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, 2009 6.904 7.153 6.744 6.797 399,389 -0.17(-2.43%)
Aug 28, 2009 7.207 7.216 6.877 6.966 187,207 -0.13(-1.88%)
Aug 27, 2009 6.993 7.167 6.833 7.100 426,383 +0.10(+1.46%)
Aug 26, 2009 6.891 7.078 6.773 6.998 376,290 +0.08(+1.09%)
Aug 25, 2009 6.673 7.042 6.615 6.922 455,333 +0.31(+4.71%)
Aug 24, 2009 6.557 6.668 6.459 6.610 370,405 +0.09(+1.37%)
Aug 21, 2009 6.539 6.633 6.296 6.521 627,644 +0.04(+0.69%)
Aug 20, 2009 5.974 6.544 5.898 6.477 643,997 +0.50(+8.42%)
Aug 19, 2009 5.862 5.996 5.698 5.974 180,420 -0.01(-0.15%)
Aug 18, 2009 5.689 6.009 5.689 5.983 432,518 +0.43(+7.78%)
Aug 17, 2009 5.738 5.809 5.515 5.551 286,779 -0.34(-5.74%)
Aug 14, 2009 6.085 6.130 5.676 5.889 327,101 -0.22(-3.64%)
Aug 13, 2009 6.312 6.312 5.925 6.112 179,879 -0.13(-2.14%)
Aug 12, 2009 6.147 6.441 6.147 6.245 202,506 +0.10(+1.59%)
Aug 11, 2009 6.339 6.499 6.125 6.147 191,536 -0.25(-3.96%)
Aug 10, 2009 6.374 6.526 6.303 6.401 361,126 -0.05(-0.76%)
Aug 07, 2009 6.561 6.668 6.410 6.450 625,391 -0.01(-0.14%)
Aug 06, 2009 6.370 6.659 6.334 6.459 584,885 +0.11(+1.68%)
Aug 05, 2009 6.677 6.722 5.969 6.352 1,088,197 +0.10(+1.57%)
Aug 04, 2009 6.383 6.397 5.969 6.254 1,091,079 +0.18(+3.01%)
Aug 03, 2009 5.867 6.085 5.506 6.072 519,590 +0.28(+4.92%)
Jul 31, 2009 6.032 6.032 5.765 5.787 302,771 -0.26(-4.27%)
Jul 30, 2009 5.911 6.138 5.845 6.045 305,890 +0.25(+4.30%)
Jul 29, 2009 5.555 6.112 5.555 5.796 313,815 +0.20(+3.58%)
Jul 28, 2009 5.791 5.934 5.520 5.595 382,154 -0.23(-3.97%)
Jul 27, 2009 5.992 6.081 5.747 5.827 426,846 -0.18(-3.04%)
Jul 24, 2009 5.934 6.032 5.827 6.009 393,591 +0.03(+0.45%)
Jul 23, 2009 5.586 6.112 5.560 5.983 442,564 +0.37(+6.67%)
Jul 22, 2009 5.386 5.698 5.324 5.609 355,429 +0.17(+3.11%)
Jul 21, 2009 5.671 5.711 5.319 5.440 383,277 -0.17(-3.09%)
Jul 20, 2009 5.426 5.627 5.319 5.613 264,224 +0.24(+4.47%)
Jul 17, 2009 5.324 5.386 5.150 5.373 550,470 +0.06(+1.17%)
Jul 16, 2009 5.342 5.342 5.177 5.310 363,876 -0.04(-0.83%)
Jul 15, 2009 5.168 5.511 5.012 5.355 546,243 +0.25(+4.97%)
Jul 14, 2009 4.825 5.124 4.723 5.101 439,532 +0.28(+5.92%)
Jul 13, 2009 4.799 4.959 4.656 4.816 294,583 +0.01(+0.28%)
Jul 10, 2009 4.652 4.830 4.549 4.803 233,301 +0.13(+2.86%)
Jul 09, 2009 4.950 4.950 4.661 4.669 309,724 -0.21(-4.38%)
