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

Big 5 Sporting (NQ: BGFV )

3.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2022 9.285 9.717 8.904 9.285 419,459 -0.20(-2.10%)
Sep 29, 2022 9.639 9.743 9.389 9.484 310,479 -0.34(-3.43%)
Sep 28, 2022 9.354 9.908 9.371 9.821 307,533 +0.37(+3.93%)
Sep 27, 2022 9.276 9.544 9.190 9.449 289,511 +0.32(+3.50%)
Sep 26, 2022 9.164 9.881 9.086 9.129 475,560 -0.13(-1.40%)
Sep 23, 2022 9.475 9.475 9.129 9.259 338,144 -0.22(-2.37%)
Sep 22, 2022 9.570 9.648 9.406 9.484 288,597 -0.13(-1.35%)
Sep 21, 2022 9.760 10.00 9.570 9.613 204,452 -0.14(-1.42%)
Sep 20, 2022 10.05 10.05 9.665 9.752 242,245 -0.36(-3.59%)
Sep 19, 2022 9.942 10.20 9.942 10.11 214,315 +0.00(+0.00%)
Sep 16, 2022 10.43 10.43 9.947 10.11 467,629 -0.29(-2.74%)
Sep 15, 2022 10.41 10.75 10.32 10.40 286,775 +0.02(+0.17%)
Sep 14, 2022 10.51 10.71 10.15 10.38 273,990 -0.05(-0.50%)
Sep 13, 2022 10.31 10.58 10.24 10.43 359,729 -0.16(-1.47%)
Sep 12, 2022 10.80 11.01 10.56 10.59 323,338 -0.13(-1.21%)
Sep 09, 2022 10.46 10.73 10.46 10.72 304,667 +0.36(+3.51%)
Sep 08, 2022 10.03 10.38 9.933 10.36 315,777 +0.17(+1.70%)
Sep 07, 2022 9.890 10.29 9.786 10.18 399,517 +0.23(+2.35%)
Sep 06, 2022 10.20 10.25 9.890 9.950 389,675 -0.28(-2.70%)
Sep 02, 2022 10.61 10.62 10.10 10.23 362,156 -0.24(-2.31%)
Sep 01, 2022 10.37 10.61 10.13 10.47 531,090 -0.11(-1.06%)
Aug 31, 2022 10.76 10.79 10.31 10.58 693,141 -0.04(-0.41%)
Aug 30, 2022 10.40 10.70 10.18 10.62 1,034,656 +0.28(+2.70%)
Aug 29, 2022 10.31 10.52 10.28 10.35 303,924 -0.13(-1.21%)
Aug 26, 2022 10.66 10.93 10.27 10.47 659,668 -0.09(-0.88%)
Aug 25, 2022 10.12 10.59 10.07 10.57 363,055 +0.42(+4.18%)
Aug 24, 2022 10.42 10.42 10.02 10.14 653,032 -0.32(-3.08%)
Aug 23, 2022 10.68 10.70 10.43 10.46 675,271 -0.09(-0.88%)
Aug 22, 2022 10.50 10.72 10.29 10.56 548,189 -0.19(-1.81%)
Aug 19, 2022 10.85 10.99 10.64 10.75 576,389 -0.28(-2.53%)
Aug 18, 2022 11.70 11.95 10.79 11.03 1,043,183 -0.99(-8.25%)
Aug 17, 2022 12.85 12.87 11.95 12.02 1,140,165 -1.06(-8.10%)
Aug 16, 2022 11.59 13.22 11.47 13.08 2,284,587 +1.65(+14.46%)
Aug 15, 2022 11.18 11.45 11.04 11.43 383,747 +0.21(+1.89%)
Aug 12, 2022 10.85 11.24 10.62 11.22 472,570 +0.52(+4.83%)
Aug 11, 2022 10.56 11.20 10.56 10.70 514,545 +0.25(+2.35%)
Aug 10, 2022 10.40 10.55 10.20 10.46 641,178 +0.35(+3.44%)
Aug 09, 2022 10.99 11.16 10.01 10.11 924,933 -1.08(-9.69%)
Aug 08, 2022 9.430 11.20 9.430 11.19 1,468,567 +1.86(+19.87%)
Aug 05, 2022 9.659 9.794 9.278 9.337 852,987 -0.42(-4.26%)
