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

Big 5 Sporting (NQ: BGFV )

2.120 +0.040 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jul 31, 2008 3.443 3.579 3.317 3.380 411,722 -0.15(-4.31%)
Jul 30, 2008 3.744 3.782 3.427 3.532 340,001 -0.16(-4.46%)
Jul 29, 2008 3.697 3.824 3.418 3.697 205,291 +0.29(+8.44%)
Jul 28, 2008 3.714 3.752 3.270 3.410 258,467 -0.33(-8.93%)
Jul 25, 2008 3.655 3.786 3.647 3.744 249,319 +0.14(+3.75%)
Jul 24, 2008 3.617 3.693 3.515 3.608 226,214 +0.02(+0.47%)
Jul 23, 2008 3.422 3.833 3.397 3.592 367,398 +0.17(+4.94%)
Jul 22, 2008 3.211 3.448 3.130 3.422 509,992 +0.18(+5.61%)
Jul 21, 2008 3.287 3.355 3.232 3.240 220,347 -0.02(-0.65%)
Jul 18, 2008 3.431 3.435 3.181 3.262 428,806 -0.16(-4.82%)
Jul 17, 2008 3.202 3.435 3.101 3.427 406,852 +0.25(+7.71%)
Jul 16, 2008 2.987 3.262 2.949 3.181 371,027 +0.20(+6.82%)
Jul 15, 2008 2.932 3.105 2.872 2.978 398,645 +0.00(+0.00%)
Jul 14, 2008 2.961 3.058 2.868 2.978 568,284 +0.05(+1.59%)
Jul 11, 2008 2.750 2.978 2.750 2.932 913,701 -0.22(-7.10%)
Jul 10, 2008 3.219 3.346 3.097 3.156 293,493 -0.06(-1.84%)
Jul 09, 2008 3.443 3.473 3.211 3.215 312,925 -0.22(-6.40%)
Jul 08, 2008 3.118 3.439 3.063 3.435 339,216 +0.33(+10.63%)
Jul 07, 2008 3.152 3.211 3.025 3.105 286,423 -0.02(-0.68%)
Jul 04, 2008 3.046 3.223 3.046 3.126 217,283 +0.00(+0.00%)
Jul 03, 2008 3.046 3.223 3.046 3.126 217,283 +0.08(+2.64%)
Jul 02, 2008 3.202 3.228 3.025 3.046 362,886 -0.16(-5.14%)
Jul 01, 2008 3.164 3.287 3.139 3.211 302,462 +0.01(+0.26%)
Jun 30, 2008 3.266 3.376 3.156 3.202 664,452 -0.05(-1.69%)
Jun 27, 2008 3.240 3.321 3.101 3.257 1,555,533 -0.00(-0.13%)
Jun 26, 2008 3.405 3.498 3.240 3.262 292,127 -0.19(-5.40%)
Jun 25, 2008 3.283 3.486 3.278 3.448 282,926 +0.18(+5.43%)
Jun 24, 2008 3.257 3.367 3.185 3.270 357,818 -0.02(-0.51%)
Jun 23, 2008 3.393 3.405 3.228 3.287 369,453 -0.08(-2.51%)
Jun 20, 2008 3.384 3.393 3.300 3.372 504,061 -0.04(-1.12%)
Jun 19, 2008 3.397 3.439 3.308 3.410 245,735 +0.01(+0.37%)
Jun 18, 2008 3.414 3.452 3.321 3.397 228,984 -0.04(-1.11%)
Jun 17, 2008 3.617 3.630 3.427 3.435 169,719 -0.17(-4.81%)
Jun 16, 2008 3.608 3.647 3.465 3.608 193,046 -0.02(-0.58%)
Jun 13, 2008 3.541 3.630 3.482 3.630 127,873 +0.13(+3.62%)