Jul 08, 2009 4.968 5.017 4.741 4.883 451,934 -0.04(-0.81%)
Jul 07, 2009 4.977 5.063 4.794 4.923 866,692 -0.06(-1.16%)
Jul 06, 2009 4.807 4.999 4.696 4.981 347,149 +0.12(+2.47%)
Jul 02, 2009 4.807 4.874 4.630 4.861 586,457 -0.06(-1.27%)
Jul 01, 2009 4.932 5.003 4.723 4.923 591,354 +0.00(+0.00%)
Jun 30, 2009 4.888 5.083 4.888 4.923 519,945 +0.03(+0.64%)
Jun 29, 2009 5.048 5.137 4.870 4.892 654,982 -0.05(-0.99%)
Jun 26, 2009 5.057 5.155 4.923 4.941 2,011,391 -0.14(-2.72%)
Jun 25, 2009 5.275 5.310 5.030 5.079 377,569 -0.02(-0.44%)
Jun 24, 2009 4.999 5.181 4.852 5.101 582,665 +0.17(+3.52%)
Jun 23, 2009 4.799 5.097 4.799 4.928 622,197 +0.11(+2.31%)
Jun 22, 2009 5.293 5.293 4.812 4.816 605,750 -0.56(-10.36%)
Jun 19, 2009 5.453 5.546 5.275 5.373 571,188 +0.04(+0.84%)
Jun 18, 2009 5.092 5.448 5.003 5.328 275,079 +0.21(+4.09%)
Jun 17, 2009 4.812 5.328 4.612 5.119 517,672 +0.33(+6.98%)
Jun 16, 2009 4.968 5.110 4.785 4.785 355,901 -0.12(-2.36%)
Jun 15, 2009 5.221 5.351 4.763 4.901 482,498 -0.40(-7.48%)
Jun 12, 2009 5.400 5.475 5.177 5.297 397,268 -0.09(-1.73%)
Jun 11, 2009 5.898 5.898 5.377 5.391 293,100 -0.50(-8.47%)
Jun 10, 2009 5.960 5.960 5.537 5.889 553,995 +0.03(+0.46%)
Jun 09, 2009 5.787 5.983 5.593 5.862 225,510 +0.06(+1.07%)
Jun 08, 2009 5.606 5.862 5.426 5.800 519,464 +0.23(+4.16%)
Jun 05, 2009 5.591 5.724 5.462 5.569 394,247 +0.06(+1.13%)
Jun 04, 2009 5.408 5.531 5.275 5.506 221,581 +0.16(+2.91%)
Jun 03, 2009 5.475 5.533 5.248 5.351 299,029 -0.17(-3.06%)
Jun 02, 2009 5.373 5.564 5.319 5.520 1,483,781 +0.10(+1.81%)
Jun 01, 2009 5.008 5.627 4.937 5.422 823,323 +0.59(+12.26%)
May 29, 2009 5.048 5.324 4.812 4.830 860,135 -0.17(-3.47%)
May 28, 2009 5.168 5.168 4.634 5.003 251,396 -0.14(-2.77%)
May 27, 2009 5.529 5.529 5.124 5.146 364,880 -0.32(-5.79%)
May 26, 2009 4.736 5.604 4.736 5.462 770,657 +0.65(+13.51%)
May 22, 2009 4.785 4.963 4.728 4.812 320,809 +0.05(+1.12%)
May 21, 2009 4.776 4.945 4.496 4.759 244,180 -0.12(-2.37%)
May 20, 2009 5.266 5.328 4.816 4.874 337,682 -0.36(-6.89%)
May 19, 2009 5.021 5.346 4.812 5.235 385,310 +0.14(+2.80%)
May 18, 2009 4.736 5.155 4.723 5.092 527,911 +0.51(+11.18%)
May 15, 2009 4.563 4.674 4.478 4.580 431,339 +0.06(+1.38%)
May 14, 2009 4.304 4.750 4.251 4.518 401,981 +0.25(+5.95%)
May 13, 2009 4.554 4.554 4.256 4.264 488,361 -0.39(-8.41%)
