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

Big 5 Sporting (NQ: BGFV )

3.410 +0.040 (+1.19%)
Streaming Delayed Price Updated: 4:00 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, 2016 4.948 5.102 4.893 5.097 275,081 +0.13(+2.66%)
Jun 29, 2016 4.877 4.998 4.871 4.965 171,611 +0.14(+2.96%)
Jun 28, 2016 4.871 5.075 4.778 4.822 245,703 -0.02(-0.45%)
Jun 27, 2016 5.102 5.102 4.816 4.844 387,495 -0.29(-5.57%)
Jun 24, 2016 4.910 5.130 4.734 5.130 599,276 +0.15(+2.98%)
Jun 23, 2016 4.998 5.064 4.945 4.981 274,485 +0.10(+2.03%)
Jun 22, 2016 4.855 4.959 4.838 4.882 223,540 +0.02(+0.34%)
Jun 21, 2016 4.915 4.970 4.794 4.866 230,357 +0.00(+0.00%)
Jun 20, 2016 4.998 5.047 4.844 4.866 268,346 -0.07(-1.45%)
Jun 17, 2016 4.761 4.998 4.761 4.937 413,073 +0.16(+3.34%)
Jun 16, 2016 4.827 4.893 4.723 4.778 218,231 -0.09(-1.92%)
Jun 15, 2016 4.690 4.932 4.690 4.871 272,471 +0.18(+3.87%)
Jun 14, 2016 4.728 4.745 4.635 4.690 199,402 -0.02(-0.35%)
Jun 13, 2016 4.866 4.866 4.701 4.706 225,768 -0.17(-3.50%)
Jun 10, 2016 4.800 4.910 4.684 4.877 339,535 +0.07(+1.49%)
Jun 09, 2016 4.998 4.998 4.761 4.805 335,015 -0.21(-4.27%)
Jun 08, 2016 5.036 5.113 4.959 5.020 447,374 -0.03(-0.65%)
Jun 07, 2016 4.701 5.218 4.668 5.053 1,383,519 +0.33(+6.98%)
Jun 06, 2016 4.679 4.778 4.585 4.723 325,815 +0.03(+0.70%)
Jun 03, 2016 4.668 4.761 4.593 4.690 389,776 +0.03(+0.71%)
Jun 02, 2016 4.574 4.673 4.484 4.657 582,725 +0.07(+1.44%)
Jun 01, 2016 4.618 4.663 4.492 4.591 552,381 -0.02(-0.36%)
May 31, 2016 4.717 4.728 4.569 4.607 493,708 -0.11(-2.33%)
May 27, 2016 4.673 4.717 4.717 4.717 448,532 +0.09(+1.84%)
May 26, 2016 4.659 4.675 4.570 4.632 444,882 -0.03(-0.58%)
May 25, 2016 4.610 4.686 4.562 4.659 300,039 +0.04(+0.94%)
May 24, 2016 4.545 4.643 4.510 4.616 363,910 +0.08(+1.67%)
May 23, 2016 4.654 4.719 4.534 4.540 343,506 -0.12(-2.67%)
May 20, 2016 4.599 4.708 4.529 4.665 494,417 +0.10(+2.26%)
May 19, 2016 4.589 4.757 4.556 4.562 340,914 -0.05(-1.17%)
May 18, 2016 4.599 4.702 4.518 4.616 539,077 -0.01(-0.12%)
May 17, 2016 4.637 4.670 4.562 4.621 496,931 -0.03(-0.70%)
May 16, 2016 4.762 4.762 4.632 4.654 353,215 -0.06(-1.26%)
May 13, 2016 4.800 4.827 4.681 4.713 351,806 -0.11(-2.36%)
May 12, 2016 4.865 4.892 4.758 4.827 514,064 -0.02(-0.34%)
May 11, 2016 5.006 5.036 4.832 4.843 464,876 -0.16(-3.14%)
May 10, 2016 5.293 5.331 4.935 5.000 591,950 -0.30(-5.72%)
May 09, 2016 4.789 5.455 4.719 5.304 1,146,491 +0.54(+11.25%)
May 06, 2016 4.800 4.952 4.697 4.767 704,848 -0.12(-2.55%)
