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

Big 5 Sporting (NQ: BGFV )

3.435 +0.065 (+1.93%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 3, 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 (%)
Jun 30, 2009 4.952 5.150 4.952 4.988 513,226 +0.03(+0.64%)
Jun 29, 2009 5.114 5.204 4.934 4.956 646,517 -0.05(-0.99%)
Jun 26, 2009 5.123 5.222 4.988 5.006 1,985,397 -0.14(-2.72%)
Jun 25, 2009 5.344 5.380 5.096 5.146 372,689 -0.02(-0.44%)
Jun 24, 2009 5.064 5.249 4.916 5.168 575,135 +0.18(+3.52%)
Jun 23, 2009 4.861 5.164 4.861 4.992 614,156 +0.11(+2.31%)
Jun 22, 2009 5.362 5.362 4.875 4.879 597,922 -0.56(-10.36%)
Jun 19, 2009 5.524 5.619 5.344 5.443 563,806 +0.05(+0.84%)
Jun 18, 2009 5.159 5.520 5.069 5.398 271,524 +0.21(+4.09%)
Jun 17, 2009 4.875 5.398 4.672 5.186 510,981 +0.34(+6.98%)
Jun 16, 2009 5.033 5.177 4.848 4.848 351,302 -0.12(-2.36%)
Jun 15, 2009 5.290 5.421 4.825 4.965 476,263 -0.40(-7.48%)
Jun 12, 2009 5.470 5.547 5.245 5.366 392,134 -0.09(-1.73%)
Jun 11, 2009 5.975 5.975 5.448 5.461 289,312 -0.51(-8.47%)
Jun 10, 2009 6.038 6.038 5.610 5.966 546,836 +0.03(+0.46%)
Jun 09, 2009 5.863 6.061 5.666 5.939 222,595 +0.06(+1.07%)
Jun 08, 2009 5.680 5.939 5.497 5.876 512,751 +0.23(+4.16%)
Jun 05, 2009 5.664 5.799 5.533 5.642 389,152 +0.06(+1.13%)
Jun 04, 2009 5.479 5.604 5.344 5.578 218,717 +0.16(+2.91%)
Jun 03, 2009 5.547 5.606 5.317 5.421 295,164 -0.17(-3.06%)
Jun 02, 2009 5.443 5.637 5.389 5.592 1,464,605 +0.10(+1.81%)
Jun 01, 2009 5.073 5.700 5.001 5.493 812,683 +0.60(+12.26%)
May 29, 2009 5.114 5.394 4.875 4.893 849,019 -0.18(-3.47%)
May 28, 2009 5.236 5.236 4.695 5.069 248,147 -0.14(-2.77%)
May 27, 2009 5.601 5.601 5.191 5.213 360,165 -0.32(-5.79%)
May 26, 2009 4.798 5.678 4.798 5.533 760,697 +0.66(+13.51%)
May 22, 2009 4.848 5.028 4.790 4.875 316,663 +0.05(+1.12%)
May 21, 2009 4.839 5.010 4.555 4.821 241,025 -0.12(-2.37%)
May 20, 2009 5.335 5.398 4.879 4.938 333,318 -0.37(-6.89%)
May 19, 2009 5.087 5.416 4.875 5.303 380,331 +0.14(+2.80%)
May 18, 2009 4.798 5.222 4.785 5.159 521,089 +0.52(+11.18%)
May 15, 2009 4.622 4.735 4.537 4.640 425,764 +0.06(+1.38%)
May 14, 2009 4.361 4.812 4.307 4.577 396,786 +0.26(+5.95%)
May 13, 2009 4.613 4.613 4.311 4.320 482,050 -0.40(-8.41%)
May 12, 2009 4.821 4.956 4.444 4.717 483,423 -0.05(-1.13%)
May 11, 2009 4.979 5.182 4.631 4.771 876,810 -0.40(-7.76%)
May 08, 2009 5.024 5.281 4.961 5.173 268,096 +0.26(+5.23%)
May 07, 2009 5.073 5.272 4.884 4.916 463,182 -0.07(-1.45%)
May 06, 2009 5.290 5.380 4.731 4.988 659,510 -0.25(-4.74%)