Jun 12, 2008 3.443 3.668 3.443 3.503 163,350 +0.09(+2.73%)
Jun 11, 2008 3.701 3.701 3.397 3.410 317,123 -0.31(-8.31%)
Jun 10, 2008 3.625 3.744 3.532 3.718 376,176 +0.17(+4.89%)
Jun 09, 2008 3.583 3.672 3.490 3.545 281,908 +0.00(+0.00%)
Jun 06, 2008 3.883 3.883 3.541 3.545 334,840 -0.38(-9.70%)
Jun 05, 2008 3.769 3.951 3.769 3.926 201,535 +0.16(+4.15%)
Jun 04, 2008 3.693 3.845 3.680 3.769 108,515 +0.06(+1.48%)
Jun 03, 2008 3.668 3.731 3.617 3.714 121,159 +0.07(+1.86%)
Jun 02, 2008 3.790 3.790 3.507 3.647 328,188 -0.16(-4.12%)
May 30, 2008 3.820 3.858 3.740 3.803 395,314 -0.00(-0.11%)
May 29, 2008 3.651 3.934 3.651 3.807 214,801 +0.14(+3.81%)
May 28, 2008 3.685 3.718 3.592 3.668 132,962 -0.04(-1.14%)
May 27, 2008 3.587 3.761 3.587 3.710 212,163 +0.14(+3.79%)
May 26, 2008 3.634 3.685 3.553 3.575 233,719 +0.00(+0.00%)
May 23, 2008 3.634 3.685 3.553 3.575 233,719 -0.09(-2.54%)
May 22, 2008 3.663 3.807 3.630 3.668 495,787 -0.02(-0.46%)
May 21, 2008 3.756 3.854 3.630 3.685 388,080 -0.06(-1.47%)
May 20, 2008 3.680 3.858 3.659 3.740 213,716 +0.03(+0.91%)
May 19, 2008 3.625 3.786 3.592 3.706 298,954 +0.07(+1.98%)
May 16, 2008 3.811 3.811 3.596 3.634 267,232 -0.15(-3.91%)
May 15, 2008 3.756 3.824 3.706 3.782 204,868 +0.02(+0.56%)
May 14, 2008 3.701 3.782 3.647 3.761 434,616 +0.07(+1.95%)
May 13, 2008 3.558 3.697 3.520 3.689 207,844 +0.12(+3.44%)
May 12, 2008 3.448 3.575 3.427 3.566 333,384 +0.14(+4.07%)
May 09, 2008 3.325 3.469 3.325 3.427 230,398 +0.05(+1.38%)
May 08, 2008 3.511 3.596 3.295 3.380 568,558 -0.13(-3.62%)
May 07, 2008 3.537 3.672 3.494 3.507 311,920 -0.03(-0.72%)
May 06, 2008 3.553 3.600 3.494 3.532 524,934 -0.05(-1.42%)
May 05, 2008 3.596 3.638 3.490 3.583 714,437 -0.03(-0.82%)
May 02, 2008 3.756 3.756 3.511 3.613 827,326 -0.13(-3.39%)
May 01, 2008 3.786 3.786 3.587 3.740 1,041,607 -0.15(-3.81%)
Apr 30, 2008 4.040 4.141 3.858 3.888 361,167 -0.13(-3.16%)
Apr 29, 2008 3.989 4.044 3.917 4.015 165,549 +0.01(+0.32%)
Apr 28, 2008 4.019 4.061 3.913 4.002 178,940 -0.03(-0.84%)
Apr 25, 2008 4.086 4.103 3.807 4.036 365,387 -0.02(-0.52%)
Apr 24, 2008 3.752 4.099 3.689 4.057 426,444 +0.31(+8.36%)
Apr 23, 2008 3.710 3.786 3.659 3.744 275,700 +0.05(+1.49%)