May 12, 2009 4.759 4.892 4.386 4.656 489,752 -0.05(-1.13%)
May 11, 2009 4.914 5.115 4.572 4.710 888,290 -0.40(-7.76%)
May 08, 2009 4.959 5.213 4.897 5.106 271,606 +0.25(+5.23%)
May 07, 2009 5.008 5.204 4.821 4.852 469,246 -0.07(-1.45%)
May 06, 2009 5.221 5.310 4.669 4.923 668,144 -0.24(-4.74%)
May 05, 2009 5.448 5.471 5.026 5.168 1,091,412 -0.31(-5.61%)
May 04, 2009 5.546 6.005 4.527 5.475 2,185,524 +0.55(+11.21%)
May 01, 2009 4.456 5.048 4.456 4.923 1,822,575 +1.26(+34.39%)
Apr 30, 2009 3.601 3.966 3.601 3.663 794,818 +0.06(+1.73%)
Apr 29, 2009 3.530 3.739 3.374 3.601 393,451 +0.12(+3.45%)
Apr 28, 2009 3.218 3.530 3.138 3.481 451,681 +0.20(+6.25%)
Apr 27, 2009 3.169 3.311 3.116 3.276 336,649 +0.02(+0.55%)
Apr 24, 2009 3.214 3.330 3.183 3.258 520,316 +0.07(+2.09%)
Apr 23, 2009 2.991 3.232 2.827 3.192 193,007 +0.21(+7.17%)
Apr 22, 2009 2.831 2.996 2.818 2.978 1,394,341 +0.08(+2.77%)
Apr 21, 2009 2.698 2.902 2.698 2.898 172,454 +0.18(+6.55%)
Apr 20, 2009 2.733 2.889 2.689 2.720 137,341 -0.09(-3.17%)
Apr 17, 2009 2.889 2.889 2.697 2.809 528,767 -0.06(-2.17%)
Apr 16, 2009 2.791 2.916 2.729 2.871 172,811 +0.09(+3.20%)
Apr 15, 2009 2.675 2.795 2.675 2.782 154,269 +0.08(+2.80%)
Apr 14, 2009 2.733 2.782 2.560 2.706 159,705 -0.09(-3.18%)
Apr 13, 2009 2.778 2.827 2.738 2.795 385,133 -0.07(-2.33%)
Apr 09, 2009 2.738 2.951 2.689 2.862 474,662 +0.21(+8.07%)
Apr 08, 2009 2.568 2.662 2.284 2.649 348,043 +0.08(+3.12%)
Apr 07, 2009 2.840 2.893 2.564 2.568 402,797 -0.34(-11.64%)
Apr 06, 2009 2.938 2.938 2.733 2.907 150,108 -0.07(-2.39%)
Apr 03, 2009 2.978 3.049 2.911 2.978 148,976 -0.02(-0.59%)
Apr 02, 2009 2.791 3.152 2.791 2.996 208,807 +0.30(+11.24%)
Apr 01, 2009 2.564 2.729 2.497 2.693 135,122 +0.08(+3.07%)
Mar 31, 2009 2.604 2.751 2.462 2.613 188,128 +0.06(+2.26%)
Mar 30, 2009 2.747 2.804 2.497 2.555 175,743 -0.59(-18.70%)
Mar 26, 2009 3.071 3.200 3.040 3.143 160,656 +0.13(+4.28%)
Mar 25, 2009 2.889 3.080 2.733 3.014 172,129 +0.15(+5.29%)
Mar 24, 2009 3.080 3.116 2.844 2.862 158,387 -0.28(-9.05%)
Mar 23, 2009 3.000 3.160 2.444 3.147 291,802 +0.45(+16.86%)
Mar 20, 2009 2.693 2.804 2.617 2.693 331,203 +0.11(+4.13%)
Mar 19, 2009 2.675 2.747 2.457 2.586 234,556 -0.30(-10.48%)
Mar 18, 2009 2.889 2.942 2.689 2.889 183,460 -0.01(-0.31%)
