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 (%)
May 28, 2021 24.01 24.47 22.86 23.52 1,241,108 -0.57(-2.38%)
May 27, 2021 25.05 25.05 23.30 24.09 1,615,601 -0.62(-2.52%)
May 26, 2021 22.22 25.07 22.06 24.71 2,527,627 +2.96(+13.60%)
May 25, 2021 22.71 23.95 21.03 21.76 2,645,647 -0.37(-1.68%)
May 24, 2021 22.08 22.43 21.30 22.13 1,375,794 +0.37(+1.71%)
May 21, 2021 21.06 22.73 20.53 21.76 2,310,290 +0.65(+3.06%)
May 20, 2021 21.22 21.35 19.98 21.11 1,910,923 -0.33(-1.56%)
May 19, 2021 20.86 21.54 20.34 21.44 1,348,335 -0.42(-1.91%)
May 18, 2021 23.23 23.43 21.15 21.86 2,101,034 -1.22(-5.30%)
May 17, 2021 21.49 23.48 21.09 23.09 2,035,605 +1.71(+8.00%)
May 14, 2021 20.84 21.93 20.53 21.38 1,628,693 +1.13(+5.60%)
May 13, 2021 20.89 21.94 19.77 20.24 1,876,619 -0.23(-1.11%)
May 12, 2021 22.10 23.00 20.23 20.47 2,435,840 -2.02(-8.99%)
May 11, 2021 22.13 22.62 19.44 22.49 4,543,319 -0.45(-1.98%)
May 10, 2021 22.17 25.62 21.77 22.95 7,790,968 +0.70(+3.13%)
May 07, 2021 20.78 22.45 19.94 22.25 3,720,984 +1.51(+7.28%)
May 06, 2021 18.31 21.43 17.69 20.74 7,876,750 +2.41(+13.15%)
May 05, 2021 15.63 19.33 14.73 18.33 11,666,355 +4.35(+31.15%)
May 04, 2021 13.93 14.01 13.02 13.98 1,626,912 -0.11(-0.78%)
May 03, 2021 13.41 14.33 13.16 14.09 1,112,667 +0.66(+4.91%)
Apr 30, 2021 13.42 13.63 12.88 13.43 1,025,756 -0.21(-1.56%)
Apr 29, 2021 13.60 13.79 13.32 13.64 658,426 +0.17(+1.25%)
Apr 28, 2021 13.47 13.52 13.10 13.47 630,539 +0.00(+0.00%)
Apr 27, 2021 12.89 13.78 12.89 13.47 1,063,236 +0.54(+4.19%)
Apr 26, 2021 13.55 13.88 12.83 12.93 1,025,728 -0.29(-2.16%)
Apr 23, 2021 12.32 13.32 12.28 13.21 1,414,610 +1.00(+8.22%)
Apr 22, 2021 12.28 12.66 12.07 12.21 894,962 +0.00(+0.00%)
Apr 21, 2021 11.70 12.36 11.62 12.21 781,250 +0.41(+3.48%)
Apr 20, 2021 12.36 12.55 11.04 11.80 1,519,756 -0.55(-4.45%)
Apr 19, 2021 12.06 12.43 12.01 12.35 809,493 +0.27(+2.24%)
Apr 16, 2021 12.17 12.21 11.84 12.08 637,174 -0.15(-1.26%)
Apr 15, 2021 12.05 12.31 11.92 12.23 1,199,463 +0.22(+1.83%)
Apr 14, 2021 12.23 12.47 11.95 12.01 1,090,022 -0.15(-1.21%)
Apr 13, 2021 12.49 12.75 11.75 12.16 1,205,359 -0.26(-2.07%)
Apr 12, 2021 12.45 12.82 12.25 12.42 860,236 -0.04(-0.29%)