May 05, 2009 5.520 5.542 5.091 5.236 1,077,307 -0.31(-5.61%)
May 04, 2009 5.619 6.084 4.586 5.547 2,157,280 +0.56(+11.21%)
May 01, 2009 4.514 5.114 4.514 4.988 1,799,021 +1.28(+34.39%)
Apr 30, 2009 3.648 4.018 3.648 3.711 784,546 +0.06(+1.73%)
Apr 29, 2009 3.576 3.788 3.418 3.648 388,367 +0.12(+3.45%)
Apr 28, 2009 3.260 3.576 3.179 3.527 445,843 +0.21(+6.25%)
Apr 27, 2009 3.211 3.355 3.157 3.319 332,298 +0.02(+0.55%)
Apr 24, 2009 3.256 3.373 3.224 3.301 513,591 +0.07(+2.09%)
Apr 23, 2009 3.030 3.274 2.864 3.233 190,513 +0.22(+7.17%)
Apr 22, 2009 2.868 3.035 2.855 3.017 1,376,321 +0.08(+2.77%)
Apr 21, 2009 2.733 2.940 2.733 2.936 170,226 +0.18(+6.55%)
Apr 20, 2009 2.769 2.927 2.724 2.755 135,567 -0.09(-3.17%)
Apr 17, 2009 2.927 2.927 2.732 2.846 521,934 -0.06(-2.17%)
Apr 16, 2009 2.828 2.954 2.764 2.909 170,578 +0.09(+3.20%)
Apr 15, 2009 2.710 2.832 2.710 2.819 152,275 +0.08(+2.80%)
Apr 14, 2009 2.769 2.819 2.593 2.742 157,641 -0.09(-3.18%)
Apr 13, 2009 2.814 2.864 2.773 2.832 380,155 -0.07(-2.33%)
Apr 09, 2009 2.773 2.990 2.724 2.900 468,528 +0.22(+8.07%)
Apr 08, 2009 2.602 2.697 2.313 2.683 343,545 +0.08(+3.12%)
Apr 07, 2009 2.877 2.931 2.598 2.602 397,591 -0.34(-11.64%)
Apr 06, 2009 2.976 2.976 2.769 2.945 148,168 -0.07(-2.39%)
Apr 03, 2009 3.017 3.089 2.949 3.017 147,051 -0.02(-0.59%)
Apr 02, 2009 2.828 3.193 2.828 3.035 206,109 +0.31(+11.24%)
Apr 01, 2009 2.598 2.764 2.530 2.728 133,376 +0.08(+3.07%)
Mar 31, 2009 2.638 2.787 2.494 2.647 185,697 +0.06(+2.26%)
Mar 30, 2009 2.782 2.841 2.530 2.589 173,472 -0.60(-18.70%)
Mar 26, 2009 3.112 3.242 3.080 3.184 158,579 +0.13(+4.28%)
Mar 25, 2009 2.927 3.121 2.769 3.053 169,904 +0.15(+5.29%)
Mar 24, 2009 3.121 3.157 2.882 2.900 156,340 -0.29(-9.05%)
Mar 23, 2009 3.039 3.202 2.476 3.188 288,031 +0.46(+16.86%)
Mar 20, 2009 2.728 2.841 2.652 2.728 326,923 +0.11(+4.13%)
Mar 19, 2009 2.710 2.782 2.489 2.620 231,525 -0.31(-10.48%)
Mar 18, 2009 2.927 2.981 2.724 2.927 181,089 -0.01(-0.31%)
Mar 17, 2009 2.751 2.936 2.656 2.936 149,390 +0.17(+6.03%)
Mar 16, 2009 2.764 2.850 2.688 2.769 223,425 +0.03(+0.99%)
Mar 13, 2009 2.882 3.017 2.670 2.742 212,788 -0.08(-2.72%)
Mar 12, 2009 2.187 2.868 2.187 2.819 249,214 +0.63(+28.60%)
Mar 11, 2009 2.210 2.232 2.147 2.192 78,351 -0.00(-0.21%)
Mar 10, 2009 2.083 2.313 2.083 2.196 226,540 +0.18(+8.95%)
Mar 09, 2009 1.980 2.059 1.903 2.016 223,658 +0.00(+0.22%)
Mar 06, 2009 2.052 2.120 1.948 2.011 126,333 -0.02(-1.11%)
Mar 05, 2009 2.083 2.151 2.029 2.034 104,764 -0.12(-5.45%)