May 05, 2016 5.125 5.277 4.892 4.892 749,928 -0.25(-4.95%)
May 04, 2016 5.520 5.900 5.114 5.147 2,140,373 -1.42(-21.65%)
May 03, 2016 6.718 6.810 6.463 6.569 375,385 -0.16(-2.38%)
May 02, 2016 6.593 6.880 6.561 6.729 500,298 +0.18(+2.73%)
Apr 29, 2016 6.588 6.642 6.485 6.550 355,470 -0.09(-1.31%)
Apr 28, 2016 6.723 6.756 6.599 6.636 409,534 -0.09(-1.37%)
Apr 27, 2016 6.588 6.734 6.512 6.729 372,519 +0.14(+2.14%)
Apr 26, 2016 6.436 6.647 6.330 6.588 344,724 +0.10(+1.50%)
Apr 25, 2016 6.382 6.501 6.317 6.490 340,358 +0.12(+1.96%)
Apr 22, 2016 6.306 6.431 6.306 6.366 217,151 +0.05(+0.77%)
Apr 21, 2016 6.328 6.469 6.295 6.317 253,153 -0.02(-0.26%)
Apr 20, 2016 6.127 6.404 6.095 6.333 258,504 +0.24(+3.91%)
Apr 19, 2016 6.284 6.284 6.084 6.095 511,547 -0.17(-2.77%)
Apr 18, 2016 6.192 6.320 6.192 6.268 198,968 +0.08(+1.31%)
Apr 15, 2016 6.111 6.192 6.106 6.187 199,939 +0.04(+0.71%)
Apr 14, 2016 6.106 6.214 6.078 6.144 201,151 +0.05(+0.89%)
Apr 13, 2016 5.992 6.209 5.992 6.089 252,732 +0.14(+2.37%)
Apr 12, 2016 5.878 6.089 5.878 5.948 297,241 +0.08(+1.39%)
Apr 11, 2016 5.856 5.981 5.797 5.867 288,279 +0.02(+0.28%)
Apr 08, 2016 5.970 6.100 5.759 5.851 310,192 -0.05(-0.92%)
Apr 07, 2016 6.127 6.144 5.851 5.905 1,191,471 -0.22(-3.63%)
Apr 06, 2016 5.818 6.162 5.781 6.127 501,479 +0.29(+5.01%)
Apr 05, 2016 5.932 6.078 5.781 5.835 474,286 -0.14(-2.36%)
Apr 04, 2016 6.068 6.068 5.835 5.976 297,223 -0.12(-2.04%)
Apr 01, 2016 5.997 6.152 5.970 6.100 360,613 +0.08(+1.35%)
Mar 31, 2016 6.111 6.111 5.916 6.019 346,481 -0.11(-1.86%)
Mar 30, 2016 6.154 6.230 6.019 6.133 279,665 +0.01(+0.09%)
Mar 29, 2016 5.938 6.165 5.862 6.127 436,177 +0.18(+3.01%)
Mar 28, 2016 5.932 6.008 5.867 5.948 223,230 +0.05(+0.92%)
Mar 24, 2016 5.959 5.894 5.894 5.894 301,981 -0.11(-1.81%)
Mar 23, 2016 6.084 6.084 5.959 6.003 388,367 -0.10(-1.69%)
Mar 22, 2016 6.219 6.344 6.089 6.106 328,482 -0.12(-1.91%)
Mar 21, 2016 6.339 6.393 6.144 6.225 241,334 -0.17(-2.71%)
Mar 18, 2016 6.230 6.479 6.171 6.398 600,260 +0.17(+2.70%)
Mar 17, 2016 6.127 6.349 6.122 6.230 322,671 +0.10(+1.59%)
Mar 16, 2016 6.154 6.279 6.062 6.133 239,106 -0.08(-1.22%)
Mar 15, 2016 6.127 6.344 6.127 6.209 239,001 +0.03(+0.44%)
Mar 14, 2016 6.366 6.366 6.144 6.181 436,832 -0.18(-2.89%)
Mar 11, 2016 6.447 6.528 6.263 6.366 372,288 -0.07(-1.09%)
Mar 10, 2016 6.512 6.577 6.382 6.436 285,252 -0.01(-0.08%)
Mar 09, 2016 6.501 6.756 6.420 6.441 300,960 -0.03(-0.50%)
Mar 08, 2016 6.425 6.501 6.306 6.474 466,091 -0.03(-0.50%)
Mar 07, 2016 6.582 6.631 6.469 6.506 560,816 -0.09(-1.31%)
