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

Big 5 Sporting (NQ: BGFV )

1.880 -0.140 (-6.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2018 3.309 3.752 3.309 3.634 2,401,646 +0.12(+3.36%)
Feb 27, 2018 3.693 3.841 3.486 3.516 2,065,894 -0.21(-5.56%)
Feb 26, 2018 3.752 3.811 3.634 3.723 1,115,908 -0.03(-0.79%)
Feb 23, 2018 3.575 3.811 3.575 3.752 1,859,721 +0.21(+5.83%)
Feb 22, 2018 3.545 3.664 3.486 3.545 1,077,435 +0.04(+1.27%)
Feb 21, 2018 3.486 3.634 3.472 3.501 1,095,912 +0.01(+0.42%)
Feb 20, 2018 3.634 3.664 3.442 3.486 1,494,896 -0.18(-4.84%)
Feb 16, 2018 3.664 3.664 3.664 0 +0.15(+4.20%)
Feb 15, 2018 3.398 3.575 3.309 3.516 1,385,455 +0.15(+4.39%)
Feb 14, 2018 3.161 3.427 3.102 3.368 1,740,745 +0.21(+6.54%)
Feb 13, 2018 3.220 3.279 3.161 3.161 1,030,206 -0.09(-2.73%)
Feb 12, 2018 3.279 3.309 3.102 3.250 1,438,321 +0.00(+0.00%)
Feb 09, 2018 3.339 3.424 3.132 3.250 1,527,181 -0.09(-2.66%)
Feb 08, 2018 3.427 3.073 3.339 2,334,744 +0.27(+8.65%)
Feb 07, 2018 3.220 3.220 3.073 3.073 3,505,133 -0.15(-4.59%)
Feb 06, 2018 3.086 3.235 2.984 3.220 2,370,571 +0.13(+4.31%)
Feb 05, 2018 3.220 3.250 3.043 3.087 2,169,647 -0.16(-5.00%)
Feb 02, 2018 3.368 3.398 3.265 3.250 1,908,322 -0.15(-4.35%)
Feb 01, 2018 3.339 3.427 3.265 3.398 1,466,013 +0.06(+1.77%)
Jan 31, 2018 3.368 3.457 3.339 3.339 1,259,563 +0.00(+0.00%)
Jan 30, 2018 3.545 3.575 3.309 3.339 3,865,700 -0.24(-6.61%)
Jan 29, 2018 3.664 3.690 3.545 3.575 1,458,340 -0.09(-2.42%)
Jan 26, 2018 3.604 3.723 3.545 3.664 1,939,733 +0.06(+1.64%)
Jan 25, 2018 3.634 3.678 3.575 3.604 1,690,283 -0.03(-0.81%)
Jan 24, 2018 3.664 3.720 3.604 3.634 1,803,961 +0.00(+0.00%)
Jan 23, 2018 3.664 3.664 3.575 3.634 2,084,537 -0.03(-0.81%)
Jan 22, 2018 3.664 3.693 3.575 3.664 1,343,121 +0.06(+1.64%)
Jan 19, 2018 3.604 3.664 3.581 3.604 2,528,924 -0.03(-0.81%)
Jan 18, 2018 3.752 3.752 3.604 3.634 1,897,487 -0.12(-3.15%)
Jan 17, 2018 3.752 3.841 3.693 3.752 3,751,513 +0.00(+0.00%)
Jan 16, 2018 3.604 3.826 3.604 3.752 3,755,876 +0.16(+4.53%)
Jan 12, 2018 3.590 3.590 3.590 0 +0.01(+0.41%)
Jan 11, 2018 3.723 3.782 3.560 3.575 4,643,977 -0.16(-4.35%)
Jan 10, 2018 3.723 3.737 3,284,793 -0.18(-4.53%)