Apr 22, 2008 3.828 3.833 3.638 3.689 383,627 -0.16(-4.18%)
Apr 21, 2008 3.854 3.896 3.824 3.850 241,546 -0.04(-0.98%)
Apr 18, 2008 3.765 3.926 3.761 3.888 514,155 +0.21(+5.75%)
Apr 17, 2008 3.592 3.718 3.592 3.676 641,945 +0.08(+2.24%)
Apr 16, 2008 3.634 3.638 3.541 3.596 424,333 +0.02(+0.47%)
Apr 15, 2008 3.689 3.689 3.575 3.579 371,077 -0.09(-2.42%)
Apr 14, 2008 3.659 3.680 3.630 3.668 239,147 +0.00(+0.00%)
Apr 11, 2008 3.663 3.748 3.617 3.668 368,937 -0.08(-2.25%)
Apr 10, 2008 3.663 3.824 3.587 3.752 302,410 +0.07(+1.95%)
Apr 09, 2008 3.778 3.807 3.647 3.680 453,710 -0.09(-2.36%)
Apr 08, 2008 3.790 3.816 3.697 3.769 399,659 -0.06(-1.55%)
Apr 07, 2008 3.951 3.964 3.790 3.828 498,943 -0.09(-2.37%)
Apr 04, 2008 3.913 3.926 3.803 3.921 396,002 +0.03(+0.87%)
Apr 03, 2008 3.909 3.998 3.807 3.888 352,964 -0.06(-1.50%)
Apr 02, 2008 3.850 4.019 3.786 3.947 438,531 +0.08(+2.08%)
Apr 01, 2008 3.630 3.896 3.630 3.866 437,618 +0.16(+4.22%)
Mar 31, 2008 3.630 3.858 3.583 3.710 367,358 +0.10(+2.81%)
Mar 28, 2008 3.820 3.824 3.600 3.608 167,390 -0.20(-5.22%)
Mar 27, 2008 3.913 3.972 3.778 3.807 382,121 -0.09(-2.39%)
Mar 26, 2008 3.955 3.976 3.782 3.900 367,209 -0.08(-1.91%)
Mar 25, 2008 3.989 4.065 3.896 3.976 446,620 +0.00(+0.00%)
Mar 24, 2008 3.811 4.048 3.803 3.976 477,004 +0.22(+5.86%)
Mar 21, 2008 3.706 3.909 3.579 3.756 1,295,555 +0.00(+0.00%)
Mar 20, 2008 3.706 3.909 3.579 3.756 1,295,555 +0.12(+3.26%)
Mar 19, 2008 3.587 3.811 3.587 3.638 498,045 +0.06(+1.78%)
Mar 18, 2008 3.431 3.600 3.397 3.575 362,016 +0.26(+7.92%)
Mar 17, 2008 3.346 3.482 3.300 3.312 600,728 -0.03(-1.01%)
Mar 14, 2008 3.503 3.503 3.291 3.346 518,566 -0.12(-3.42%)
Mar 13, 2008 3.376 3.507 3.312 3.465 418,135 +0.05(+1.49%)
Mar 12, 2008 3.494 3.634 3.405 3.414 443,384 -0.08(-2.30%)
Mar 11, 2008 3.380 3.507 3.321 3.494 690,476 +0.13(+3.90%)
Mar 10, 2008 3.604 3.604 3.338 3.363 585,720 -0.22(-6.14%)
Mar 07, 2008 3.625 3.651 3.532 3.583 693,443 -0.01(-0.24%)
Mar 06, 2008 3.807 3.807 3.587 3.592 1,065,251 -0.22(-5.67%)
Mar 05, 2008 3.701 3.807 3.634 3.807 1,269,358 +0.12(+3.33%)
Mar 04, 2008 3.752 3.752 3.655 3.685 1,997,920 -0.10(-2.68%)
Mar 03, 2008 3.913 3.981 3.723 3.786 1,349,821 -0.14(-3.56%)
Feb 29, 2008 4.268 4.370 3.862 3.926 2,463,502 -1.09(-21.69%)