Mar 04, 2009 2.079 2.174 2.029 2.151 128,182 -0.02(-1.04%)
Mar 02, 2009 2.313 2.345 2.160 2.174 254,578 -0.19(-8.02%)
Feb 27, 2009 2.395 2.539 2.160 2.363 353,320 -0.09(-3.50%)
Feb 26, 2009 2.724 2.764 2.444 2.449 229,026 -0.25(-9.35%)
Feb 25, 2009 2.710 2.886 2.494 2.701 322,255 -0.02(-0.83%)
Feb 24, 2009 2.539 2.922 2.539 2.724 305,770 +0.22(+8.83%)
Feb 23, 2009 2.679 2.679 2.422 2.503 216,693 -0.15(-5.77%)
Feb 20, 2009 2.598 2.710 2.515 2.656 150,124 -0.01(-0.34%)
Feb 19, 2009 2.773 2.800 2.611 2.665 87,441 -0.08(-2.80%)
Feb 18, 2009 2.886 2.886 2.607 2.742 98,952 -0.10(-3.64%)
Feb 17, 2009 2.927 3.026 2.814 2.846 159,954 -0.22(-7.21%)
Feb 13, 2009 2.918 3.166 2.918 3.067 91,763 +0.14(+4.94%)
Feb 12, 2009 2.764 2.949 2.764 2.922 64,561 -0.03(-1.07%)
Feb 11, 2009 2.819 2.990 2.791 2.954 192,003 +0.17(+5.99%)
Feb 10, 2009 3.080 3.161 2.746 2.787 120,211 -0.31(-9.91%)
Feb 09, 2009 3.179 3.179 2.972 3.094 103,101 -0.12(-3.65%)
Feb 06, 2009 2.985 3.283 2.945 3.211 393,644 +0.21(+7.07%)
Feb 05, 2009 2.561 3.094 2.561 2.999 358,169 +0.42(+16.46%)
Feb 04, 2009 2.733 2.819 2.575 2.575 106,376 -0.15(-5.46%)
Feb 03, 2009 2.647 2.805 2.611 2.724 125,373 +0.10(+3.78%)
Feb 02, 2009 2.363 2.661 2.331 2.625 245,063 +0.25(+10.65%)
Jan 30, 2009 2.719 2.719 2.372 2.372 160,340 -0.27(-10.24%)
Jan 29, 2009 2.782 2.796 2.620 2.643 135,123 -0.17(-6.09%)
Jan 28, 2009 2.674 2.931 2.602 2.814 143,849 +0.18(+7.03%)
Jan 27, 2009 2.796 2.877 2.498 2.629 242,943 -0.16(-5.82%)
Jan 26, 2009 2.819 2.864 2.598 2.791 196,361 +0.14(+5.45%)
Jan 23, 2009 2.607 2.810 2.530 2.647 188,475 -0.01(-0.51%)
Jan 22, 2009 2.674 2.828 2.548 2.661 116,778 -0.07(-2.64%)
Jan 21, 2009 2.724 2.814 2.643 2.733 146,867 +0.05(+1.68%)
Jan 20, 2009 3.012 3.035 2.688 2.688 229,525 -0.38(-12.48%)
Jan 16, 2009 3.044 3.094 2.760 3.071 358,710 +0.05(+1.64%)
Jan 15, 2009 2.819 3.045 2.719 3.021 343,578 +0.21(+7.37%)
Jan 14, 2009 3.053 3.071 2.733 2.814 350,940 -0.35(-11.11%)
Jan 13, 2009 3.193 3.441 3.076 3.166 266,512 -0.03(-0.85%)
Jan 12, 2009 3.103 3.279 3.103 3.193 268,630 +0.08(+2.46%)
Jan 09, 2009 3.319 3.378 3.094 3.116 459,361 -0.23(-6.87%)
Jan 08, 2009 3.107 3.373 2.895 3.346 482,254 +0.54(+19.29%)
Jan 07, 2009 3.044 3.139 2.782 2.805 321,628 -0.29(-9.46%)
Jan 06, 2009 2.782 3.161 2.728 3.098 291,026 +0.31(+11.17%)
Jan 05, 2009 2.611 2.791 2.404 2.787 214,903 +0.19(+7.48%)
Jan 02, 2009 2.350 2.679 2.350 2.593 183,291 +0.24(+10.36%)
Dec 31, 2008 2.219 2.404 2.219 2.350 239,845 +0.14(+6.33%)
Dec 30, 2008 2.268 2.345 2.070 2.210 494,741 -0.04(-1.61%)