Jan 09, 2018 3.989 4.077 3.841 3.915 8,057,732 -0.72(-15.61%)
Jan 08, 2018 4.491 4.698 4.461 4.639 3,690,713 +0.15(+3.29%)
Jan 05, 2018 4.314 4.550 4.314 4.491 2,720,071 +0.21(+4.83%)
Jan 04, 2018 4.343 4.399 4.181 4.284 2,326,037 -0.06(-1.36%)
Jan 03, 2018 4.343 4.402 4.225 4.343 2,133,043 +0.06(+1.38%)
Jan 02, 2018 4.520 4.579 4.207 4.284 2,681,877 -0.21(-4.61%)
Dec 29, 2017 4.491 4.491 4.491 0 -0.12(-2.56%)
Dec 28, 2017 4.845 4.845 4.579 4.609 1,075,488 -0.21(-4.29%)
Dec 27, 2017 4.786 4.875 4.579 4.816 2,529,137 +0.06(+1.24%)
Dec 26, 2017 4.550 4.816 4.491 4.757 2,226,238 +0.24(+5.23%)
Dec 22, 2017 4.491 4.550 4.432 4.520 878,851 -0.01(-0.33%)
Dec 21, 2017 4.461 4.579 4.373 4.535 1,031,096 +0.10(+2.33%)
Dec 20, 2017 4.609 4.639 4.402 4.432 1,190,637 -0.18(-3.85%)
Dec 19, 2017 4.609 4.639 4.461 4.609 1,920,459 -0.03(-0.64%)
Dec 18, 2017 4.639 4.724 4.461 4.639 2,352,732 +0.12(+2.61%)
Dec 15, 2017 4.373 4.550 4.314 4.520 3,734,026 +0.15(+3.38%)
Dec 14, 2017 4.402 4.432 4.284 4.373 1,657,773 +0.00(+0.00%)
Dec 13, 2017 4.373 4.458 4.257 4.373 1,436,959 +0.00(+0.00%)
Dec 12, 2017 4.343 4.461 4.343 4.373 914,744 +0.03(+0.68%)
Dec 11, 2017 4.402 4.491 4.284 4.343 1,225,237 +0.00(+0.00%)
Dec 08, 2017 4.314 4.446 4.254 4.343 805,102 +0.03(+0.69%)
Dec 07, 2017 4.402 4.451 4.284 4.314 727,388 -0.06(-1.35%)
Dec 06, 2017 4.402 4.491 4.284 4.373 900,459 -0.03(-0.67%)
Dec 05, 2017 4.579 4.609 4.343 4.402 1,671,450 -0.15(-3.25%)
Dec 04, 2017 4.491 4.636 4.343 4.550 2,833,318 +0.34(+8.07%)
Dec 01, 2017 4.461 4.517 4.147 4.210 1,810,807 -0.25(-5.63%)
Nov 30, 2017 4.284 4.550 4.166 4.461 4,468,115 +0.21(+4.86%)
Nov 29, 2017 3.994 4.457 3.951 4.254 3,931,364 +0.29(+7.30%)
Nov 28, 2017 3.936 4.023 3.849 3.965 1,697,510 +0.03(+0.74%)
Nov 27, 2017 3.994 4.023 3.849 3.936 1,690,834 -0.03(-0.73%)
Nov 24, 2017 3.994 4.008 3.907 3.965 540,184 +0.00(+0.00%)
Nov 22, 2017 3.965 4.052 3.878 3.965 1,303,317 +0.00(+0.00%)
Nov 21, 2017 4.023 4.023 3.791 3.965 3,076,716 -0.03(-0.72%)
Nov 20, 2017 3.936 4.052 3.878 3.994 1,653,886 +0.09(+2.22%)
Nov 17, 2017 3.936 4.110 3.878 3.907 2,520,833 +0.09(+2.27%)
Nov 16, 2017 3.820 3.922 3.705 3.820 1,968,870 +0.06(+1.54%)