Feb 28, 2008 5.224 5.224 4.894 5.013 354,187 -0.22(-4.20%)
Feb 27, 2008 5.394 5.745 5.047 5.233 609,224 -0.22(-4.11%)
Feb 26, 2008 5.233 5.605 5.216 5.457 368,538 +0.20(+3.78%)
Feb 25, 2008 5.216 5.381 5.051 5.258 632,497 +0.05(+0.97%)
Feb 22, 2008 5.093 5.271 4.907 5.207 370,784 +0.13(+2.58%)
Feb 21, 2008 5.343 5.398 5.051 5.076 423,109 -0.24(-4.53%)
Feb 20, 2008 5.076 5.339 4.983 5.317 351,998 +0.20(+3.97%)
Feb 19, 2008 5.182 5.482 5.000 5.114 529,657 -0.01(-0.17%)
Feb 18, 2008 5.026 5.157 4.907 5.123 497,182 +0.00(+0.00%)
Feb 15, 2008 5.026 5.157 4.907 5.123 497,182 +0.07(+1.34%)
Feb 14, 2008 5.436 5.525 4.907 5.055 832,670 -0.37(-6.79%)
Feb 13, 2008 5.254 5.423 5.161 5.423 430,789 +0.23(+4.48%)
Feb 12, 2008 5.089 5.347 5.089 5.191 583,176 +0.13(+2.59%)
Feb 11, 2008 5.110 5.161 4.916 5.059 705,903 -0.05(-0.91%)
Feb 08, 2008 5.042 5.224 5.004 5.106 585,195 +0.03(+0.67%)
Feb 07, 2008 4.933 5.233 4.907 5.072 544,262 +0.11(+2.30%)
Feb 06, 2008 5.076 5.224 4.937 4.958 735,861 -0.07(-1.35%)
Feb 05, 2008 4.996 5.254 4.996 5.026 658,164 -0.08(-1.66%)
Feb 04, 2008 5.047 5.161 4.996 5.110 1,079,543 +0.06(+1.17%)
Feb 01, 2008 5.055 5.174 4.890 5.051 429,300 +0.01(+0.25%)
Jan 31, 2008 4.725 5.157 4.594 5.038 360,557 +0.22(+4.47%)
Jan 30, 2008 4.780 5.000 4.691 4.823 453,731 -0.00(-0.09%)
Jan 29, 2008 4.641 4.861 4.497 4.827 561,910 +0.22(+4.87%)
Jan 28, 2008 4.399 4.619 4.306 4.603 368,039 +0.20(+4.62%)
Jan 25, 2008 4.683 4.729 4.349 4.399 563,076 -0.21(-4.50%)
Jan 24, 2008 4.979 5.089 4.598 4.607 637,858 -0.36(-7.32%)
Jan 23, 2008 4.247 5.127 4.099 4.971 797,096 +0.61(+14.08%)
Jan 22, 2008 4.158 4.653 3.934 4.357 1,054,497 +0.02(+0.39%)
Jan 21, 2008 4.180 4.370 4.150 4.340 906,654 +0.00(+0.00%)
Jan 18, 2008 4.180 4.370 4.150 4.340 906,654 +0.14(+3.22%)
Jan 17, 2008 4.226 4.340 4.129 4.205 483,455 -0.02(-0.40%)
Jan 16, 2008 3.866 4.302 3.833 4.222 1,350,159 +0.38(+10.03%)
Jan 15, 2008 4.442 4.442 3.706 3.837 2,013,229 -0.64(-14.27%)
Jan 14, 2008 4.505 4.704 4.412 4.476 956,908 +0.01(+0.19%)
Jan 11, 2008 5.131 5.131 4.383 4.467 1,465,132 -0.77(-14.70%)
Jan 10, 2008 4.920 5.288 4.603 5.237 1,738,086 -0.15(-2.75%)
Jan 09, 2008 5.292 5.474 5.220 5.385 663,587 +0.10(+1.84%)
