490 1.566 176,006 +0.00(+0.00%)
Sep 25, 2019 1.546 1.593 1.518 1.566 188,270 +0.00(+0.00%)
Sep 24, 2019 1.573 1.586 1.512 1.566 257,692 -0.01(-0.43%)
Sep 23, 2019 1.464 1.580 1.440 1.573 341,756 +0.08(+5.45%)
Sep 20, 2019 1.322 1.532 1.322 1.492 1,139,865 +0.17(+12.82%)
Sep 19, 2019 1.302 1.358 1.302 1.322 207,333 +0.01(+0.52%)
Sep 18, 2019 1.370 1.431 1.315 1.315 242,035 -0.07(-4.90%)
Sep 17, 2019 1.397 1.420 1.376 1.383 170,485 -0.06(-4.23%)
Sep 16, 2019 1.478 1.566 1.444 1.444 175,683 -0.03(-2.29%)
Sep 13, 2019 1.559 1.580 1.471 1.478 193,517 -0.05(-3.54%)
Sep 12, 2019 1.681 1.681 1.525 1.532 447,531 -0.14(-8.13%)
Sep 11, 2019 1.559 1.668 1.512 1.668 613,481 +0.11(+6.96%)
Sep 10, 2019 1.525 1.661 1.458 1.559 832,317 +0.04(+2.68%)
Sep 09, 2019 1.254 1.532 1.240 1.519 984,563 +0.26(+20.43%)
Sep 06, 2019 1.227 1.281 1.193 1.261 359,010 +0.05(+3.91%)
Sep 05, 2019 1.173 1.247 1.173 1.214 196,395 +0.05(+4.68%)
Sep 04, 2019 1.173 1.180 1.142 1.159 119,098 +0.01(+0.59%)
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.