Nov 15, 2017 3.618 3.791 3.603 3.762 1,461,573 +0.09(+2.36%)
Nov 14, 2017 3.733 3.820 3.589 3.676 1,520,615 -0.12(-3.05%)
Nov 13, 2017 3.791 3.849 3.647 3.791 1,111,107 +0.03(+0.77%)
Nov 10, 2017 3.589 3.820 3.589 3.762 1,490,952 +0.14(+4.00%)
Nov 09, 2017 3.589 3.633 3.502 3.618 1,303,352 +0.03(+0.81%)
Nov 08, 2017 3.560 3.647 3.473 3.589 1,688,138 -0.03(-0.80%)
Nov 07, 2017 3.560 3.618 3.473 3.618 4,024,508 +0.12(+3.31%)
Nov 06, 2017 3.762 3.791 3.502 3.502 4,175,150 -0.29(-7.63%)
Nov 03, 2017 4.052 4.052 3.762 3.791 2,970,954 -0.17(-4.38%)
Nov 02, 2017 4.197 4.211 3.791 3.965 3,323,710 -0.23(-5.52%)
Nov 01, 2017 4.226 4.226 4.023 4.197 3,336,130 +0.52(+14.17%)
Oct 31, 2017 4.110 4.110 3.618 3.676 4,503,637 -0.41(-9.93%)
Oct 30, 2017 4.081 4.131 3.936 4.081 1,484,918 -0.03(-0.70%)
Oct 27, 2017 4.139 4.197 4.052 4.110 1,666,593 -0.12(-2.74%)
Oct 26, 2017 4.139 4.254 4.081 4.226 887,740 +0.09(+2.10%)
Oct 25, 2017 4.283 4.283 4.052 4.139 691,347 -0.09(-2.05%)
Oct 24, 2017 4.081 4.254 4.081 4.226 1,116,274 +0.17(+4.29%)
Oct 23, 2017 4.283 4.283 4.023 4.052 1,909,478 -0.20(-4.76%)
Oct 20, 2017 4.254 4.283 4.139 4.254 1,316,998 +0.04(+1.03%)
Oct 19, 2017 4.168 4.283 4.081 4.211 851,082 +0.01(+0.34%)
Oct 18, 2017 3.994 4.312 3.994 4.197 1,104,105 +0.17(+4.32%)
Oct 17, 2017 4.081 4.081 3.994 4.023 847,836 +0.00(+0.00%)
Oct 16, 2017 4.168 4.168 3.936 4.023 2,266,671 -0.12(-2.80%)
Oct 13, 2017 4.197 4.283 4.110 4.139 1,340,595 -0.03(-0.69%)
Oct 12, 2017 4.283 4.341 4.168 4.168 1,255,989 -0.12(-2.70%)
Oct 11, 2017 4.428 4.457 4.269 4.283 1,188,523 -0.14(-3.27%)
Oct 10, 2017 4.399 4.457 4.356 4.428 604,597 +0.09(+2.00%)
Oct 09, 2017 4.660 4.689 4.312 4.341 1,607,389 -0.32(-6.83%)
Oct 06, 2017 4.573 4.660 4.428 4.660 1,331,726 +0.06(+1.26%)
Oct 05, 2017 4.544 4.660 4.486 4.602 1,008,251 +0.09(+1.92%)
Oct 04, 2017 4.602 4.689 4.457 4.515 1,085,385 -0.12(-2.50%)
Oct 03, 2017 4.602 4.660 4.486 4.631 1,388,436 +0.03(+0.63%)
Oct 02, 2017 4.428 4.631 4.370 4.602 1,616,076 +0.17(+3.92%)
Sep 29, 2017 4.370 4.472 4.240 4.428 1,109,880 +0.12(+2.68%)
Sep 28, 2017 4.283 4.356 4.197 4.312 1,270,002 +0.03(+0.68%)
Sep 27, 2017 4.341 4.370 4.283 4.283 1,038,280 -0.03(-0.67%)