Jan 08, 2008 5.626 5.800 5.284 5.288 760,857 -0.33(-5.87%)
Jan 07, 2008 5.508 5.719 5.356 5.618 645,758 +0.15(+2.71%)
Jan 04, 2008 5.690 5.690 5.422 5.470 564,915 -0.28(-4.93%)
Jan 03, 2008 6.079 6.168 5.711 5.753 670,813 -0.30(-5.03%)
Jan 02, 2008 6.104 6.261 5.999 6.058 727,694 -0.04(-0.69%)
Jan 01, 2008 5.994 6.231 5.994 6.100 535,056 +0.00(+0.00%)
Dec 31, 2007 5.994 6.231 5.994 6.100 535,056 +0.07(+1.19%)
Dec 28, 2007 6.269 6.274 6.028 6.028 209,964 -0.16(-2.66%)
Dec 27, 2007 6.265 6.413 6.138 6.193 591,897 -0.08(-1.21%)
Dec 26, 2007 6.286 6.434 6.159 6.269 368,247 -0.08(-1.20%)
Dec 24, 2007 6.240 6.345 6.130 6.345 297,739 +0.13(+2.04%)
Dec 21, 2007 6.197 6.388 6.104 6.219 1,168,965 +0.13(+2.15%)
Dec 20, 2007 6.109 6.125 5.952 6.087 427,496 +0.05(+0.77%)
Dec 19, 2007 6.130 6.172 5.999 6.041 1,094,776 -0.12(-1.99%)
Dec 18, 2007 6.324 6.388 6.075 6.164 957,887 -0.10(-1.55%)
Dec 17, 2007 6.422 6.591 6.261 6.261 353,818 -0.21(-3.27%)
Dec 14, 2007 6.527 6.599 6.405 6.472 370,226 -0.14(-2.11%)
Dec 13, 2007 6.417 6.620 6.358 6.612 415,083 +0.14(+2.09%)
Dec 12, 2007 6.493 6.587 6.371 6.477 396,217 +0.11(+1.66%)
Dec 11, 2007 6.684 6.828 6.371 6.371 313,518 -0.27(-4.14%)
Dec 10, 2007 6.650 6.730 6.574 6.646 277,842 -0.00(-0.06%)
Dec 07, 2007 6.781 6.781 6.574 6.650 250,548 -0.13(-1.87%)
Dec 06, 2007 6.722 6.874 6.620 6.777 351,875 +0.06(+0.95%)
Dec 05, 2007 6.764 6.819 6.629 6.713 296,153 +0.03(+0.38%)
Dec 04, 2007 6.726 6.832 6.625 6.688 520,228 -0.09(-1.31%)
Dec 03, 2007 6.976 6.976 6.764 6.777 1,176,771 -0.17(-2.50%)
Nov 30, 2007 7.094 7.170 6.836 6.950 574,607 -0.03(-0.42%)
Nov 29, 2007 7.242 7.242 6.963 6.980 417,929 -0.27(-3.68%)
Nov 28, 2007 7.077 7.416 7.077 7.246 683,233 +0.26(+3.69%)
Nov 27, 2007 6.819 7.081 6.819 6.988 906,129 +0.19(+2.80%)
Nov 26, 2007 7.162 7.162 6.798 6.798 228,715 -0.37(-5.14%)
Nov 23, 2007 6.904 7.272 6.857 7.166 237,759 +0.33(+4.89%)
Nov 21, 2007 7.145 7.327 6.811 6.832 804,469 -0.34(-4.72%)
Nov 20, 2007 7.179 7.576 6.980 7.170 736,509 -0.03(-0.35%)
Nov 19, 2007 7.272 7.272 7.069 7.196 569,085 -0.11(-1.45%)
Nov 16, 2007 7.699 7.771 7.200 7.301 371,015 -0.39(-5.06%)
Nov 15, 2007 7.741 7.826 7.513 7.691 440,514 -0.09(-1.20%)