Mar 17, 2009 2.715 2.898 2.622 2.898 151,346 +0.16(+6.03%)
Mar 16, 2009 2.729 2.813 2.653 2.733 226,350 +0.03(+0.99%)
Mar 13, 2009 2.844 2.978 2.635 2.706 215,574 -0.08(-2.72%)
Mar 12, 2009 2.159 2.831 2.159 2.782 252,477 +0.62(+28.60%)
Mar 11, 2009 2.181 2.203 2.119 2.163 79,377 -0.00(-0.21%)
Mar 10, 2009 2.057 2.284 2.057 2.168 229,506 +0.18(+8.95%)
Mar 09, 2009 1.954 2.032 1.878 1.990 226,586 +0.00(+0.22%)
Mar 06, 2009 2.025 2.092 1.923 1.985 127,987 -0.02(-1.11%)
Mar 05, 2009 2.057 2.123 2.003 2.008 106,135 -0.12(-5.45%)
Mar 04, 2009 2.052 2.146 2.003 2.123 129,861 -0.02(-1.04%)
Mar 02, 2009 2.284 2.315 2.132 2.146 257,911 -0.19(-8.02%)
Feb 27, 2009 2.364 2.506 2.132 2.333 357,945 -0.08(-3.50%)
Feb 26, 2009 2.689 2.729 2.413 2.417 232,025 -0.25(-9.35%)
Feb 25, 2009 2.675 2.849 2.462 2.666 326,474 -0.02(-0.83%)
Feb 24, 2009 2.506 2.884 2.506 2.689 309,774 +0.22(+8.83%)
Feb 23, 2009 2.644 2.644 2.390 2.471 219,530 -0.15(-5.77%)
Feb 20, 2009 2.564 2.675 2.483 2.622 152,090 -0.01(-0.34%)
Feb 19, 2009 2.738 2.764 2.577 2.631 88,586 -0.08(-2.80%)
Feb 18, 2009 2.849 2.849 2.573 2.706 100,247 -0.10(-3.64%)
Feb 17, 2009 2.889 2.987 2.778 2.809 162,048 -0.22(-7.21%)
Feb 13, 2009 2.880 3.125 2.880 3.027 92,964 +0.14(+4.94%)
Feb 12, 2009 2.729 2.911 2.729 2.884 65,406 -0.03(-1.07%)
Feb 11, 2009 2.782 2.951 2.755 2.916 194,517 +0.16(+5.99%)
Feb 10, 2009 3.040 3.120 2.711 2.751 121,784 -0.30(-9.91%)
Feb 09, 2009 3.138 3.138 2.933 3.054 104,450 -0.12(-3.65%)
Feb 06, 2009 2.947 3.240 2.907 3.169 398,798 +0.21(+7.07%)
Feb 05, 2009 2.528 3.054 2.528 2.960 362,859 +0.42(+16.46%)
Feb 04, 2009 2.698 2.782 2.542 2.542 107,769 -0.15(-5.46%)
Feb 03, 2009 2.613 2.769 2.577 2.689 127,014 +0.10(+3.78%)
Feb 02, 2009 2.333 2.626 2.301 2.591 248,271 +0.25(+10.65%)
Jan 30, 2009 2.684 2.684 2.341 2.341 162,439 -0.27(-10.24%)
Jan 29, 2009 2.747 2.760 2.586 2.608 136,892 -0.17(-6.09%)
Jan 28, 2009 2.640 2.893 2.568 2.778 145,732 +0.18(+7.03%)
Jan 27, 2009 2.760 2.840 2.466 2.595 246,124 -0.16(-5.82%)
Jan 26, 2009 2.782 2.827 2.564 2.755 198,931 +0.14(+5.45%)
Jan 23, 2009 2.573 2.773 2.497 2.613 190,943 -0.01(-0.51%)
Jan 22, 2009 2.640 2.791 2.515 2.626 118,307 -0.07(-2.64%)
Jan 21, 2009 2.689 2.778 2.608 2.698 148,790 +0.04(+1.68%)
Jan 20, 2009 2.974 2.996 2.653 2.653 232,530 -0.38(-12.48%)