Mar 04, 2016 6.512 6.821 6.485 6.593 700,765 +0.13(+2.05%)
Mar 03, 2016 6.380 6.487 6.246 6.460 887,985 +0.08(+1.22%)
Mar 02, 2016 6.032 6.487 5.806 6.383 3,284,819 -0.74(-10.42%)
Mar 01, 2016 7.420 7.431 6.873 7.125 781,734 -0.22(-2.99%)
Feb 29, 2016 7.066 7.377 6.991 7.345 400,873 +0.21(+2.93%)
Feb 26, 2016 7.334 7.356 7.088 7.136 462,361 -0.14(-1.99%)
Feb 25, 2016 7.077 7.348 7.023 7.281 756,065 +0.23(+3.27%)
Feb 24, 2016 7.018 7.082 6.939 7.050 506,174 +0.01(+0.08%)
Feb 23, 2016 7.077 7.171 6.943 7.045 495,076 -0.01(-0.15%)
Feb 22, 2016 7.082 7.136 7.013 7.056 289,494 +0.00(+0.00%)
Feb 19, 2016 6.948 7.131 6.814 7.056 443,683 +0.09(+1.23%)
Feb 18, 2016 6.905 7.108 6.884 6.970 419,319 +0.09(+1.32%)
Feb 17, 2016 6.975 7.056 6.863 6.879 201,374 -0.08(-1.16%)
Feb 16, 2016 6.739 6.970 6.659 6.959 338,446 +0.26(+3.84%)
Feb 12, 2016 6.611 6.702 6.702 6.702 279,220 +0.14(+2.12%)
Feb 11, 2016 6.755 6.841 6.511 6.562 482,915 -0.28(-4.15%)
Feb 10, 2016 6.777 6.991 6.675 6.846 537,260 +0.06(+0.95%)
Feb 09, 2016 6.300 7.002 6.300 6.782 1,040,298 +0.45(+7.02%)
Feb 08, 2016 6.337 6.596 6.149 6.337 676,986 +0.26(+4.23%)
Feb 05, 2016 6.208 6.230 5.989 6.080 273,733 -0.13(-2.07%)
Feb 04, 2016 6.171 6.284 6.080 6.208 359,193 -0.01(-0.09%)
Feb 03, 2016 6.509 6.509 6.198 6.214 143,417 -0.28(-4.29%)
Feb 02, 2016 6.385 6.541 6.262 6.493 421,438 +0.06(+0.92%)
Feb 01, 2016 6.455 6.530 6.342 6.434 275,328 -0.09(-1.40%)
Jan 29, 2016 6.278 6.578 6.278 6.525 335,270 +0.27(+4.28%)
Jan 28, 2016 6.326 6.407 6.133 6.257 261,210 +0.01(+0.09%)
Jan 27, 2016 6.123 6.369 5.948 6.251 508,983 +0.10(+1.57%)
Jan 26, 2016 5.839 6.166 5.680 6.155 413,880 +0.36(+6.20%)
Jan 25, 2016 5.849 5.967 5.678 5.796 509,065 -0.05(-0.92%)
Jan 22, 2016 5.924 6.021 5.812 5.849 594,710 +0.01(+0.09%)
Jan 21, 2016 5.865 6.010 5.796 5.844 596,948 -0.01(-0.18%)
Jan 20, 2016 6.005 6.010 5.635 5.855 880,968 -0.14(-2.41%)
Jan 19, 2016 6.337 6.337 5.924 5.999 382,646 -0.23(-3.70%)
Jan 15, 2016 5.844 6.230 6.230 6.230 584,554 +0.25(+4.22%)
Jan 14, 2016 6.064 6.482 5.774 5.978 1,429,588 +0.22(+3.82%)
Jan 13, 2016 5.871 5.881 5.592 5.758 750,840 -0.09(-1.56%)
Jan 12, 2016 5.651 5.865 5.592 5.849 655,109 +0.23(+4.00%)
Jan 11, 2016 5.147 5.651 5.093 5.624 666,537 +0.51(+9.96%)
Jan 08, 2016 5.104 5.201 5.045 5.115 394,615 +0.03(+0.53%)
Jan 07, 2016 5.061 5.249 5.040 5.088 352,978 -0.08(-1.56%)
Jan 06, 2016 5.265 5.361 5.136 5.168 399,615 -0.20(-3.70%)
Jan 05, 2016 5.469 5.511 5.235 5.367 391,707 -0.05(-0.99%)
Jan 04, 2016 5.184 5.463 5.147 5.420 443,709 +0.06(+1.20%)
