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 (%)
Sep 30, 2008 4.483 4.625 4.300 4.594 236,531 +0.19(+4.24%)
Sep 29, 2008 4.496 4.656 4.362 4.407 352,012 -0.23(-4.90%)
Sep 26, 2008 4.532 4.763 4.532 4.634 190,878 +0.01(+0.19%)
Sep 25, 2008 4.621 4.776 4.567 4.625 148,293 +0.04(+0.87%)
Sep 24, 2008 4.669 4.692 4.474 4.585 236,417 -0.01(-0.19%)
Sep 23, 2008 4.509 4.656 4.474 4.594 287,457 +0.13(+2.89%)
Sep 22, 2008 4.687 4.812 4.411 4.465 673,451 -0.25(-5.38%)
Sep 19, 2008 4.897 4.923 4.563 4.718 1,094,950 +0.00(+0.00%)
Sep 18, 2008 4.625 4.816 4.398 4.718 961,742 +0.19(+4.23%)
Sep 17, 2008 4.300 4.661 4.184 4.527 753,765 -0.33(-6.78%)
Sep 16, 2008 4.576 4.963 4.478 4.856 523,804 +0.17(+3.61%)
Sep 15, 2008 4.683 4.772 4.603 4.687 285,844 -0.08(-1.59%)
Sep 12, 2008 4.687 4.763 4.558 4.763 293,448 +0.00(+0.00%)
Sep 11, 2008 4.523 4.772 4.518 4.763 459,211 +0.13(+2.79%)
Sep 10, 2008 4.710 4.710 4.496 4.634 306,743 +0.04(+0.77%)
Sep 09, 2008 4.465 4.834 4.465 4.598 500,423 +0.09(+1.97%)
Sep 08, 2008 4.367 4.536 4.273 4.509 501,739 +0.22(+5.08%)
Sep 05, 2008 3.957 4.327 3.922 4.291 291,557 +0.29(+7.35%)
Sep 04, 2008 4.077 4.180 3.939 3.997 437,485 -0.13(-3.23%)
Sep 03, 2008 4.028 4.215 3.975 4.131 351,354 +0.10(+2.43%)
Sep 02, 2008 4.113 4.229 3.935 4.033 454,875 +0.04(+0.89%)
Aug 29, 2008 3.997 4.011 3.935 3.997 251,742 -0.03(-0.66%)
Aug 28, 2008 4.006 4.153 3.904 4.024 240,923 +0.04(+1.12%)
Aug 27, 2008 4.020 4.046 3.868 3.980 144,899 -0.04(-0.89%)
Aug 26, 2008 3.962 4.077 3.908 4.015 148,516 +0.06(+1.46%)
Aug 25, 2008 4.118 4.118 3.931 3.957 139,377 -0.19(-4.61%)
Aug 22, 2008 4.158 4.189 4.073 4.149 162,350 +0.03(+0.76%)
Aug 21, 2008 4.109 4.189 4.091 4.118 255,786 -0.05(-1.18%)
Aug 20, 2008 4.211 4.304 4.069 4.166 328,478 -0.02(-0.53%)
Aug 19, 2008 4.376 4.376 4.135 4.189 254,460 -0.08(-1.98%)
Aug 18, 2008 4.242 4.345 4.198 4.273 282,272 +0.04(+1.05%)
Aug 15, 2008 4.327 4.327 4.140 4.229 461,430 -0.01(-0.21%)
Aug 14, 2008 4.304 4.362 4.153 4.238 387,579 -0.12(-2.76%)
Aug 13, 2008 4.389 4.451 4.144 4.358 267,611 -0.04(-0.81%)
Aug 12, 2008 4.434 4.478 4.358 4.394 323,111 -0.06(-1.30%)
Aug 11, 2008 4.469 4.598 4.385 4.451 409,860 -0.00(-0.10%)