Sep 26, 2017 4.399 4.414 4.276 4.312 1,073,924 -0.06(-1.32%)
Sep 25, 2017 4.254 4.457 4.226 4.370 1,281,435 +0.12(+2.72%)
Sep 22, 2017 4.197 4.341 4.110 4.254 1,027,906 +0.06(+1.38%)
Sep 21, 2017 4.312 4.312 4.168 4.197 711,536 -0.09(-2.03%)
Sep 20, 2017 4.283 4.327 4.110 4.283 1,607,414 +0.00(+0.00%)
Sep 19, 2017 4.399 4.486 4.226 4.283 1,882,742 -0.12(-2.63%)
Sep 18, 2017 4.573 4.616 4.370 4.399 1,347,685 -0.20(-4.40%)
Sep 15, 2017 4.457 4.631 4.399 4.602 2,568,330 +0.12(+2.58%)
Sep 14, 2017 4.718 4.718 4.457 4.486 978,351 -0.20(-4.32%)
Sep 13, 2017 4.689 4.746 4.631 4.689 1,061,972 +0.03(+0.62%)
Sep 12, 2017 4.573 4.703 4.573 4.660 987,922 +0.09(+1.90%)
Sep 11, 2017 4.631 4.746 4.573 4.573 1,225,585 -0.06(-1.25%)
Sep 08, 2017 4.573 4.660 4.486 4.631 3,912,457 +0.03(+0.63%)
Sep 07, 2017 4.457 4.689 4.399 4.602 1,588,056 +0.20(+4.61%)
Sep 06, 2017 4.312 4.443 4.283 4.399 1,201,691 +0.09(+2.01%)
Sep 05, 2017 4.370 4.428 4.254 4.312 1,508,398 -0.12(-2.61%)
Sep 01, 2017 4.428 4.515 4.370 4.428 525,117 +0.00(+0.00%)
Aug 31, 2017 4.370 4.457 4.254 4.428 1,212,841 +0.03(+0.66%)
Aug 30, 2017 4.283 4.486 4.139 4.399 2,712,519 +0.17(+4.11%)
Aug 29, 2017 4.396 4.509 4.197 4.226 1,587,345 -0.23(-5.10%)
Aug 28, 2017 4.509 4.580 4.367 4.452 1,730,673 -0.06(-1.26%)
Aug 25, 2017 4.566 4.594 4.424 4.509 1,762,425 -0.06(-1.24%)
Aug 24, 2017 4.481 4.708 4.481 4.566 1,917,996 +0.09(+1.90%)
Aug 23, 2017 4.282 4.537 4.282 4.481 1,401,225 +0.20(+4.64%)
Aug 22, 2017 4.339 4.424 4.282 4.282 2,121,890 +0.06(+1.34%)
Aug 21, 2017 4.254 4.339 4.197 4.226 1,240,724 -0.03(-0.67%)
Aug 18, 2017 4.282 4.311 4.169 4.254 2,153,349 -0.09(-1.96%)
Aug 17, 2017 4.651 4.679 4.282 4.339 3,012,427 -0.31(-6.71%)
Aug 16, 2017 4.849 4.849 4.623 4.651 1,606,232 -0.03(-0.61%)
Aug 15, 2017 4.963 4.984 4.651 4.679 1,720,493 -0.34(-6.78%)
Aug 14, 2017 4.963 5.119 4.963 5.020 1,503,376 +0.06(+1.14%)
Aug 11, 2017 5.161 5.176 4.934 4.963 2,033,656 -0.20(-3.85%)
Aug 10, 2017 5.303 5.332 5.105 5.161 890,094 -0.17(-3.19%)
Aug 09, 2017 5.388 5.473 5.275 5.332 1,126,107 -0.14(-2.59%)
Aug 08, 2017 5.275 5.643 5.275 5.473 1,595,020 +0.17(+3.21%)
Aug 07, 2017 5.332 5.360 5.246 5.303 1,467,198 +0.00(+0.00%)