Dec 31, 2015 5.399 5.356 5.356 5.356 333,498 -0.12(-2.25%)
Dec 30, 2015 5.501 5.522 5.394 5.479 224,232 -0.05(-0.97%)
Dec 29, 2015 5.506 5.619 5.447 5.533 157,454 +0.03(+0.49%)
Dec 28, 2015 5.581 5.608 5.361 5.506 200,328 -0.12(-2.19%)
Dec 24, 2015 5.554 5.629 5.629 5.629 163,018 +0.05(+0.96%)
Dec 23, 2015 5.608 5.688 5.522 5.576 275,494 -0.01(-0.19%)
Dec 22, 2015 5.324 5.592 5.302 5.587 216,359 +0.25(+4.72%)
Dec 21, 2015 5.265 5.399 5.184 5.335 400,112 +0.08(+1.53%)
Dec 18, 2015 5.447 5.479 5.120 5.254 908,413 -0.23(-4.20%)
Dec 17, 2015 5.302 5.747 5.190 5.485 1,236,744 +0.19(+3.54%)
Dec 16, 2015 5.056 5.297 5.016 5.297 415,013 +0.26(+5.11%)
Dec 15, 2015 5.013 5.152 4.975 5.040 221,530 +0.06(+1.18%)
Dec 14, 2015 4.841 4.991 4.831 4.981 410,978 +0.10(+2.09%)
Dec 11, 2015 4.852 5.142 4.852 4.879 402,714 -0.05(-1.09%)
Dec 10, 2015 4.911 5.002 4.798 4.932 378,969 +0.01(+0.22%)
Dec 09, 2015 4.825 5.002 4.793 4.922 564,938 +0.05(+1.10%)
Dec 08, 2015 4.825 4.965 4.729 4.868 349,844 -0.01(-0.22%)
Dec 07, 2015 5.013 5.050 4.793 4.879 472,084 -0.18(-3.60%)
Dec 04, 2015 5.099 5.230 5.002 5.061 276,137 -0.03(-0.53%)
Dec 03, 2015 5.243 5.353 5.056 5.088 389,799 -0.18(-3.36%)
Dec 02, 2015 5.292 5.410 5.147 5.265 334,801 +0.02(+0.41%)
Dec 01, 2015 5.163 5.254 5.142 5.243 279,358 +0.06(+1.24%)
Nov 30, 2015 5.233 5.262 5.120 5.179 281,639 -0.07(-1.33%)
Nov 27, 2015 5.179 5.340 5.107 5.249 154,692 +0.03(+0.51%)
Nov 25, 2015 5.148 5.222 5.222 5.222 375,174 +0.04(+0.72%)
Nov 24, 2015 4.962 5.195 4.941 5.185 217,128 +0.17(+3.39%)
Nov 23, 2015 4.946 5.132 4.872 5.015 322,793 +0.08(+1.61%)
Nov 20, 2015 4.787 4.962 4.787 4.935 331,144 +0.21(+4.38%)
Nov 19, 2015 4.819 4.954 4.702 4.728 296,510 -0.13(-2.73%)
Nov 18, 2015 4.824 4.941 4.750 4.861 368,379 +0.10(+2.12%)
Nov 17, 2015 4.919 5.026 4.665 4.760 727,410 -0.26(-5.18%)
Nov 16, 2015 4.755 5.039 4.750 5.020 472,625 +0.25(+5.23%)
Nov 13, 2015 4.824 4.840 4.644 4.771 548,919 -0.09(-1.86%)
Nov 12, 2015 4.792 4.893 4.718 4.861 398,936 +0.05(+1.10%)
Nov 11, 2015 4.909 4.959 4.776 4.808 356,071 -0.12(-2.37%)
Nov 10, 2015 4.957 5.089 4.872 4.925 280,227 -0.06(-1.17%)
Nov 09, 2015 5.201 5.201 4.957 4.983 287,058 -0.22(-4.28%)
Nov 06, 2015 5.095 5.252 5.042 5.206 648,556 +0.08(+1.55%)
Nov 05, 2015 4.946 5.142 4.935 5.126 326,128 +0.17(+3.43%)
Nov 04, 2015 5.111 5.172 4.941 4.957 246,497 -0.16(-3.21%)
Nov 03, 2015 4.973 5.248 4.946 5.121 848,529 +0.17(+3.43%)
Nov 02, 2015 4.850 5.026 4.819 4.951 466,825 +0.10(+1.97%)
Oct 30, 2015 4.904 4.978 4.835 4.856 527,149 -0.02(-0.33%)