Aug 08, 2008 4.086 4.505 4.060 4.456 343,781 +0.37(+8.92%)
Aug 07, 2008 4.042 4.207 3.962 4.091 361,212 -0.03(-0.65%)
Aug 06, 2008 4.425 4.474 4.073 4.118 443,865 -0.40(-8.78%)
Aug 05, 2008 4.011 4.554 3.886 4.514 330,167 +0.57(+14.45%)
Aug 04, 2008 3.953 4.064 3.744 3.944 256,889 -0.01(-0.23%)
Aug 01, 2008 3.744 4.024 3.615 3.953 433,365 +0.40(+11.14%)
Jul 31, 2008 3.623 3.766 3.490 3.557 391,272 -0.16(-4.31%)
Jul 30, 2008 3.939 3.980 3.606 3.717 323,113 -0.17(-4.46%)
Jul 29, 2008 3.890 4.024 3.597 3.890 195,094 +0.30(+8.44%)
Jul 28, 2008 3.908 3.948 3.441 3.588 245,629 -0.35(-8.93%)
Jul 25, 2008 3.846 3.984 3.837 3.939 236,936 +0.14(+3.75%)
Jul 24, 2008 3.806 3.886 3.699 3.797 214,978 +0.02(+0.47%)
Jul 23, 2008 3.601 4.033 3.574 3.779 349,150 +0.18(+4.94%)
Jul 22, 2008 3.379 3.628 3.294 3.601 484,661 +0.19(+5.61%)
Jul 21, 2008 3.459 3.530 3.401 3.410 209,402 -0.02(-0.65%)
Jul 18, 2008 3.610 3.615 3.347 3.432 407,508 -0.17(-4.81%)
Jul 17, 2008 3.370 3.615 3.263 3.606 386,644 +0.26(+7.71%)
Jul 16, 2008 3.143 3.432 3.103 3.347 352,599 +0.21(+6.82%)
Jul 15, 2008 3.085 3.267 3.022 3.134 378,845 +0.00(+0.00%)
Jul 14, 2008 3.116 3.218 3.018 3.134 540,058 +0.05(+1.59%)
Jul 11, 2008 2.893 3.134 2.893 3.085 868,319 -0.24(-7.10%)
Jul 10, 2008 3.387 3.521 3.258 3.321 278,916 -0.06(-1.84%)
Jul 09, 2008 3.623 3.655 3.379 3.383 297,382 -0.23(-6.40%)
Jul 08, 2008 3.281 3.619 3.223 3.615 322,368 +0.35(+10.63%)
Jul 07, 2008 3.316 3.379 3.183 3.267 272,197 -0.02(-0.68%)
Jul 04, 2008 3.205 3.392 3.205 3.290 206,491 +0.00(+0.00%)
Jul 03, 2008 3.205 3.392 3.205 3.290 206,491 +0.08(+2.64%)
Jul 02, 2008 3.370 3.396 3.183 3.205 344,862 -0.17(-5.14%)
Jul 01, 2008 3.330 3.459 3.303 3.379 287,439 +0.01(+0.26%)
Jun 30, 2008 3.436 3.552 3.321 3.370 631,450 -0.06(-1.69%)
Jun 27, 2008 3.410 3.494 3.263 3.428 1,478,272 -0.00(-0.13%)
Jun 26, 2008 3.583 3.681 3.410 3.432 277,617 -0.20(-5.40%)
Jun 25, 2008 3.454 3.668 3.450 3.628 268,874 +0.19(+5.43%)
Jun 24, 2008 3.428 3.543 3.352 3.441 340,045 -0.02(-0.51%)
Jun 23, 2008 3.570 3.583 3.396 3.459 351,103 -0.09(-2.51%)
Jun 20, 2008 3.561 3.570 3.472 3.548 479,025 -0.04(-1.12%)
Jun 19, 2008 3.574 3.619 3.481 3.588 233,530 +0.01(+0.37%)