Jan 16, 2009 3.005 3.054 2.724 3.031 363,407 +0.05(+1.64%)
Jan 15, 2009 2.782 3.005 2.684 2.982 348,077 +0.20(+7.37%)
Jan 14, 2009 3.014 3.031 2.698 2.778 355,535 -0.35(-11.11%)
Jan 13, 2009 3.152 3.396 3.036 3.125 270,002 -0.03(-0.85%)
Jan 12, 2009 3.063 3.236 3.063 3.152 272,147 +0.08(+2.46%)
Jan 09, 2009 3.276 3.334 3.054 3.076 465,375 -0.23(-6.87%)
Jan 08, 2009 3.067 3.330 2.858 3.303 488,568 +0.53(+19.29%)
Jan 07, 2009 3.005 3.098 2.747 2.769 325,838 -0.29(-9.46%)
Jan 06, 2009 2.747 3.120 2.693 3.058 294,837 +0.31(+11.16%)
Jan 05, 2009 2.577 2.755 2.373 2.751 217,717 +0.19(+7.48%)
Jan 02, 2009 2.319 2.644 2.319 2.560 185,691 +0.24(+10.36%)
Dec 31, 2008 2.190 2.373 2.190 2.319 242,985 +0.14(+6.33%)
Dec 30, 2008 2.239 2.315 2.043 2.181 501,218 -0.04(-1.61%)
Dec 29, 2008 2.368 2.444 2.195 2.217 172,133 -0.16(-6.57%)
Dec 26, 2008 2.381 2.457 2.328 2.373 236,158 +0.00(+0.00%)
Dec 24, 2008 2.221 2.457 2.221 2.373 166,330 +0.16(+7.03%)
Dec 23, 2008 2.417 2.426 2.208 2.217 151,640 -0.18(-7.44%)
Dec 22, 2008 2.657 2.657 2.275 2.395 224,063 -0.26(-9.88%)
Dec 19, 2008 2.341 2.662 2.243 2.657 1,051,267 +0.39(+17.06%)
Dec 18, 2008 2.252 2.439 2.252 2.270 229,390 +0.05(+2.20%)
Dec 17, 2008 2.097 2.230 2.079 2.221 283,748 +0.09(+4.18%)
Dec 16, 2008 2.070 2.190 1.976 2.132 485,093 +0.11(+5.51%)
Dec 15, 2008 2.123 2.159 1.923 2.021 292,909 -0.09(-4.42%)
Dec 12, 2008 1.821 2.119 1.812 2.114 453,175 +0.23(+12.03%)
Dec 11, 2008 1.985 2.088 1.807 1.887 491,388 -0.12(-6.19%)
Dec 10, 2008 1.999 2.146 1.861 2.012 277,083 +0.04(+2.03%)
Dec 09, 2008 2.132 2.252 1.914 1.972 336,808 -0.20(-9.22%)
Dec 08, 2008 2.003 2.266 2.003 2.172 215,695 +0.19(+9.66%)
Dec 05, 2008 1.856 1.981 1.781 1.981 422,314 +0.10(+5.20%)
Dec 04, 2008 1.803 1.990 1.749 1.883 376,382 +0.08(+4.19%)
Dec 03, 2008 1.830 1.963 1.598 1.807 431,833 +0.12(+7.12%)
Dec 02, 2008 1.513 1.692 1.491 1.687 1,356,775 +0.21(+14.50%)
Dec 01, 2008 1.643 1.723 1.464 1.473 303,481 -0.21(-12.67%)
Nov 28, 2008 1.776 1.776 1.611 1.687 352,832 +0.03(+1.61%)
Nov 26, 2008 1.576 1.718 1.473 1.660 1,046,023 +0.11(+7.18%)
Nov 25, 2008 1.518 1.554 1.460 1.549 254,995 +0.06(+4.19%)
Nov 24, 2008 1.545 1.554 1.429 1.487 581,596 +0.02(+1.21%)
Nov 21, 2008 1.505 1.505 1.344 1.469 687,806 +0.00(+0.00%)