Oct 29, 2015 4.670 4.872 4.617 4.872 804,837 +0.19(+4.08%)
Oct 28, 2015 5.323 5.530 4.521 4.681 2,996,429 -0.99(-17.42%)
Oct 27, 2015 5.944 5.965 5.609 5.668 650,940 -0.33(-5.49%)
Oct 26, 2015 5.599 6.018 5.599 5.997 449,960 +0.38(+6.70%)
Oct 23, 2015 5.832 5.869 5.567 5.620 498,145 -0.19(-3.29%)
Oct 22, 2015 5.843 6.002 5.737 5.811 431,697 -0.02(-0.36%)
Oct 21, 2015 5.933 6.066 5.784 5.832 505,596 -0.10(-1.70%)
Oct 20, 2015 5.678 5.949 5.675 5.933 258,077 +0.23(+4.10%)
Oct 19, 2015 5.562 5.784 5.519 5.700 480,101 +0.15(+2.78%)
Oct 16, 2015 5.397 5.551 5.352 5.546 510,395 +0.17(+3.16%)
Oct 15, 2015 5.493 5.604 5.339 5.376 498,268 -0.12(-2.22%)
Oct 14, 2015 5.625 5.689 5.493 5.498 195,848 -0.15(-2.63%)
Oct 13, 2015 5.509 5.763 5.487 5.646 333,390 +0.14(+2.50%)
Oct 12, 2015 5.519 5.631 5.477 5.509 447,202 +0.02(+0.29%)
Oct 09, 2015 5.455 5.556 5.413 5.493 514,874 +0.06(+1.07%)
Oct 08, 2015 5.424 5.572 5.328 5.434 858,912 +0.01(+0.10%)
Oct 07, 2015 5.386 5.466 5.365 5.429 1,094,354 +0.03(+0.59%)
Oct 06, 2015 5.583 5.689 5.386 5.397 780,551 -0.19(-3.33%)
Oct 05, 2015 5.445 5.636 5.445 5.583 327,947 +0.19(+3.44%)
Oct 02, 2015 5.302 5.434 5.296 5.397 292,956 +0.08(+1.50%)
Oct 01, 2015 5.498 5.519 5.206 5.317 391,253 -0.19(-3.47%)
Sep 30, 2015 5.572 5.593 5.429 5.509 335,384 -0.02(-0.29%)
Sep 29, 2015 5.466 5.641 5.440 5.524 344,077 +0.05(+0.97%)
Sep 28, 2015 5.662 5.662 5.413 5.471 308,151 -0.23(-4.00%)
Sep 25, 2015 5.859 5.859 5.657 5.700 294,578 -0.11(-1.92%)
Sep 24, 2015 5.832 5.875 5.758 5.811 220,729 -0.08(-1.35%)
Sep 23, 2015 5.859 5.960 5.827 5.891 311,317 +0.05(+0.91%)
Sep 22, 2015 5.848 5.907 5.742 5.838 250,812 -0.06(-0.99%)
Sep 21, 2015 5.922 5.991 5.869 5.896 243,296 -0.02(-0.36%)
Sep 18, 2015 5.970 6.071 5.880 5.917 473,375 -0.16(-2.71%)
Sep 17, 2015 6.129 6.220 6.066 6.082 252,693 -0.02(-0.35%)
Sep 16, 2015 6.209 6.283 6.071 6.103 398,022 -0.13(-2.13%)
Sep 15, 2015 6.251 6.358 6.145 6.236 386,606 -0.01(-0.17%)
Sep 14, 2015 6.182 6.294 6.076 6.246 423,986 +0.09(+1.47%)
Sep 11, 2015 6.129 6.204 6.082 6.156 321,649 +0.02(+0.26%)
Sep 10, 2015 6.092 6.230 6.076 6.140 406,707 +0.04(+0.61%)
Sep 09, 2015 6.182 6.230 6.092 6.103 331,559 -0.01(-0.09%)
Sep 08, 2015 6.066 6.236 6.035 6.108 385,455 +0.13(+2.13%)
Sep 04, 2015 5.885 5.981 5.981 5.981 315,817 +0.04(+0.71%)
Sep 03, 2015 6.055 6.082 5.880 5.938 216,546 -0.10(-1.58%)
Sep 02, 2015 5.928 6.050 5.869 6.034 295,234 +0.16(+2.80%)
Sep 01, 2015 5.986 6.050 5.816 5.869 346,394 -0.23(-3.83%)