Jun 18, 2008 3.592 3.632 3.494 3.574 217,611 -0.04(-1.11%)
Jun 17, 2008 3.806 3.819 3.606 3.615 161,289 -0.18(-4.81%)
Jun 16, 2008 3.797 3.837 3.646 3.797 183,458 -0.02(-0.58%)
Jun 13, 2008 3.726 3.819 3.663 3.819 121,522 +0.13(+3.62%)
Jun 12, 2008 3.623 3.859 3.623 3.686 155,237 +0.10(+2.73%)
Jun 11, 2008 3.895 3.895 3.574 3.588 301,372 -0.32(-8.30%)
Jun 10, 2008 3.815 3.939 3.717 3.913 357,492 +0.18(+4.89%)
Jun 09, 2008 3.770 3.864 3.672 3.730 267,906 +0.00(+0.00%)
Jun 06, 2008 4.086 4.086 3.726 3.730 318,209 -0.40(-9.70%)
Jun 05, 2008 3.966 4.158 3.966 4.131 191,525 +0.16(+4.15%)
Jun 04, 2008 3.886 4.046 3.873 3.966 103,125 +0.06(+1.48%)
Jun 03, 2008 3.859 3.926 3.806 3.908 115,142 +0.07(+1.86%)
Jun 02, 2008 3.988 3.988 3.690 3.837 311,888 -0.16(-4.12%)
May 30, 2008 4.020 4.060 3.935 4.002 375,679 -0.00(-0.11%)
May 29, 2008 3.842 4.140 3.842 4.006 204,132 +0.15(+3.81%)
May 28, 2008 3.877 3.913 3.779 3.859 126,358 -0.04(-1.14%)
May 27, 2008 3.775 3.957 3.775 3.904 201,625 +0.14(+3.79%)
May 26, 2008 3.824 3.877 3.739 3.761 222,111 +0.00(+0.00%)
May 23, 2008 3.824 3.877 3.739 3.761 222,111 -0.10(-2.54%)
May 22, 2008 3.855 4.006 3.819 3.859 471,162 -0.02(-0.46%)
May 21, 2008 3.953 4.055 3.819 3.877 368,805 -0.06(-1.47%)
May 20, 2008 3.873 4.060 3.850 3.935 203,101 +0.04(+0.91%)
May 19, 2008 3.815 3.984 3.779 3.899 284,105 +0.08(+1.98%)
May 16, 2008 4.011 4.011 3.784 3.824 253,959 -0.16(-3.92%)
May 15, 2008 3.953 4.024 3.899 3.980 194,692 +0.02(+0.56%)
May 14, 2008 3.895 3.980 3.837 3.957 413,030 +0.08(+1.95%)
May 13, 2008 3.744 3.890 3.704 3.882 197,521 +0.13(+3.44%)
May 12, 2008 3.628 3.761 3.606 3.753 316,826 +0.15(+4.07%)
May 09, 2008 3.499 3.650 3.499 3.606 218,955 +0.05(+1.38%)
May 08, 2008 3.695 3.784 3.468 3.557 540,319 -0.13(-3.62%)
May 07, 2008 3.721 3.864 3.677 3.690 296,427 -0.03(-0.72%)
May 06, 2008 3.739 3.788 3.677 3.717 498,862 -0.05(-1.42%)
May 05, 2008 3.784 3.828 3.672 3.770 678,952 -0.03(-0.82%)
May 02, 2008 3.953 3.953 3.695 3.801 786,234 -0.13(-3.39%)
May 01, 2008 3.984 3.984 3.775 3.935 989,872 -0.16(-3.81%)
Apr 30, 2008 4.251 4.358 4.060 4.091 343,229 -0.13(-3.16%)
Apr 29, 2008 4.198 4.256 4.122 4.224 157,326 +0.01(+0.32%)
Apr 28, 2008 4.229 4.273 4.118 4.211 170,053 -0.04(-0.84%)