Aug 04, 2017 5.417 5.275 5.303 2,415,068 -0.03(-0.53%)
Aug 03, 2017 5.729 5.729 5.246 5.332 3,986,394 -0.40(-6.93%)
Aug 02, 2017 5.218 5.785 5.133 5.729 9,334,221 -0.48(-7.76%)
Aug 01, 2017 6.154 6.296 6.097 6.211 1,876,471 +0.11(+1.86%)
Jul 31, 2017 6.182 6.239 6.040 6.097 1,032,643 -0.06(-0.92%)
Jul 28, 2017 6.211 6.267 6.126 6.154 895,336 -0.11(-1.81%)
Jul 27, 2017 6.239 6.310 6.225 6.267 558,396 +0.00(+0.00%)
Jul 26, 2017 6.296 6.352 6.211 6.267 832,715 -0.04(-0.67%)
Jul 25, 2017 6.182 6.296 6.097 6.310 1,422,680 +0.13(+2.06%)
Jul 24, 2017 6.211 6.239 5.729 6.182 2,539,622 -0.26(-3.96%)
Jul 21, 2017 6.721 6.721 6.352 6.438 1,631,373 -0.23(-3.40%)
Jul 20, 2017 6.835 6.639 6.664 850,040 -0.17(-2.49%)
Jul 19, 2017 6.749 6.863 6.738 6.835 1,650,940 +0.11(+1.69%)
Jul 18, 2017 6.579 6.721 6.494 6.721 758,277 +0.14(+2.16%)
Jul 17, 2017 6.551 6.664 6.523 6.579 1,345,490 +0.06(+0.87%)
Jul 14, 2017 6.636 6.664 6.466 6.523 686,538 -0.11(-1.71%)
Jul 13, 2017 6.523 6.693 6.523 6.636 659,436 +0.11(+1.74%)
Jul 12, 2017 6.721 6.778 6.494 6.523 866,928 -0.14(-2.13%)
Jul 11, 2017 6.579 6.778 6.523 6.664 1,125,447 +0.09(+1.29%)
Jul 10, 2017 7.118 7.146 6.579 6.579 1,699,352 -0.60(-8.30%)
Jul 07, 2017 7.232 7.260 7.118 7.175 804,557 -0.09(-1.17%)
Jul 06, 2017 7.402 7.203 7.260 935,360 -0.14(-1.92%)
Jul 05, 2017 7.544 7.572 7.317 7.402 1,106,557 -0.17(-2.25%)
Jul 03, 2017 7.402 7.600 7.373 7.572 551,837 +0.17(+2.30%)
Jun 30, 2017 7.430 7.515 7.345 7.402 1,370,314 -0.01(-0.19%)
Jun 29, 2017 7.487 7.517 7.345 7.416 750,415 -0.04(-0.57%)
Jun 28, 2017 7.402 7.544 7.373 7.458 1,138,526 +0.06(+0.77%)
Jun 27, 2017 7.544 7.629 7.373 7.402 1,086,260 -0.14(-1.88%)
Jun 26, 2017 7.685 7.685 7.458 7.544 1,053,740 +0.00(+0.00%)
Jun 23, 2017 7.430 7.572 7.402 7.544 1,825,701 +0.14(+1.92%)
Jun 22, 2017 7.458 7.572 7.373 7.402 1,946,909 -0.09(-1.14%)
Jun 21, 2017 7.742 7.827 7.345 7.487 2,513,700 -0.34(-4.35%)
Jun 20, 2017 8.082 8.082 7.657 7.827 1,333,238 -0.23(-2.82%)
Jun 19, 2017 8.252 8.252 7.912 8.054 1,297,313 -0.06(-0.70%)
Jun 16, 2017 8.026 8.139 7.884 8.111 1,510,476 +0.03(+0.35%)
Jun 15, 2017 7.941 8.111 7.889 8.082 632,129 +0.06(+0.71%)
Jun 14, 2017 8.054 8.108 7.884 8.026 550,716 -0.03(-0.35%)