Aug 04, 2022 10.24 10.32 9.744 9.752 825,229 -0.55(-5.35%)
Aug 03, 2022 10.07 10.44 9.544 10.30 2,323,131 -0.58(-5.37%)
Aug 02, 2022 10.86 11.25 10.76 10.89 1,033,129 -0.03(-0.31%)
Aug 01, 2022 10.88 11.18 10.71 10.92 762,614 +0.03(+0.23%)
Jul 29, 2022 10.61 10.90 10.52 10.90 374,750 +0.33(+3.13%)
Jul 28, 2022 10.51 10.62 10.19 10.57 257,724 +0.10(+0.97%)
Jul 27, 2022 10.43 10.55 10.18 10.46 346,182 +0.13(+1.23%)
Jul 26, 2022 10.47 10.57 10.04 10.34 544,168 -0.38(-3.56%)
Jul 25, 2022 11.01 11.24 10.60 10.72 721,228 -0.20(-1.86%)
Jul 22, 2022 10.76 10.94 10.53 10.92 481,573 +0.23(+2.14%)
Jul 21, 2022 10.62 10.74 10.28 10.69 225,446 -0.05(-0.47%)
Jul 20, 2022 10.31 10.77 10.18 10.74 469,179 +0.44(+4.28%)
Jul 19, 2022 10.14 10.49 10.14 10.30 503,298 +0.27(+2.70%)
Jul 18, 2022 10.27 10.46 9.964 10.03 462,302 -0.15(-1.50%)
Jul 15, 2022 10.22 10.35 9.909 10.18 682,225 +0.17(+1.69%)
Jul 14, 2022 9.896 10.04 9.719 10.01 221,586 -0.12(-1.17%)
Jul 13, 2022 9.769 10.21 9.718 10.13 316,126 +0.23(+2.31%)
Jul 12, 2022 9.871 10.12 9.782 9.905 306,310 -0.01(-0.09%)
Jul 11, 2022 10.08 10.29 9.845 9.913 364,653 -0.27(-2.66%)
Jul 08, 2022 9.811 10.26 9.705 10.18 521,238 +0.36(+3.71%)
Jul 07, 2022 9.303 9.837 9.303 9.820 437,406 +0.60(+6.53%)
Jul 06, 2022 9.727 9.845 9.167 9.218 565,230 -0.47(-4.90%)
Jul 05, 2022 9.312 9.718 9.104 9.693 613,577 +0.36(+3.91%)
Jul 01, 2022 9.430 9.460 8.981 9.328 610,775 -0.17(-1.78%)
Jun 30, 2022 9.193 9.523 9.074 9.498 576,087 +0.08(+0.81%)
Jun 29, 2022 9.642 9.644 9.235 9.422 576,963 -0.21(-2.20%)
Jun 28, 2022 10.04 10.25 9.591 9.633 414,663 -0.38(-3.81%)
Jun 27, 2022 10.25 10.38 9.981 10.01 398,373 -0.19(-1.83%)
Jun 24, 2022 10.08 10.35 10.05 10.20 888,011 +0.23(+2.29%)
Jun 23, 2022 9.718 10.11 9.680 9.972 541,440 +0.35(+3.61%)
Jun 22, 2022 9.413 9.887 9.362 9.625 1,013,926 +0.02(+0.18%)
Jun 21, 2022 10.17 10.35 9.566 9.608 1,436,642 -0.40(-3.98%)
Jun 17, 2022 9.642 10.06 9.534 10.01 3,009,328 +0.41(+4.24%)
Jun 16, 2022 9.583 9.828 9.405 9.600 817,211 -0.24(-2.41%)
Jun 15, 2022 9.532 10.33 9.532 9.837 1,511,583 +0.46(+4.88%)
Jun 14, 2022 9.023 9.506 8.990 9.379 838,917 +0.42(+4.73%)
Jun 13, 2022 9.295 9.523 8.803 8.956 1,240,941 -0.59(-6.21%)
Jun 10, 2022 9.752 9.930 9.453 9.549 803,513 -0.37(-3.76%)
Jun 09, 2022 9.964 10.05 9.667 9.922 953,125 -0.09(-0.93%)
Jun 08, 2022 10.23 10.29 9.972 10.01 719,785 -0.28(-2.72%)
Jun 07, 2022 10.09 10.38 9.955 10.29 548,404 -0.07(-0.65%)
Jun 06, 2022 10.51 10.55 10.05 10.36 536,684 +0.03(+0.25%)
Jun 03, 2022 10.80 11.01 10.25 10.34 595,312 -0.67(-6.08%)