Nov 20, 2008 1.660 1.669 1.451 1.469 730,307 -0.18(-10.81%)
Nov 19, 2008 1.745 1.821 1.647 1.647 521,062 -0.09(-5.37%)
Nov 18, 2008 1.727 1.763 1.678 1.740 350,611 +0.04(+2.09%)
Nov 17, 2008 1.709 1.765 1.675 1.705 835,744 -0.02(-1.03%)
Nov 14, 2008 1.732 1.792 1.678 1.723 717,208 -0.01(-0.77%)
Nov 13, 2008 1.727 1.781 1.674 1.736 1,501,703 -0.02(-1.02%)
Nov 12, 2008 1.745 1.794 1.732 1.754 510,015 -0.03(-1.50%)
Nov 11, 2008 1.772 1.887 1.714 1.781 359,970 -0.00(-0.25%)
Nov 10, 2008 1.972 1.979 1.763 1.785 356,166 -0.12(-6.31%)
Nov 07, 2008 1.923 1.923 1.812 1.905 351,255 +0.03(+1.66%)
Nov 06, 2008 1.945 1.963 1.821 1.874 1,636,653 -0.08(-4.32%)
Nov 05, 2008 2.457 2.493 1.927 1.959 620,642 -0.54(-21.71%)
Nov 04, 2008 2.791 2.791 2.457 2.502 368,596 -0.18(-6.80%)
Nov 03, 2008 2.675 2.831 2.475 2.684 350,768 -0.11(-3.98%)
Oct 31, 2008 2.484 2.795 2.150 2.795 429,368 +0.31(+12.34%)
Oct 30, 2008 2.279 2.502 2.208 2.488 357,303 +0.28(+12.48%)
Oct 29, 2008 1.821 2.471 1.754 2.212 556,269 +0.41(+22.41%)
Oct 28, 2008 1.932 1.981 1.576 1.807 1,357,125 -0.03(-1.69%)
Oct 27, 2008 2.212 2.373 1.834 1.838 571,819 -0.43(-19.02%)
Oct 24, 2008 2.795 2.844 2.030 2.270 966,691 -0.39(-14.72%)
Oct 23, 2008 2.800 2.817 2.564 2.662 546,786 -0.11(-3.86%)
Oct 22, 2008 2.804 2.876 2.711 2.769 212,920 -0.08(-2.96%)
Oct 21, 2008 2.809 2.958 2.800 2.853 295,005 -0.02(-0.77%)
Oct 20, 2008 3.054 3.396 2.791 2.876 414,018 -0.11(-3.58%)
Oct 17, 2008 3.005 3.423 2.942 2.982 323,758 -0.16(-5.23%)
Oct 16, 2008 3.138 3.472 3.049 3.147 390,048 +0.04(+1.43%)
Oct 15, 2008 3.379 3.459 3.094 3.103 156,270 -0.29(-8.53%)
Oct 14, 2008 3.485 3.508 3.223 3.392 174,083 -0.09(-2.68%)
Oct 13, 2008 3.512 3.548 3.330 3.485 311,057 +0.18(+5.53%)
Oct 10, 2008 3.125 3.468 2.862 3.303 1,163,154 +0.08(+2.63%)
Oct 09, 2008 3.503 3.577 3.174 3.218 291,566 -0.24(-6.95%)
Oct 08, 2008 3.548 3.850 3.410 3.459 448,785 -0.13(-3.60%)
Oct 07, 2008 4.064 4.135 3.570 3.588 338,237 -0.40(-9.94%)
Oct 06, 2008 3.993 4.238 3.672 3.984 454,437 -0.11(-2.61%)
Oct 03, 2008 4.447 4.518 4.042 4.091 290,524 -0.25(-5.74%)
Oct 02, 2008 4.585 4.727 4.322 4.340 164,167 -0.29(-6.34%)
Oct 01, 2008 4.536 4.714 4.376 4.634 159,344 +0.04(+0.87%)
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%)
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.