Jun 13, 2017 7.855 8.068 7.742 8.054 909,849 +0.23(+2.90%)
Jun 12, 2017 7.912 8.011 7.742 7.827 1,044,683 -0.06(-0.72%)
Jun 09, 2017 7.997 8.026 7.855 7.884 866,988 -0.06(-0.71%)
Jun 08, 2017 7.799 8.026 7.742 7.941 859,374 +0.20(+2.56%)
Jun 07, 2017 7.742 7.827 7.600 7.742 1,674,527 +0.00(+0.00%)
Jun 06, 2017 7.714 7.799 7.685 7.742 694,440 -0.03(-0.36%)
Jun 05, 2017 7.827 7.997 7.714 7.770 917,075 -0.06(-0.72%)
Jun 02, 2017 7.941 8.026 7.714 7.827 1,500,747 -0.06(-0.72%)
Jun 01, 2017 7.912 8.023 7.799 7.884 884,186 +0.00(+0.00%)
May 31, 2017 7.884 7.997 7.657 7.884 1,560,809 +0.03(+0.36%)
May 30, 2017 7.941 8.054 7.629 7.855 1,628,704 +0.00(+0.00%)
May 26, 2017 7.715 7.884 7.547 7.855 1,056,213 +0.17(+2.19%)
May 25, 2017 7.547 7.853 7.547 7.687 1,839,929 +0.17(+2.24%)
May 24, 2017 7.379 7.547 7.350 7.519 903,157 +0.11(+1.52%)
May 23, 2017 7.547 7.547 7.379 7.407 753,877 -0.11(-1.49%)
May 22, 2017 7.463 7.603 7.407 7.519 582,333 +0.06(+0.75%)
May 19, 2017 7.463 7.603 7.379 7.463 954,276 +0.03(+0.38%)
May 18, 2017 7.491 7.547 7.350 7.435 1,145,278 -0.06(-0.75%)
May 17, 2017 7.379 7.561 7.350 7.491 799,218 +0.03(+0.38%)
May 16, 2017 7.519 7.603 7.308 7.463 2,015,651 -0.06(-0.75%)
May 15, 2017 7.912 7.940 7.435 7.519 1,707,967 -0.22(-2.90%)
May 12, 2017 7.912 7.965 7.715 7.743 646,644 -0.22(-2.82%)
May 11, 2017 8.052 8.080 7.827 7.968 933,410 -0.14(-1.73%)
May 10, 2017 8.108 8.220 8.052 8.108 899,099 -0.03(-0.34%)
May 09, 2017 8.192 8.220 8.052 8.136 683,140 -0.03(-0.34%)
May 08, 2017 8.332 8.501 8.108 8.164 1,080,926 -0.14(-1.69%)
May 05, 2017 8.276 8.403 7.996 8.304 1,169,965 +0.08(+1.02%)
May 04, 2017 8.248 8.248 8.136 8.220 1,270,160 +0.00(+0.00%)
May 03, 2017 9.567 9.595 7.996 8.220 4,136,489 -0.70(-7.86%)
May 02, 2017 8.613 9.034 8.473 8.922 2,126,074 +0.34(+3.92%)
May 01, 2017 8.641 8.807 8.417 8.585 1,003,493 -0.06(-0.65%)
Apr 28, 2017 8.922 8.922 8.557 8.641 747,905 -0.25(-2.84%)
Apr 27, 2017 9.118 9.118 8.837 8.894 798,140 -0.22(-2.46%)
Apr 26, 2017 8.978 9.230 8.922 9.118 1,064,666 +0.20(+2.20%)
Apr 25, 2017 9.314 8.922 8.922 1,057,009 -0.22(-2.45%)
Apr 24, 2017 9.427 9.455 8.978 9.146 1,105,184 -0.14(-1.51%)