Jun 02, 2022 10.65 11.07 10.41 11.01 930,157 +0.38(+3.59%)
Jun 01, 2022 10.96 10.99 10.40 10.62 782,229 -0.18(-1.65%)
May 31, 2022 11.35 11.43 10.67 10.80 1,278,654 -0.30(-2.67%)
May 27, 2022 11.02 11.44 10.92 11.10 1,141,016 +0.14(+1.29%)
May 26, 2022 10.82 11.32 10.81 10.96 1,117,000 +0.32(+3.05%)
May 25, 2022 9.461 10.87 9.278 10.63 1,786,168 +0.81(+8.30%)
May 24, 2022 9.935 9.935 9.503 9.819 930,789 -0.22(-2.24%)
May 23, 2022 10.10 10.14 9.669 10.04 910,841 -0.04(-0.41%)
May 20, 2022 10.07 10.13 9.536 10.08 1,207,829 +0.05(+0.50%)
May 19, 2022 9.910 10.30 9.894 10.04 823,727 -0.10(-0.98%)
May 18, 2022 10.82 10.82 9.936 10.13 1,776,862 -1.08(-9.64%)
May 17, 2022 11.25 11.39 10.83 11.22 826,256 +0.22(+2.04%)
May 16, 2022 11.27 11.42 10.96 10.99 690,847 -0.32(-2.79%)
May 13, 2022 11.14 11.59 11.08 11.31 680,761 +0.29(+2.64%)
May 12, 2022 10.58 11.38 10.58 11.02 965,318 +0.19(+1.77%)
May 11, 2022 11.09 11.55 10.75 10.82 1,305,460 -0.31(-2.76%)
May 10, 2022 11.41 11.56 10.87 11.13 1,005,114 -0.11(-0.96%)
May 09, 2022 11.51 11.64 11.03 11.24 1,644,056 -0.59(-4.99%)
May 06, 2022 12.03 12.21 11.66 11.83 807,935 -0.37(-3.07%)
May 05, 2022 12.35 12.38 11.65 12.21 1,530,370 -0.27(-2.20%)
May 04, 2022 12.06 12.64 11.86 12.48 2,870,357 -0.72(-5.48%)
May 03, 2022 12.60 13.41 12.37 13.20 1,322,737 +0.60(+4.75%)
May 02, 2022 12.03 12.63 11.99 12.60 841,558 +0.57(+4.77%)
Apr 29, 2022 12.40 12.59 12.00 12.03 1,206,234 -0.50(-3.98%)
Apr 28, 2022 12.60 12.75 12.19 12.53 929,701 +0.18(+1.48%)
Apr 27, 2022 12.30 12.62 11.95 12.35 900,904 +0.12(+1.02%)
Apr 26, 2022 12.56 12.89 12.15 12.22 713,010 -0.42(-3.29%)
Apr 25, 2022 12.45 12.70 12.10 12.64 726,706 +0.05(+0.40%)
Apr 22, 2022 13.15 13.26 12.44 12.59 1,072,310 -0.76(-5.67%)
Apr 21, 2022 13.59 13.76 13.13 13.34 695,043 -0.04(-0.31%)
Apr 20, 2022 13.68 13.83 13.33 13.39 464,301 -0.30(-2.19%)
Apr 19, 2022 13.03 13.84 12.82 13.68 919,433 +0.71(+5.45%)
Apr 18, 2022 13.62 13.65 12.93 12.98 1,578,560 -0.67(-4.93%)
Apr 14, 2022 13.82 14.07 13.60 13.65 723,343 -0.17(-1.20%)
Apr 13, 2022 14.09 14.39 13.79 13.82 528,307 -0.22(-1.54%)
Apr 12, 2022 14.44 14.95 13.73 14.03 1,135,648 -0.19(-1.34%)
Apr 11, 2022 14.03 15.03 14.03 14.23 1,230,224 -0.07(-0.52%)
Apr 08, 2022 13.79 14.63 13.73 14.30 865,368 +0.47(+3.43%)
Apr 07, 2022 13.39 13.89 13.09 13.83 632,615 +0.41(+3.04%)
Apr 06, 2022 13.68 13.71 13.05 13.42 824,538 -0.39(-2.83%)
Apr 05, 2022 13.94 14.22 13.66 13.81 743,034 -0.15(-1.07%)
Apr 04, 2022 13.74 14.12 13.54 13.96 1,026,981 +0.37(+2.69%)