Nov 14, 2007 8.118 8.312 7.754 7.784 405,193 -0.33(-4.02%)
Nov 13, 2007 8.046 8.291 7.856 8.109 493,475 +0.16(+2.08%)
Nov 12, 2007 7.796 8.173 7.670 7.944 432,075 +0.16(+2.01%)
Nov 09, 2007 7.809 8.042 7.657 7.788 280,834 -0.14(-1.71%)
Nov 08, 2007 7.805 8.021 7.640 7.923 579,585 +0.19(+2.52%)
Nov 07, 2007 8.046 8.194 7.648 7.729 566,364 -0.40(-4.94%)
Nov 06, 2007 8.076 8.207 7.805 8.131 556,823 +0.10(+1.21%)
Nov 05, 2007 7.999 8.126 7.868 8.033 1,355,083 -0.04(-0.52%)
Nov 02, 2007 8.351 8.579 8.012 8.076 2,215,811 +1.10(+15.77%)
Nov 01, 2007 7.479 7.500 6.946 6.976 556,875 -0.58(-7.62%)
Oct 31, 2007 7.395 7.623 7.293 7.551 345,388 +0.24(+3.24%)
Oct 30, 2007 7.373 7.496 7.289 7.314 537,962 -0.10(-1.37%)
Oct 29, 2007 6.955 7.437 6.862 7.416 318,900 +0.48(+6.96%)
Oct 26, 2007 7.162 7.221 6.836 6.933 608,777 -0.17(-2.44%)
Oct 25, 2007 7.213 7.437 7.060 7.107 202,705 -0.07(-0.94%)
Oct 24, 2007 7.204 7.268 6.976 7.175 313,021 -0.07(-0.93%)
Oct 23, 2007 7.420 7.678 7.090 7.242 521,566 -0.12(-1.61%)
Oct 22, 2007 7.225 7.818 7.166 7.361 444,887 +0.22(+3.02%)
Oct 19, 2007 7.263 7.280 7.090 7.145 339,831 -0.12(-1.63%)
Oct 18, 2007 7.492 7.492 7.255 7.263 256,486 -0.26(-3.43%)
Oct 17, 2007 7.479 7.526 7.390 7.521 381,842 +0.12(+1.66%)
Oct 16, 2007 7.466 7.505 7.399 7.399 329,446 -0.09(-1.24%)
Oct 15, 2007 7.657 7.729 7.479 7.492 470,876 -0.17(-2.26%)
Oct 12, 2007 7.674 7.792 7.602 7.665 296,611 -0.02(-0.22%)
Oct 11, 2007 7.771 7.868 7.636 7.682 370,871 -0.06(-0.82%)
Oct 10, 2007 7.843 7.889 7.691 7.746 180,111 -0.10(-1.24%)
Oct 09, 2007 7.953 7.953 7.805 7.843 331,763 -0.10(-1.28%)
Oct 08, 2007 7.957 8.038 7.915 7.944 332,145 -0.05(-0.58%)
Oct 05, 2007 8.021 8.080 7.881 7.991 312,544 +0.05(+0.64%)
Oct 04, 2007 7.999 8.029 7.898 7.940 231,001 +0.01(+0.16%)
Oct 03, 2007 7.966 8.109 7.834 7.928 383,917 -0.10(-1.21%)
Oct 02, 2007 7.957 8.080 7.826 8.025 405,668 +0.09(+1.17%)
Oct 01, 2007 7.894 8.101 7.788 7.932 465,286 +0.02(+0.27%)
Sep 28, 2007 8.088 8.118 7.906 7.911 495,295 -0.20(-2.45%)
Sep 27, 2007 8.181 8.186 8.059 8.109 386,738 -0.06(-0.67%)
Sep 26, 2007 8.291 8.312 8.038 8.164 379,547 -0.11(-1.28%)
Sep 25, 2007 8.427 8.431 8.093 8.270 514,081 -0.17(-2.05%)
Sep 24, 2007 8.448 8.630 8.427 8.444 370,332 -0.02(-0.20%)