Apr 25, 2008 4.300 4.318 4.006 4.247 347,239 -0.02(-0.52%)
Apr 24, 2008 3.948 4.313 3.882 4.269 405,263 +0.33(+8.36%)
Apr 23, 2008 3.904 3.984 3.850 3.939 262,006 +0.06(+1.49%)
Apr 22, 2008 4.028 4.033 3.828 3.882 364,573 -0.17(-4.18%)
Apr 21, 2008 4.055 4.100 4.024 4.051 229,549 -0.04(-0.98%)
Apr 18, 2008 3.962 4.131 3.957 4.091 488,618 +0.22(+5.75%)
Apr 17, 2008 3.779 3.913 3.779 3.868 610,061 +0.08(+2.24%)
Apr 16, 2008 3.824 3.828 3.726 3.784 403,257 +0.02(+0.47%)
Apr 15, 2008 3.882 3.882 3.761 3.766 352,646 -0.09(-2.42%)
Apr 14, 2008 3.850 3.873 3.819 3.859 227,269 +0.00(+0.00%)
Apr 11, 2008 3.855 3.944 3.806 3.859 350,613 -0.09(-2.25%)
Apr 10, 2008 3.855 4.024 3.775 3.948 287,390 +0.08(+1.95%)
Apr 09, 2008 3.975 4.006 3.837 3.873 431,175 -0.09(-2.36%)
Apr 08, 2008 3.988 4.015 3.890 3.966 379,808 -0.06(-1.55%)
Apr 07, 2008 4.158 4.171 3.988 4.028 474,161 -0.10(-2.37%)
Apr 04, 2008 4.118 4.131 4.002 4.126 376,333 +0.04(+0.87%)
Apr 03, 2008 4.113 4.207 4.006 4.091 335,433 -0.06(-1.50%)
Apr 02, 2008 4.051 4.229 3.984 4.153 416,750 +0.08(+2.08%)
Apr 01, 2008 3.819 4.100 3.819 4.069 415,883 +0.16(+4.22%)
Mar 31, 2008 3.819 4.060 3.770 3.904 349,112 +0.11(+2.81%)
Mar 28, 2008 4.020 4.024 3.788 3.797 159,076 -0.21(-5.22%)
Mar 27, 2008 4.118 4.180 3.975 4.006 363,142 -0.10(-2.39%)
Mar 26, 2008 4.162 4.184 3.980 4.104 348,971 -0.08(-1.92%)
Mar 25, 2008 4.198 4.278 4.100 4.184 424,437 +0.00(+0.00%)
Mar 24, 2008 4.011 4.260 4.002 4.184 453,312 +0.23(+5.86%)
Mar 21, 2008 3.899 4.113 3.766 3.953 1,231,207 +0.00(+0.00%)
Mar 20, 2008 3.899 4.113 3.766 3.953 1,231,207 +0.12(+3.26%)
Mar 19, 2008 3.775 4.011 3.775 3.828 473,308 +0.07(+1.78%)
Mar 18, 2008 3.610 3.788 3.574 3.761 344,035 +0.28(+7.92%)
Mar 17, 2008 3.521 3.663 3.472 3.485 570,891 -0.04(-1.01%)
Mar 14, 2008 3.686 3.686 3.463 3.521 492,810 -0.12(-3.42%)
Mar 13, 2008 3.552 3.690 3.485 3.646 397,367 +0.05(+1.49%)
Mar 12, 2008 3.677 3.824 3.583 3.592 421,362 -0.08(-2.30%)
Mar 11, 2008 3.557 3.690 3.494 3.677 656,182 +0.14(+3.90%)
Mar 10, 2008 3.793 3.793 3.512 3.539 556,628 -0.23(-6.14%)
Mar 07, 2008 3.815 3.842 3.717 3.770 659,001 -0.01(-0.24%)
Mar 06, 2008 4.006 4.006 3.775 3.779 1,012,342 -0.23(-5.67%)