Apr 21, 2017 8.894 9.399 8.837 9.286 1,494,616 +0.45(+5.08%)
Apr 20, 2017 8.613 8.865 8.529 8.837 727,679 +0.31(+3.62%)
Apr 19, 2017 8.445 8.613 8.417 8.529 499,596 +0.11(+1.33%)
Apr 18, 2017 8.585 8.641 8.360 8.417 601,743 -0.14(-1.64%)
Apr 17, 2017 8.585 8.599 8.360 8.557 413,771 +0.03(+0.33%)
Apr 13, 2017 8.613 8.669 8.501 8.529 329,651 -0.06(-0.65%)
Apr 12, 2017 8.725 8.725 8.501 8.585 434,193 -0.11(-1.29%)
Apr 11, 2017 8.725 8.809 8.557 8.697 416,642 +0.00(+0.00%)
Apr 10, 2017 8.641 8.809 8.557 8.697 588,959 +0.08(+0.98%)
Apr 07, 2017 8.753 8.809 8.529 8.613 724,684 -0.14(-1.60%)
Apr 06, 2017 8.360 8.753 8.327 8.753 1,219,500 +0.39(+4.70%)
Apr 05, 2017 8.389 8.445 8.248 8.360 1,275,507 -0.03(-0.33%)
Apr 04, 2017 8.332 8.417 8.220 8.389 936,848 +0.00(+0.00%)
Apr 03, 2017 8.445 8.529 8.248 8.389 1,109,479 -0.08(-0.99%)
Mar 31, 2017 8.613 8.613 8.248 8.473 1,390,915 -0.14(-1.63%)
Mar 30, 2017 8.585 8.669 8.427 8.613 699,096 +0.00(+0.00%)
Mar 29, 2017 8.164 8.641 8.164 8.613 1,055,329 +0.36(+4.42%)
Mar 28, 2017 7.968 8.332 7.968 8.248 1,179,045 +0.28(+3.52%)
Mar 27, 2017 8.164 8.192 7.884 7.968 736,267 -0.20(-2.41%)
Mar 24, 2017 8.360 8.445 8.080 8.164 926,825 -0.22(-2.68%)
Mar 23, 2017 8.389 8.529 8.304 8.389 821,183 +0.03(+0.34%)
Mar 22, 2017 8.501 8.697 8.332 8.360 1,532,190 -0.17(-1.97%)
Mar 21, 2017 8.557 8.669 8.417 8.529 720,307 +0.03(+0.33%)
Mar 20, 2017 8.753 8.837 8.501 8.501 649,665 -0.25(-2.88%)
Mar 17, 2017 8.585 8.837 8.529 8.753 1,324,330 +0.14(+1.63%)
Mar 16, 2017 8.501 8.809 8.389 8.613 956,713 +0.11(+1.32%)
Mar 15, 2017 8.360 8.557 8.276 8.501 519,131 +0.14(+1.68%)
Mar 14, 2017 8.304 8.445 8.080 8.360 1,068,954 +0.08(+1.02%)
Mar 13, 2017 8.417 8.613 8.178 8.276 634,630 -0.14(-1.67%)
Mar 10, 2017 8.192 8.473 8.178 8.417 1,003,035 +0.28(+3.45%)
Mar 09, 2017 8.501 8.501 7.968 8.136 1,509,096 -0.39(-4.61%)
Mar 08, 2017 8.585 8.725 8.459 8.529 973,045 +0.00(+0.00%)
Mar 07, 2017 8.865 8.867 8.417 8.529 1,128,579 -0.28(-3.18%)
Mar 06, 2017 8.697 8.978 8.585 8.809 1,397,465 +0.14(+1.62%)
Mar 03, 2017 8.669 8.837 8.585 8.669 1,112,956 +0.06(+0.65%)
Mar 02, 2017 8.501 8.697 8.473 8.613 1,688,696 +0.17(+1.99%)
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.