Sep 21, 2007 8.651 8.651 8.414 8.461 549,311 -0.13(-1.53%)
Sep 20, 2007 9.307 9.307 8.532 8.592 556,339 -0.83(-8.80%)
Sep 19, 2007 9.328 9.569 9.171 9.421 298,651 +0.11(+1.23%)
Sep 18, 2007 8.554 9.307 8.499 9.307 439,708 +0.77(+8.96%)
Sep 17, 2007 8.676 8.676 8.406 8.541 585,308 -0.14(-1.66%)
Sep 14, 2007 8.617 8.697 8.427 8.685 273,433 +0.05(+0.54%)
Sep 13, 2007 8.422 8.761 8.351 8.638 232,301 +0.24(+2.87%)
Sep 12, 2007 8.571 8.689 8.302 8.397 201,123 -0.28(-3.22%)
Sep 11, 2007 8.516 8.689 8.461 8.676 163,019 +0.19(+2.24%)
Sep 10, 2007 8.706 8.706 8.448 8.486 467,423 -0.17(-1.96%)
Sep 07, 2007 8.566 8.681 8.454 8.655 338,705 -0.02(-0.20%)
Sep 06, 2007 8.681 8.803 8.655 8.672 157,197 +0.00(+0.05%)
Sep 05, 2007 8.723 8.799 8.647 8.668 211,250 -0.12(-1.40%)
Sep 04, 2007 8.757 8.917 8.600 8.791 233,341 -0.01(-0.10%)
Aug 31, 2007 8.769 8.981 8.638 8.799 198,963 +0.14(+1.61%)
Aug 30, 2007 8.668 8.795 8.613 8.659 123,502 -0.09(-1.06%)
Aug 29, 2007 8.617 8.850 8.494 8.752 217,181 +0.17(+1.97%)
Aug 28, 2007 8.854 8.854 8.554 8.583 225,748 -0.33(-3.75%)
Aug 27, 2007 9.027 9.171 8.837 8.917 200,818 -0.15(-1.68%)
Aug 24, 2007 8.778 9.078 8.778 9.070 165,655 +0.28(+3.18%)
Aug 23, 2007 9.078 9.142 8.765 8.791 220,656 -0.23(-2.53%)
Aug 22, 2007 9.087 9.201 8.951 9.019 250,910 -0.03(-0.28%)
Aug 21, 2007 8.977 9.116 8.977 9.044 266,715 +0.11(+1.23%)
Aug 20, 2007 9.120 9.120 8.795 8.934 226,916 +0.10(+1.15%)
Aug 17, 2007 9.302 9.302 8.676 8.833 589,119 +0.20(+2.30%)
Aug 16, 2007 8.444 8.672 8.008 8.634 1,069,806 +0.19(+2.25%)
Aug 15, 2007 8.562 8.693 8.397 8.444 485,530 -0.08(-0.99%)
Aug 14, 2007 8.731 8.807 8.431 8.528 331,224 -0.19(-2.14%)
Aug 13, 2007 9.197 9.197 8.524 8.714 768,483 -0.38(-4.23%)
Aug 10, 2007 8.338 9.493 8.334 9.099 738,797 +0.65(+7.66%)
Aug 09, 2007 8.355 8.571 8.334 8.452 729,486 -0.00(-0.05%)
Aug 08, 2007 8.482 8.685 8.317 8.456 1,027,216 +0.05(+0.55%)
Aug 07, 2007 8.300 8.473 8.258 8.410 791,300 +0.08(+0.96%)
Aug 06, 2007 8.211 8.410 7.894 8.329 920,095 +0.14(+1.70%)
Aug 03, 2007 8.304 8.761 8.118 8.190 780,714 -0.39(-4.58%)
Aug 02, 2007 8.816 9.036 8.524 8.583 1,265,708 -0.44(-4.92%)
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.