Apr 01, 2022 14.49 14.54 13.43 13.59 1,354,233 -0.67(-4.66%)
Mar 31, 2022 14.67 14.74 14.08 14.26 1,758,241 -0.39(-2.67%)
Mar 30, 2022 15.81 15.88 14.53 14.65 1,638,452 -1.39(-8.66%)
Mar 29, 2022 14.97 16.30 14.97 16.04 2,245,366 +1.32(+8.98%)
Mar 28, 2022 14.13 14.85 13.93 14.72 1,746,589 +0.67(+4.73%)
Mar 25, 2022 14.34 14.55 13.98 14.05 662,244 -0.22(-1.57%)
Mar 24, 2022 14.13 14.31 13.76 14.28 657,445 +0.29(+2.08%)
Mar 23, 2022 14.09 14.92 13.88 13.98 1,173,676 -0.18(-1.29%)
Mar 22, 2022 14.03 14.35 13.80 14.17 816,020 +0.35(+2.53%)
Mar 21, 2022 14.12 14.27 13.62 13.82 1,058,448 -0.38(-2.69%)
Mar 18, 2022 13.92 14.27 13.63 14.20 1,384,122 +0.08(+0.59%)
Mar 17, 2022 13.82 14.21 13.63 14.12 693,852 +0.14(+1.01%)
Mar 16, 2022 13.45 14.04 13.30 13.98 1,097,491 +0.58(+4.35%)
Mar 15, 2022 12.95 13.43 12.84 13.39 713,831 +0.36(+2.74%)
Mar 14, 2022 13.23 13.98 12.90 13.04 986,013 -0.07(-0.51%)
Mar 11, 2022 13.52 13.73 13.02 13.10 736,236 -0.42(-3.13%)
Mar 10, 2022 13.34 13.58 12.94 13.53 617,786 +0.07(+0.49%)
Mar 09, 2022 13.66 13.96 13.29 13.46 981,850 +0.02(+0.12%)
Mar 08, 2022 12.62 14.06 12.51 13.44 1,209,064 +0.93(+7.39%)
Mar 07, 2022 13.39 13.68 12.45 12.52 1,472,119 -0.91(-6.77%)
Mar 04, 2022 13.10 13.45 12.88 13.43 1,370,311 -0.12(-0.91%)
Mar 03, 2022 13.67 13.80 13.17 13.55 1,317,075 -0.29(-2.07%)
Mar 02, 2022 12.31 14.16 11.70 13.84 3,333,872 +1.20(+9.46%)
Mar 01, 2022 13.53 13.60 12.49 12.64 1,946,555 -0.92(-6.76%)
Feb 28, 2022 13.08 13.71 13.08 13.56 1,039,742 +0.22(+1.66%)
Feb 25, 2022 13.38 13.35 12.83 13.34 1,172,040 -0.18(-1.33%)
Feb 24, 2022 11.95 13.62 11.77 13.52 1,228,004 +0.93(+7.42%)
Feb 23, 2022 12.90 13.15 12.55 12.58 1,081,171 -0.16(-1.28%)
Feb 22, 2022 13.38 13.62 12.67 12.75 1,165,514 -0.64(-4.77%)
Feb 18, 2022 13.39 0 -0.50(-3.60%)
Feb 17, 2022 14.41 14.59 13.85 13.89 926,784 -0.64(-4.40%)
Feb 16, 2022 14.79 14.98 14.32 14.52 998,064 -0.43(-2.85%)
Feb 15, 2022 14.37 15.09 14.26 14.95 746,860 +0.77(+5.43%)
Feb 14, 2022 14.56 14.70 14.12 14.18 796,999 -0.38(-2.64%)
Feb 11, 2022 15.26 15.61 14.55 14.57 1,041,027 -0.70(-4.56%)
Feb 10, 2022 15.56 15.87 15.16 15.26 982,684 -0.43(-2.71%)
Feb 09, 2022 15.67 15.74 15.07 15.69 1,103,575 +0.07(+0.47%)
Feb 08, 2022 15.21 15.94 15.13 15.61 830,269 +0.54(+3.59%)
Feb 07, 2022 14.95 15.33 14.76 15.07 882,142 +0.22(+1.49%)
Feb 04, 2022 15.55 15.61 14.62 14.85 1,330,501 -0.55(-3.56%)
Feb 03, 2022 15.38 15.40 891,415 -0.45(-2.84%)
Feb 02, 2022 16.29 16.38 15.32 15.85 1,102,909 -0.46(-2.81%)