Mar 05, 2008 3.895 4.006 3.824 4.006 1,206,311 +0.13(+3.33%)
Mar 04, 2008 3.948 3.948 3.846 3.877 1,898,687 -0.11(-2.68%)
Mar 03, 2008 4.118 4.189 3.917 3.984 1,282,778 -0.15(-3.55%)
Feb 29, 2008 4.491 4.598 4.064 4.131 2,341,144 -1.14(-21.69%)
Feb 28, 2008 5.497 5.497 5.150 5.275 336,595 -0.23(-4.20%)
Feb 27, 2008 5.676 6.045 5.310 5.506 578,965 -0.24(-4.11%)
Feb 26, 2008 5.506 5.898 5.489 5.742 350,233 +0.21(+3.78%)
Feb 25, 2008 5.489 5.662 5.315 5.533 601,082 +0.05(+0.97%)
Feb 22, 2008 5.359 5.546 5.164 5.480 352,367 +0.14(+2.58%)
Feb 21, 2008 5.622 5.680 5.315 5.342 402,094 -0.25(-4.53%)
Feb 20, 2008 5.342 5.618 5.244 5.595 334,514 +0.21(+3.97%)
Feb 19, 2008 5.453 5.769 5.262 5.382 503,350 -0.01(-0.17%)
Feb 18, 2008 5.288 5.426 5.164 5.391 472,488 +0.00(+0.00%)
Feb 15, 2008 5.288 5.426 5.164 5.391 472,488 +0.07(+1.34%)
Feb 14, 2008 5.720 5.813 5.164 5.319 791,313 -0.39(-6.79%)
Feb 13, 2008 5.529 5.707 5.431 5.707 409,393 +0.24(+4.48%)
Feb 12, 2008 5.355 5.627 5.355 5.462 554,211 +0.14(+2.59%)
Feb 11, 2008 5.377 5.431 5.172 5.324 670,842 -0.05(-0.91%)
Feb 08, 2008 5.306 5.497 5.266 5.373 556,129 +0.04(+0.67%)
Feb 07, 2008 5.190 5.506 5.164 5.337 517,229 +0.12(+2.30%)
Feb 06, 2008 5.342 5.497 5.195 5.217 699,312 -0.07(-1.35%)
Feb 05, 2008 5.257 5.529 5.257 5.288 625,474 -0.09(-1.66%)
Feb 04, 2008 5.310 5.431 5.257 5.377 1,025,924 +0.06(+1.17%)
Feb 01, 2008 5.319 5.444 5.146 5.315 407,977 +0.01(+0.25%)
Jan 31, 2008 4.972 5.426 4.834 5.302 342,649 +0.23(+4.47%)
Jan 30, 2008 5.030 5.262 4.937 5.075 431,195 -0.00(-0.09%)
Jan 29, 2008 4.883 5.115 4.732 5.079 534,001 +0.24(+4.87%)
Jan 28, 2008 4.629 4.861 4.532 4.843 349,759 +0.21(+4.62%)
Jan 25, 2008 4.928 4.977 4.576 4.629 535,109 -0.22(-4.50%)
Jan 24, 2008 5.239 5.355 4.839 4.848 606,177 -0.38(-7.32%)
Jan 23, 2008 4.469 5.395 4.313 5.230 757,506 +0.65(+14.08%)
Jan 22, 2008 4.376 4.897 4.140 4.585 1,002,122 +0.02(+0.39%)
Jan 21, 2008 4.398 4.598 4.367 4.567 861,622 +0.00(+0.00%)
Jan 18, 2008 4.398 4.598 4.367 4.567 861,622 +0.14(+3.22%)
Jan 17, 2008 4.447 4.567 4.345 4.425 459,442 -0.02(-0.40%)
Jan 16, 2008 4.069 4.527 4.033 4.442 1,283,099 +0.41(+10.03%)
Jan 15, 2008 4.674 4.674 3.899 4.037 1,913,235 -0.67(-14.27%)