Dec 29, 2008 2.399 2.476 2.223 2.246 169,908 -0.16(-6.57%)
Dec 26, 2008 2.413 2.489 2.359 2.404 233,106 +0.00(+0.00%)
Dec 24, 2008 2.250 2.489 2.250 2.404 164,181 +0.16(+7.03%)
Dec 23, 2008 2.449 2.458 2.237 2.246 149,681 -0.18(-7.43%)
Dec 22, 2008 2.692 2.692 2.304 2.426 221,167 -0.27(-9.88%)
Dec 19, 2008 2.372 2.697 2.273 2.692 1,037,681 +0.39(+17.06%)
Dec 18, 2008 2.282 2.471 2.282 2.300 226,425 +0.05(+2.20%)
Dec 17, 2008 2.124 2.259 2.106 2.250 280,081 +0.09(+4.18%)
Dec 16, 2008 2.097 2.219 2.002 2.160 478,824 +0.11(+5.51%)
Dec 15, 2008 2.151 2.187 1.948 2.047 289,124 -0.09(-4.42%)
Dec 12, 2008 1.844 2.147 1.835 2.142 447,318 +0.23(+12.03%)
Dec 11, 2008 2.011 2.115 1.831 1.912 485,037 -0.13(-6.19%)
Dec 10, 2008 2.025 2.174 1.885 2.038 273,502 +0.04(+2.03%)
Dec 09, 2008 2.160 2.282 1.939 1.998 332,455 -0.20(-9.22%)
Dec 08, 2008 2.029 2.295 2.029 2.201 212,907 +0.19(+9.66%)
Dec 05, 2008 1.881 2.007 1.804 2.007 416,857 +0.10(+5.20%)
Dec 04, 2008 1.826 2.016 1.772 1.908 371,518 +0.08(+4.19%)
Dec 03, 2008 1.853 1.989 1.619 1.831 426,252 +0.12(+7.12%)
Dec 02, 2008 1.533 1.714 1.511 1.709 1,339,241 +0.22(+14.50%)
Dec 01, 2008 1.664 1.745 1.484 1.493 299,559 -0.22(-12.67%)
Nov 28, 2008 1.799 1.799 1.632 1.709 348,273 +0.03(+1.61%)
Nov 26, 2008 1.596 1.741 1.493 1.682 1,032,505 +0.11(+7.18%)
Nov 25, 2008 1.538 1.574 1.479 1.569 251,700 +0.06(+4.19%)
Nov 24, 2008 1.565 1.574 1.448 1.506 574,079 +0.02(+1.21%)
Nov 21, 2008 1.524 1.524 1.362 1.488 678,917 +0.00(+0.00%)
Nov 20, 2008 1.682 1.691 1.470 1.488 720,869 -0.18(-10.81%)
Nov 19, 2008 1.768 1.844 1.669 1.669 514,328 -0.09(-5.37%)
Nov 18, 2008 1.750 1.786 1.700 1.763 346,080 +0.04(+2.09%)
Nov 17, 2008 1.732 1.788 1.697 1.727 824,944 -0.02(-1.03%)
Nov 14, 2008 1.754 1.815 1.700 1.745 707,939 -0.01(-0.77%)
Nov 13, 2008 1.750 1.804 1.696 1.759 1,482,296 -0.02(-1.02%)
Nov 12, 2008 1.768 1.817 1.754 1.777 503,424 -0.03(-1.50%)
Nov 11, 2008 1.795 1.912 1.736 1.804 355,317 -0.00(-0.25%)
Nov 10, 2008 1.998 2.005 1.786 1.808 351,563 -0.12(-6.31%)
Nov 07, 2008 1.948 1.948 1.835 1.930 346,716 +0.03(+1.66%)
Nov 06, 2008 1.971 1.989 1.844 1.899 1,615,502 -0.09(-4.32%)
Nov 05, 2008 2.489 2.525 1.953 1.984 612,621 -0.55(-21.71%)
Nov 04, 2008 2.828 2.828 2.489 2.534 363,833 -0.18(-6.80%)
Nov 03, 2008 2.710 2.868 2.507 2.719 346,235 -0.11(-3.98%)
Oct 31, 2008 2.516 2.832 2.178 2.832 423,819 +0.31(+12.34%)
Oct 30, 2008 2.309 2.534 2.237 2.521 352,685 +0.28(+12.47%)
Oct 29, 2008 1.844 2.503 1.777 2.241 549,080 +0.41(+22.41%)