Feb 01, 2022 16.17 16.54 15.84 16.31 1,030,213 +0.19(+1.17%)
Jan 31, 2022 15.07 16.13 16.12 1,174,075 +0.98(+6.49%)
Jan 28, 2022 15.28 15.45 14.41 15.14 1,509,839 -0.37(-2.38%)
Jan 27, 2022 15.38 16.00 15.08 15.51 1,176,494 +0.46(+3.05%)
Jan 26, 2022 16.21 16.32 14.96 15.05 1,311,333 -0.83(-5.21%)
Jan 25, 2022 15.53 16.40 15.20 15.88 1,154,019 -0.05(-0.31%)
Jan 24, 2022 14.54 16.03 14.28 15.92 2,082,443 +0.75(+4.97%)
Jan 21, 2022 14.66 15.29 13.89 15.17 2,084,030 +0.36(+2.43%)
Jan 20, 2022 15.90 16.16 14.78 14.81 1,303,473 -0.91(-5.78%)
Jan 19, 2022 15.60 16.12 15.52 15.72 844,947 +0.16(+1.05%)
Jan 18, 2022 16.05 16.35 15.30 15.56 1,341,308 -0.80(-4.90%)
Jan 14, 2022 16.36 0 +0.07(+0.40%)
Jan 13, 2022 17.44 17.52 15.60 16.29 2,760,680 +0.21(+1.32%)
Jan 12, 2022 16.06 16.38 15.56 16.08 684,917 +0.23(+1.45%)
Jan 11, 2022 15.87 16.05 15.38 15.85 869,872 +0.30(+1.95%)
Jan 10, 2022 15.51 15.62 14.68 15.55 1,003,777 -0.07(-0.42%)
Jan 07, 2022 15.71 16.11 15.32 15.61 852,680 +0.10(+0.63%)
Jan 06, 2022 15.86 15.97 14.99 15.52 872,015 -0.02(-0.11%)
Jan 05, 2022 16.28 16.46 15.48 15.53 1,286,924 -0.75(-4.58%)
Jan 04, 2022 16.28 16.74 15.94 16.28 992,065 -0.18(-1.09%)
Jan 03, 2022 15.90 16.94 15.84 16.46 1,457,024 +0.89(+5.73%)
Dec 31, 2021 15.97 16.15 15.38 15.56 1,220,375 -0.46(-2.86%)
Dec 30, 2021 15.97 16.40 15.74 16.02 1,094,762 +0.04(+0.26%)
Dec 29, 2021 15.67 16.08 15.56 15.98 652,425 +0.18(+1.14%)
Dec 28, 2021 15.99 16.31 15.64 15.80 783,144 -0.24(-1.48%)
Dec 27, 2021 15.35 16.46 14.85 16.04 1,484,265 +0.76(+4.98%)
Dec 23, 2021 15.07 15.43 14.49 15.28 933,860 +0.28(+1.86%)
Dec 22, 2021 14.94 15.23 14.53 15.00 803,340 +0.16(+1.10%)
Dec 21, 2021 14.57 14.96 14.57 14.84 1,367,152 +0.52(+3.60%)
Dec 20, 2021 14.32 14.67 13.84 14.32 1,686,088 -0.54(-3.64%)
Dec 17, 2021 14.95 15.44 14.64 14.86 2,103,049 -0.16(-1.09%)
Dec 16, 2021 16.51 16.51 14.91 15.02 1,520,656 -0.98(-6.14%)
Dec 15, 2021 15.80 16.24 15.05 16.01 1,433,567 -0.06(-0.36%)
Dec 14, 2021 15.66 16.45 15.41 16.06 1,225,740 +0.21(+1.34%)
Dec 13, 2021 16.86 17.03 15.60 15.85 1,246,806 -0.95(-5.63%)
Dec 10, 2021 17.08 17.14 16.38 16.80 815,196 +0.00(+0.03%)
Dec 09, 2021 17.58 17.85 16.75 16.79 1,090,622 -0.79(-4.47%)
Dec 08, 2021 17.51 17.85 17.15 17.58 1,004,867 +0.36(+2.09%)
Dec 07, 2021 17.78 18.04 17.11 17.22 1,193,796 +0.09(+0.53%)
Dec 06, 2021 17.21 17.54 16.23 17.13 1,119,024 -0.09(-0.54%)
Dec 03, 2021 18.41 18.48 16.48 17.22 1,906,635 -1.13(-6.16%)
Dec 02, 2021 18.90 18.99 17.91 18.35 1,693,316 -0.50(-2.67%)
Dec 01, 2021 19.81 20.42 18.83 18.86 2,019,039 -0.57(-2.95%)