Jan 14, 2008 4.741 4.950 4.643 4.710 909,380 +0.01(+0.19%)
Jan 11, 2008 5.400 5.400 4.612 4.701 1,392,362 -0.81(-14.70%)
Jan 10, 2008 5.177 5.564 4.843 5.511 1,651,758 -0.16(-2.75%)
Jan 09, 2008 5.569 5.760 5.493 5.667 630,628 +0.10(+1.84%)
Jan 08, 2008 5.920 6.103 5.560 5.564 723,067 -0.35(-5.87%)
Jan 07, 2008 5.796 6.018 5.635 5.911 613,685 +0.16(+2.71%)
Jan 04, 2008 5.987 5.987 5.706 5.756 536,857 -0.30(-4.93%)
Jan 03, 2008 6.397 6.490 6.009 6.054 637,495 -0.32(-5.03%)
Jan 02, 2008 6.423 6.588 6.312 6.374 691,551 -0.04(-0.69%)
Jan 01, 2008 6.308 6.557 6.308 6.419 508,481 +0.00(+0.00%)
Dec 31, 2007 6.308 6.557 6.308 6.419 508,481 +0.08(+1.19%)
Dec 28, 2007 6.597 6.601 6.343 6.343 199,536 -0.17(-2.66%)
Dec 27, 2007 6.592 6.748 6.459 6.517 562,498 -0.08(-1.21%)
Dec 26, 2007 6.615 6.771 6.481 6.597 349,957 -0.08(-1.20%)
Dec 24, 2007 6.566 6.677 6.450 6.677 282,951 +0.13(+2.04%)
Dec 21, 2007 6.521 6.722 6.423 6.544 1,110,905 +0.14(+2.15%)
Dec 20, 2007 6.428 6.446 6.263 6.406 406,263 +0.05(+0.77%)
Dec 19, 2007 6.450 6.495 6.312 6.357 1,040,400 -0.13(-1.99%)
Dec 18, 2007 6.655 6.722 6.392 6.486 910,310 -0.10(-1.55%)
Dec 17, 2007 6.757 6.935 6.588 6.588 336,244 -0.22(-3.27%)
Dec 14, 2007 6.868 6.944 6.739 6.811 351,837 -0.15(-2.11%)
Dec 13, 2007 6.753 6.966 6.690 6.957 394,467 +0.14(+2.09%)
Dec 12, 2007 6.833 6.931 6.704 6.815 376,537 +0.11(+1.66%)
Dec 11, 2007 7.033 7.185 6.704 6.704 297,946 -0.29(-4.14%)
Dec 10, 2007 6.998 7.082 6.917 6.993 264,042 -0.00(-0.06%)
Dec 07, 2007 7.136 7.136 6.917 6.998 238,104 -0.13(-1.87%)
Dec 06, 2007 7.073 7.233 6.966 7.131 334,398 +0.07(+0.95%)
Dec 05, 2007 7.118 7.176 6.975 7.064 281,443 +0.03(+0.38%)
Dec 04, 2007 7.078 7.189 6.971 7.038 494,389 -0.09(-1.31%)
Dec 03, 2007 7.340 7.340 7.118 7.131 1,118,323 -0.18(-2.50%)
Nov 30, 2007 7.465 7.545 7.193 7.314 546,067 -0.03(-0.42%)
Nov 29, 2007 7.621 7.621 7.327 7.345 397,172 -0.28(-3.68%)
Nov 28, 2007 7.447 7.803 7.447 7.625 649,298 +0.27(+3.69%)
Nov 27, 2007 7.176 7.452 7.176 7.354 861,123 +0.20(+2.80%)
Nov 26, 2007 7.536 7.536 7.153 7.153 217,355 -0.39(-5.14%)
Nov 23, 2007 7.265 7.652 7.216 7.541 225,950 +0.35(+4.89%)
Nov 21, 2007 7.518 7.710 7.167 7.189 764,512 -0.36(-4.72%)