Oct 28, 2008 1.957 2.007 1.596 1.831 1,339,587 -0.03(-1.70%)
Oct 27, 2008 2.241 2.404 1.858 1.862 564,429 -0.44(-19.02%)
Oct 24, 2008 2.832 2.882 2.056 2.300 954,198 -0.40(-14.72%)
Oct 23, 2008 2.837 2.853 2.598 2.697 539,720 -0.11(-3.86%)
Oct 22, 2008 2.841 2.913 2.746 2.805 210,169 -0.09(-2.96%)
Oct 21, 2008 2.846 2.997 2.837 2.891 291,193 -0.02(-0.77%)
Oct 20, 2008 3.094 3.441 2.828 2.913 408,668 -0.11(-3.58%)
Oct 17, 2008 3.044 3.468 2.981 3.021 319,574 -0.17(-5.23%)
Oct 16, 2008 3.179 3.518 3.089 3.188 385,007 +0.05(+1.43%)
Oct 15, 2008 3.423 3.504 3.134 3.143 154,251 -0.29(-8.53%)
Oct 14, 2008 3.531 3.554 3.265 3.436 171,833 -0.09(-2.68%)
Oct 13, 2008 3.558 3.594 3.373 3.531 307,037 +0.18(+5.53%)
Oct 10, 2008 3.166 3.513 2.900 3.346 1,148,122 +0.09(+2.63%)
Oct 09, 2008 3.549 3.623 3.215 3.260 287,798 -0.24(-6.95%)
Oct 08, 2008 3.594 3.901 3.454 3.504 442,985 -0.13(-3.60%)
Oct 07, 2008 4.117 4.189 3.617 3.635 333,866 -0.40(-9.94%)
Oct 06, 2008 4.045 4.293 3.720 4.036 448,564 -0.11(-2.61%)
Oct 03, 2008 4.505 4.577 4.095 4.144 286,769 -0.25(-5.74%)
Oct 02, 2008 4.645 4.789 4.379 4.397 162,045 -0.30(-6.34%)
Oct 01, 2008 4.595 4.776 4.433 4.695 157,284 +0.04(+0.87%)
Sep 30, 2008 4.541 4.686 4.356 4.654 233,474 +0.19(+4.24%)
Sep 29, 2008 4.555 4.717 4.419 4.465 347,463 -0.23(-4.90%)
Sep 26, 2008 4.591 4.825 4.591 4.695 188,411 +0.01(+0.19%)
Sep 25, 2008 4.681 4.839 4.627 4.686 146,377 +0.04(+0.87%)
Sep 24, 2008 4.731 4.753 4.532 4.645 233,361 -0.01(-0.19%)
Sep 23, 2008 4.568 4.717 4.532 4.654 283,742 +0.13(+2.89%)
Sep 22, 2008 4.749 4.875 4.469 4.523 664,747 -0.26(-5.38%)
Sep 19, 2008 4.961 4.988 4.622 4.780 1,080,799 +0.00(+0.00%)
Sep 18, 2008 4.686 4.879 4.456 4.780 949,313 +0.19(+4.23%)
Sep 17, 2008 4.356 4.722 4.239 4.586 744,024 -0.33(-6.78%)
Sep 16, 2008 4.636 5.028 4.537 4.920 517,035 +0.17(+3.61%)
Sep 15, 2008 4.744 4.834 4.663 4.749 282,150 -0.08(-1.59%)
Sep 12, 2008 4.749 4.825 4.618 4.825 289,656 +0.00(+0.00%)
Sep 11, 2008 4.582 4.834 4.577 4.825 453,276 +0.13(+2.79%)
Sep 10, 2008 4.771 4.771 4.555 4.695 302,779 +0.04(+0.77%)
Sep 09, 2008 4.523 4.897 4.523 4.658 493,956 +0.09(+1.97%)
Sep 08, 2008 4.424 4.595 4.329 4.568 495,255 +0.22(+5.08%)
Sep 05, 2008 4.009 4.383 3.973 4.347 287,789 +0.30(+7.35%)
Sep 04, 2008 4.131 4.235 3.991 4.050 431,831 -0.14(-3.23%)
Sep 03, 2008 4.081 4.271 4.027 4.185 346,814 +0.10(+2.43%)
Sep 02, 2008 4.167 4.284 3.987 4.086 448,997 +0.04(+0.89%)
Aug 29, 2008 4.050 4.063 3.987 4.050 248,489 -0.03(-0.66%)