Apr 09, 2021 12.45 12.90 12.30 12.45 842,790 -0.02(-0.18%)
Apr 08, 2021 12.42 12.58 11.85 12.47 1,026,532 +0.25(+2.04%)
Apr 07, 2021 12.33 12.66 11.98 12.23 819,158 -0.10(-0.83%)
Apr 06, 2021 12.46 13.01 12.01 12.33 1,246,819 -0.07(-0.59%)
Apr 05, 2021 12.25 12.55 11.81 12.40 1,273,595 +0.32(+2.67%)
Apr 01, 2021 11.66 12.09 11.49 12.08 927,655 +0.57(+4.97%)
Mar 31, 2021 11.09 11.72 11.09 11.51 1,721,796 +0.46(+4.18%)
Mar 30, 2021 10.82 11.05 10.49 11.05 1,140,459 +0.31(+2.87%)
Mar 29, 2021 10.94 11.53 10.69 10.74 1,481,093 -0.06(-0.54%)
Mar 26, 2021 10.71 10.83 10.26 10.80 1,160,968 +0.24(+2.29%)
Mar 25, 2021 10.04 10.80 9.902 10.55 1,395,102 +0.26(+2.56%)
Mar 24, 2021 11.29 11.43 10.21 10.29 1,158,311 -0.89(-8.00%)
Mar 23, 2021 12.09 12.21 10.94 11.18 1,064,402 -0.89(-7.35%)
Mar 22, 2021 12.61 13.02 11.93 12.07 1,138,654 -0.46(-3.68%)
Mar 19, 2021 11.48 12.55 11.29 12.53 2,370,236 +0.94(+8.09%)
Mar 18, 2021 11.70 12.34 11.46 11.59 1,177,867 -0.19(-1.62%)
Mar 17, 2021 11.43 12.20 11.29 11.79 1,588,018 +0.28(+2.42%)
Mar 16, 2021 11.70 11.70 11.10 11.51 950,710 -0.15(-1.32%)
Mar 15, 2021 10.95 11.87 10.90 11.66 1,776,150 +0.74(+6.78%)
Mar 12, 2021 11.09 11.34 10.79 10.92 895,183 -0.15(-1.39%)
Mar 11, 2021 10.98 11.20 10.59 11.07 1,008,256 +0.29(+2.72%)
Mar 10, 2021 11.09 11.51 10.74 10.78 1,660,882 -0.05(-0.47%)
Mar 09, 2021 10.37 11.09 10.09 10.83 1,710,854 +0.39(+3.75%)
Mar 08, 2021 10.06 10.47 9.649 10.44 1,725,047 +0.87(+9.06%)
Mar 05, 2021 9.361 9.577 8.133 9.573 2,581,167 +0.37(+4.06%)
Mar 04, 2021 9.940 10.33 8.953 9.200 2,730,088 -0.73(-7.38%)
Mar 03, 2021 11.08 11.67 9.729 9.932 2,994,581 -0.75(-7.00%)
Mar 02, 2021 10.85 11.17 10.53 10.68 1,400,069 -0.07(-0.68%)
Mar 01, 2021 10.14 10.98 10.06 10.75 1,322,254 +0.96(+9.78%)
Feb 26, 2021 10.31 10.61 9.795 9.795 932,153 -0.44(-4.32%)
Feb 25, 2021 10.72 11.15 10.06 10.24 1,154,810 -0.48(-4.47%)
Feb 24, 2021 10.57 10.82 10.24 10.72 674,418 +0.32(+3.07%)
Feb 23, 2021 10.63 10.79 9.490 10.40 1,202,443 -0.54(-4.91%)
Feb 22, 2021 10.98 11.37 10.84 10.93 775,171 -0.18(-1.63%)
Feb 19, 2021 10.88 11.57 10.85 11.12 929,947 +0.40(+3.72%)
Feb 18, 2021 11.23 11.36 10.40 10.72 1,392,548 -0.75(-6.52%)
Feb 17, 2021 11.47 11.59 10.92 11.46 1,148,600 -0.26(-2.23%)