Nov 20, 2007 7.554 7.972 7.345 7.545 699,928 -0.03(-0.35%)
Nov 19, 2007 7.652 7.652 7.438 7.572 540,819 -0.11(-1.45%)
Nov 16, 2007 8.101 8.177 7.576 7.683 352,588 -0.41(-5.06%)
Nov 15, 2007 8.146 8.235 7.906 8.093 418,635 -0.10(-1.20%)
Nov 14, 2007 8.542 8.747 8.159 8.191 385,067 -0.34(-4.02%)
Nov 13, 2007 8.467 8.725 8.266 8.533 468,965 +0.17(+2.08%)
Nov 12, 2007 8.204 8.600 8.070 8.360 410,615 +0.16(+2.01%)
Nov 09, 2007 8.217 8.462 8.057 8.195 266,886 -0.14(-1.71%)
Nov 08, 2007 8.213 8.440 8.039 8.337 550,798 +0.20(+2.52%)
Nov 07, 2007 8.467 8.622 8.048 8.133 538,234 -0.42(-4.94%)
Nov 06, 2007 8.498 8.636 8.213 8.556 529,167 +0.10(+1.21%)
Nov 05, 2007 8.418 8.551 8.280 8.453 1,287,778 -0.04(-0.52%)
Nov 02, 2007 8.787 9.027 8.431 8.498 2,105,756 +1.16(+15.77%)
Nov 01, 2007 7.870 7.892 7.309 7.340 529,216 -0.61(-7.62%)
Oct 31, 2007 7.781 8.021 7.674 7.946 328,233 +0.25(+3.24%)
Oct 30, 2007 7.759 7.888 7.670 7.696 511,242 -0.11(-1.37%)
Oct 29, 2007 7.318 7.826 7.220 7.803 303,061 +0.51(+6.96%)
Oct 26, 2007 7.536 7.598 7.193 7.296 578,540 -0.18(-2.44%)
Oct 25, 2007 7.590 7.826 7.429 7.478 192,637 -0.07(-0.94%)
Oct 24, 2007 7.581 7.647 7.340 7.550 297,474 -0.07(-0.93%)
Oct 23, 2007 7.808 8.079 7.460 7.621 495,660 -0.12(-1.61%)
Oct 22, 2007 7.603 8.226 7.541 7.745 422,791 +0.23(+3.02%)
Oct 19, 2007 7.643 7.661 7.460 7.518 322,952 -0.12(-1.63%)
Oct 18, 2007 7.883 7.883 7.634 7.643 243,747 -0.27(-3.43%)
Oct 17, 2007 7.870 7.919 7.777 7.915 362,877 +0.13(+1.66%)
Oct 16, 2007 7.857 7.897 7.785 7.785 313,083 -0.10(-1.24%)
Oct 15, 2007 8.057 8.133 7.870 7.883 447,489 -0.18(-2.26%)
Oct 12, 2007 8.075 8.199 7.999 8.066 281,879 -0.02(-0.22%)
Oct 11, 2007 8.177 8.280 8.035 8.084 352,451 -0.07(-0.82%)
Oct 10, 2007 8.253 8.302 8.093 8.150 171,165 -0.10(-1.24%)
Oct 09, 2007 8.369 8.369 8.213 8.253 315,284 -0.11(-1.28%)
Oct 08, 2007 8.373 8.458 8.329 8.360 315,648 -0.05(-0.58%)
Oct 05, 2007 8.440 8.502 8.293 8.409 297,020 +0.05(+0.64%)
Oct 04, 2007 8.418 8.449 8.311 8.355 219,527 +0.01(+0.16%)
Oct 03, 2007 8.382 8.533 8.244 8.342 364,849 -0.10(-1.21%)
Oct 02, 2007 8.373 8.502 8.235 8.444 385,519 +0.10(+1.17%)
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.