Nov 30, 2021 19.95 20.14 18.68 19.43 1,837,266 -0.64(-3.18%)
Nov 29, 2021 21.08 21.39 19.66 20.07 1,596,541 -0.88(-4.18%)
Nov 26, 2021 20.54 21.26 19.95 20.94 1,108,268 +0.18(+0.86%)
Nov 24, 2021 21.51 21.51 20.51 20.76 1,329,577 -0.61(-2.84%)
Nov 23, 2021 21.92 22.46 20.76 21.37 1,921,256 -1.18(-5.21%)
Nov 22, 2021 21.41 22.65 20.99 22.55 2,732,902 +1.56(+7.41%)
Nov 19, 2021 23.30 23.54 20.65 20.99 5,753,320 -3.01(-12.56%)
Nov 18, 2021 23.26 24.26 23.86 24.01 2,024,489 +0.75(+3.24%)
Nov 17, 2021 23.84 24.53 23.20 23.25 2,296,496 -0.92(-3.79%)
Nov 16, 2021 26.10 26.33 23.79 24.17 4,932,050 -3.40(-12.35%)
Nov 15, 2021 34.49 34.62 25.52 27.57 9,815,165 -6.92(-20.06%)
Nov 12, 2021 34.49 37.25 31.32 34.49 8,057,511 -0.14(-0.41%)
Nov 11, 2021 30.33 36.34 30.16 34.63 9,060,841 +4.47(+14.83%)
Nov 10, 2021 30.49 30.16 8,672,925 -0.23(-0.75%)
Nov 09, 2021 27.99 30.78 27.21 30.39 6,117,311 +3.02(+11.03%)
Nov 08, 2021 24.88 28.68 24.48 27.37 7,228,829 +3.61(+15.20%)
Nov 05, 2021 23.60 24.60 22.12 23.76 6,547,705 -1.11(-4.46%)
Nov 04, 2021 27.55 33.38 24.37 24.87 30,885,490 +0.06(+0.25%)
Nov 03, 2021 20.31 25.24 20.01 24.81 11,631,092 +3.16(+14.59%)
Nov 02, 2021 20.03 21.97 19.36 21.65 3,558,493 +1.64(+8.21%)
Nov 01, 2021 19.08 20.11 19.57 20.01 1,074,477 +1.10(+5.83%)
Oct 29, 2021 18.77 19.23 18.53 18.90 771,978 +0.06(+0.33%)
Oct 28, 2021 18.92 19.34 18.71 18.84 896,816 +0.04(+0.21%)
Oct 27, 2021 19.47 19.67 18.68 18.80 935,888 -0.66(-3.37%)
Oct 26, 2021 21.06 19.46 1,543,152 -1.37(-6.57%)
Oct 25, 2021 18.78 20.95 20.83 2,200,355 +1.78(+9.36%)
Oct 22, 2021 18.75 19.22 18.57 19.04 680,673 -0.02(-0.08%)
Oct 21, 2021 18.29 19.26 18.22 19.06 800,971 +0.74(+4.05%)
Oct 20, 2021 18.68 18.89 18.16 18.32 902,750 -0.37(-1.97%)
Oct 19, 2021 19.33 19.34 18.64 18.68 720,546 -0.47(-2.45%)
Oct 18, 2021 18.72 19.31 18.37 19.15 819,327 +0.45(+2.43%)
Oct 15, 2021 19.15 19.39 18.66 18.70 900,863 -0.11(-0.58%)
Oct 14, 2021 19.15 19.18 18.64 18.81 562,461 -0.02(-0.12%)
Oct 13, 2021 18.39 18.99 18.29 18.83 661,417 +0.47(+2.55%)
Oct 12, 2021 18.44 18.67 18.18 18.36 593,604 +0.18(+0.99%)
Oct 11, 2021 19.37 19.57 18.18 18.18 954,891 -0.95(-4.98%)
Oct 08, 2021 19.33 19.68 19.09 19.14 443,611 -0.19(-0.97%)
Oct 07, 2021 19.54 20.01 19.29 19.33 770,244 +0.21(+1.10%)
Oct 06, 2021 18.65 19.37 18.47 19.11 590,168 +0.08(+0.41%)
Oct 05, 2021 19.23 19.75 18.83 19.04 983,264 -0.04(-0.20%)
Oct 04, 2021 18.52 19.19 18.39 19.08 970,071 +0.23(+1.20%)
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.