Feb 16, 2021 11.50 12.03 11.19 11.72 1,366,623 +0.40(+3.52%)
Feb 12, 2021 11.43 11.75 11.14 11.33 699,493 -0.19(-1.64%)
Feb 11, 2021 11.43 11.79 11.01 11.51 931,843 +0.18(+1.60%)
Feb 10, 2021 11.38 11.52 10.89 11.33 997,133 +0.10(+0.90%)
Feb 09, 2021 10.99 11.61 10.76 11.23 970,842 +0.22(+2.04%)
Feb 08, 2021 11.32 11.51 10.63 11.01 1,610,855 -0.13(-1.17%)
Feb 05, 2021 10.90 11.61 10.71 11.14 1,628,477 +0.36(+3.30%)
Feb 04, 2021 10.52 10.84 10.35 10.78 1,237,391 +0.38(+3.63%)
Feb 03, 2021 10.23 10.75 10.15 10.40 1,132,693 +0.24(+2.36%)
Feb 02, 2021 10.43 10.62 9.519 10.16 1,523,628 -0.09(-0.92%)
Feb 01, 2021 9.780 10.59 9.620 10.26 2,012,069 +0.81(+8.60%)
Jan 29, 2021 9.425 10.51 9.338 9.446 2,535,545 +0.25(+2.68%)
Jan 28, 2021 9.091 9.461 8.938 9.200 950,963 +0.05(+0.56%)
Jan 27, 2021 9.163 9.686 8.779 9.149 1,088,026 +0.03(+0.32%)
Jan 26, 2021 9.207 9.381 8.641 9.120 1,141,647 +0.02(+0.24%)
Jan 25, 2021 9.076 10.16 8.917 9.098 1,955,793 +0.30(+3.38%)
Jan 22, 2021 8.554 8.822 8.177 8.801 991,696 +0.12(+1.42%)
Jan 21, 2021 8.706 9.001 8.496 8.677 1,269,789 +0.09(+1.01%)
Jan 20, 2021 8.032 8.656 8.017 8.590 1,296,608 +0.61(+7.64%)
Jan 19, 2021 8.387 8.387 7.807 7.981 1,382,208 -0.15(-1.87%)
Jan 15, 2021 8.271 8.597 8.032 8.133 1,061,163 -0.14(-1.67%)
Jan 14, 2021 8.656 8.735 8.111 8.271 2,248,624 -0.16(-1.89%)
Jan 13, 2021 9.954 10.12 8.409 8.431 2,779,185 -0.93(-9.92%)
Jan 12, 2021 8.946 9.737 8.946 9.359 1,300,317 +0.44(+4.96%)
Jan 11, 2021 8.779 9.301 8.728 8.917 1,337,912 +0.04(+0.49%)
Jan 08, 2021 8.888 8.953 8.373 8.873 976,534 +0.06(+0.66%)
Jan 07, 2021 8.743 9.062 8.685 8.815 1,244,207 +0.19(+2.19%)
Jan 06, 2021 7.966 8.750 7.879 8.626 1,923,044 +0.65(+8.09%)
Jan 05, 2021 7.313 8.198 7.292 7.981 905,237 +0.61(+8.27%)
Jan 04, 2021 7.458 7.589 7.204 7.371 907,292 -0.04(-0.49%)
Dec 31, 2020 7.408 7.408 7.408 725,188 -0.10(-1.35%)
Dec 30, 2020 7.567 7.741 7.502 7.509 725,188 -0.01(-0.19%)
Dec 29, 2020 8.053 8.090 7.364 7.524 1,129,928 -0.58(-7.16%)
Dec 28, 2020 8.082 8.423 7.974 8.104 1,116,378 +0.17(+2.10%)
Dec 24, 2020 8.438 8.496 7.807 7.937 789,360 -0.51(-6.01%)
Dec 23, 2020 8.735 8.851 8.090 8.445 1,547,155 -0.12(-1.44%)