Aug 31, 2015 5.827 6.114 5.822 6.103 472,710 +0.21(+3.60%)
Aug 28, 2015 5.710 5.928 5.694 5.891 254,777 +0.14(+2.49%)
Aug 27, 2015 5.647 5.810 5.548 5.747 400,103 +0.13(+2.34%)
Aug 26, 2015 5.569 5.668 5.569 5.616 334,597 +0.17(+3.19%)
Aug 25, 2015 5.621 5.621 5.400 5.442 272,292 -0.05(-0.96%)
Aug 24, 2015 5.458 5.650 5.264 5.495 500,902 -0.22(-3.78%)
Aug 21, 2015 5.842 5.900 5.679 5.711 387,305 -0.11(-1.81%)
Aug 20, 2015 5.853 5.947 5.763 5.816 338,854 -0.08(-1.34%)
Aug 19, 2015 5.858 6.010 5.810 5.895 358,442 +0.02(+0.27%)
Aug 18, 2015 5.916 5.937 5.847 5.879 143,234 -0.03(-0.45%)
Aug 17, 2015 5.800 5.916 5.800 5.905 249,334 +0.07(+1.26%)
Aug 14, 2015 5.711 5.853 5.711 5.831 115,974 +0.10(+1.74%)
Aug 13, 2015 5.810 5.837 5.716 5.732 297,878 -0.07(-1.27%)
Aug 12, 2015 5.847 5.858 5.655 5.805 386,559 -0.09(-1.60%)
Aug 11, 2015 5.895 5.952 5.800 5.900 272,106 +0.00(+0.00%)
Aug 10, 2015 5.805 5.973 5.774 5.900 387,626 +0.01(+0.18%)
Aug 07, 2015 5.784 5.916 5.742 5.889 345,215 +0.10(+1.73%)
Aug 06, 2015 5.821 5.889 5.747 5.789 545,679 +0.02(+0.36%)
Aug 05, 2015 5.837 5.887 5.689 5.768 430,065 -0.07(-1.17%)
Aug 04, 2015 5.742 5.895 5.526 5.837 963,419 +0.11(+1.93%)
Aug 03, 2015 5.753 5.851 5.653 5.726 892,436 -0.06(-1.09%)
Jul 31, 2015 5.779 5.868 5.674 5.789 890,107 -0.03(-0.54%)
Jul 30, 2015 5.532 5.821 5.511 5.821 1,278,049 +0.29(+5.33%)
Jul 29, 2015 7.230 7.230 5.521 5.526 4,074,259 -2.30(-29.42%)
Jul 28, 2015 7.730 7.987 7.425 7.830 1,127,548 +0.11(+1.43%)
Jul 27, 2015 7.709 7.924 7.625 7.719 701,894 +0.04(+0.55%)
Jul 24, 2015 7.582 7.761 7.456 7.677 321,407 +0.09(+1.25%)
Jul 23, 2015 8.066 8.135 7.488 7.582 609,692 -0.48(-6.00%)
Jul 22, 2015 7.714 8.077 7.693 8.066 763,448 +0.33(+4.21%)
Jul 21, 2015 7.751 7.803 7.709 7.740 430,703 +0.00(+0.00%)
Jul 20, 2015 7.782 7.809 7.714 7.740 284,224 +0.07(+0.89%)
Jul 17, 2015 7.798 7.809 7.651 7.672 218,914 -0.10(-1.29%)
Jul 16, 2015 7.619 7.809 7.493 7.772 612,061 +0.27(+3.65%)
Jul 15, 2015 7.483 7.530 7.341 7.498 271,079 +0.04(+0.49%)
Jul 14, 2015 7.577 7.625 7.448 7.462 403,315 -0.11(-1.46%)
Jul 13, 2015 7.519 7.635 7.477 7.572 265,769 +0.14(+1.84%)
Jul 10, 2015 7.472 7.540 7.377 7.435 301,421 +0.02(+0.28%)
Jul 09, 2015 7.451 7.477 7.356 7.414 319,770 +0.07(+1.00%)
Jul 08, 2015 7.367 7.493 7.241 7.341 431,560 -0.12(-1.62%)
Jul 07, 2015 7.425 7.519 7.246 7.462 314,382 +0.04(+0.50%)
Jul 06, 2015 7.341 7.459 7.225 7.425 118,239 +0.03(+0.36%)
Jul 02, 2015 7.588 7.398 7.398 7.398 150,808 -0.22(-2.83%)
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.