Aug 28, 2008 4.059 4.207 3.955 4.077 237,809 +0.05(+1.12%)
Aug 27, 2008 4.072 4.099 3.919 4.032 143,026 -0.04(-0.89%)
Aug 26, 2008 4.014 4.131 3.959 4.068 146,596 +0.06(+1.46%)
Aug 25, 2008 4.171 4.171 3.982 4.009 137,576 -0.19(-4.61%)
Aug 22, 2008 4.212 4.244 4.126 4.203 160,251 +0.03(+0.76%)
Aug 21, 2008 4.162 4.244 4.144 4.171 252,480 -0.05(-1.18%)
Aug 20, 2008 4.266 4.361 4.122 4.221 324,233 -0.02(-0.53%)
Aug 19, 2008 4.433 4.433 4.189 4.244 251,172 -0.09(-1.98%)
Aug 18, 2008 4.298 4.401 4.253 4.329 278,624 +0.05(+1.05%)
Aug 15, 2008 4.383 4.383 4.194 4.284 455,467 -0.01(-0.21%)
Aug 14, 2008 4.361 4.419 4.207 4.293 382,570 -0.12(-2.76%)
Aug 13, 2008 4.447 4.510 4.198 4.415 264,153 -0.04(-0.81%)
Aug 12, 2008 4.492 4.537 4.415 4.451 318,936 -0.06(-1.30%)
Aug 11, 2008 4.528 4.658 4.442 4.510 404,563 -0.00(-0.10%)
Aug 08, 2008 4.140 4.564 4.113 4.514 339,338 +0.37(+8.92%)
Aug 07, 2008 4.095 4.262 4.014 4.144 356,544 -0.03(-0.65%)
Aug 06, 2008 4.483 4.532 4.126 4.171 438,129 -0.40(-8.78%)
Aug 05, 2008 4.063 4.613 3.937 4.573 325,901 +0.58(+14.45%)
Aug 04, 2008 4.005 4.117 3.793 3.996 253,569 -0.01(-0.23%)
Aug 01, 2008 3.793 4.077 3.662 4.005 427,764 +0.40(+11.14%)
Jul 31, 2008 3.671 3.815 3.536 3.603 386,216 -0.16(-4.31%)
Jul 30, 2008 3.991 4.032 3.653 3.766 318,938 -0.18(-4.46%)
Jul 29, 2008 3.941 4.077 3.644 3.941 192,573 +0.31(+8.44%)
Jul 28, 2008 3.959 4.000 3.486 3.635 242,455 -0.36(-8.93%)
Jul 25, 2008 3.896 4.036 3.887 3.991 233,873 +0.14(+3.75%)
Jul 24, 2008 3.856 3.937 3.748 3.847 212,200 +0.02(+0.47%)
Jul 23, 2008 3.648 4.086 3.621 3.829 344,638 +0.18(+4.94%)
Jul 22, 2008 3.423 3.675 3.337 3.648 478,398 +0.19(+5.61%)
Jul 21, 2008 3.504 3.576 3.445 3.454 206,696 -0.02(-0.65%)
Jul 18, 2008 3.657 3.662 3.391 3.477 402,241 -0.18(-4.81%)
Jul 17, 2008 3.414 3.662 3.306 3.653 381,648 +0.26(+7.71%)
Jul 16, 2008 3.184 3.477 3.143 3.391 348,042 +0.22(+6.82%)
Jul 15, 2008 3.125 3.310 3.062 3.175 373,949 +0.00(+0.00%)
Jul 14, 2008 3.157 3.260 3.058 3.175 533,079 +0.05(+1.59%)
Jul 11, 2008 2.931 3.175 2.931 3.125 857,097 -0.24(-7.10%)
Jul 10, 2008 3.432 3.567 3.301 3.364 275,311 -0.06(-1.84%)
Jul 09, 2008 3.671 3.702 3.423 3.427 293,539 -0.23(-6.40%)
Jul 08, 2008 3.324 3.666 3.265 3.662 318,202 +0.35(+10.63%)
Jul 07, 2008 3.360 3.423 3.224 3.310 268,679 -0.02(-0.68%)
Jul 04, 2008 3.247 3.436 3.247 3.333 203,822 +0.00(+0.00%)
Jul 03, 2008 3.247 3.436 3.247 3.333 203,822 +0.09(+2.64%)
Jul 02, 2008 3.414 3.441 3.224 3.247 340,405 -0.18(-5.14%)
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.