Dec 22, 2020 7.553 8.648 7.545 8.568 2,934,828 +1.28(+17.51%)
Dec 21, 2020 6.682 7.437 6.639 7.292 2,295,055 +0.61(+9.12%)
Dec 18, 2020 6.508 6.784 6.472 6.682 3,049,793 +0.18(+2.79%)
Dec 17, 2020 6.269 6.530 6.174 6.501 912,798 +0.23(+3.70%)
Dec 16, 2020 6.283 6.581 6.261 6.269 1,027,426 +0.01(+0.12%)
Dec 15, 2020 5.891 6.283 5.811 6.261 1,093,560 +0.39(+6.68%)
Dec 14, 2020 5.891 5.942 5.623 5.869 1,127,075 -0.07(-1.10%)
Dec 11, 2020 6.203 6.283 5.862 5.935 1,686,228 -0.41(-6.51%)
Dec 10, 2020 6.581 6.639 6.102 6.348 1,505,457 -0.32(-4.79%)
Dec 09, 2020 6.697 6.885 6.530 6.668 1,308,359 +0.04(+0.66%)
Dec 08, 2020 6.595 6.660 6.464 6.624 815,605 -0.04(-0.54%)
Dec 07, 2020 6.878 6.878 6.508 6.660 1,041,610 -0.12(-1.82%)
Dec 04, 2020 6.842 7.009 6.718 6.784 767,307 -0.02(-0.32%)
Dec 03, 2020 6.813 7.103 6.704 6.805 1,079,271 +0.07(+0.97%)
Dec 02, 2020 6.776 6.798 6.225 6.740 1,142,414 -0.10(-1.48%)
Dec 01, 2020 7.096 7.096 6.602 6.842 1,005,983 -0.07(-1.05%)
Nov 30, 2020 7.357 7.400 6.747 6.914 1,119,357 -0.39(-5.36%)
Nov 27, 2020 7.320 7.385 7.076 7.306 506,549 +0.04(+0.49%)
Nov 25, 2020 7.141 7.421 6.968 7.270 808,613 +0.12(+1.71%)
Nov 24, 2020 7.471 7.536 6.968 7.148 1,236,683 -0.32(-4.33%)
Nov 23, 2020 7.241 7.615 7.237 7.471 1,480,325 +0.40(+5.58%)
Nov 20, 2020 7.040 7.543 6.911 7.076 2,384,497 +0.11(+1.55%)
Nov 19, 2020 6.401 6.983 6.329 6.968 1,394,318 +0.52(+8.14%)
Nov 18, 2020 6.042 6.782 5.984 6.444 2,430,366 +0.46(+7.68%)
Nov 17, 2020 5.797 6.092 5.740 5.984 1,094,961 +0.14(+2.33%)
Nov 16, 2020 5.984 6.034 5.697 5.848 1,725,816 -0.06(-1.09%)
Nov 13, 2020 5.963 6.142 5.797 5.912 1,380,307 -0.02(-0.36%)
Nov 12, 2020 5.833 6.214 5.747 5.934 1,238,330 +0.09(+1.47%)
Nov 11, 2020 5.682 5.876 5.611 5.848 973,007 +0.21(+3.69%)
Nov 10, 2020 5.682 5.927 5.474 5.639 1,303,316 +0.10(+1.82%)
Nov 09, 2020 6.545 6.595 5.532 5.539 4,123,835 -1.01(-15.46%)
Nov 06, 2020 6.523 6.681 6.228 6.552 1,602,749 +0.04(+0.55%)
Nov 05, 2020 5.841 6.774 5.833 6.516 4,117,360 +0.77(+13.38%)
Nov 04, 2020 5.625 6.070 5.388 5.747 3,287,789 +0.09(+1.65%)
Nov 03, 2020 5.747 5.797 5.553 5.654 1,228,604 +0.10(+1.81%)
Nov 02, 2020 5.266 5.661 5.144 5.553 2,954,472 +0.28(+5.31%)
Oct 30, 2020 5.172 5.467 4.914 5.273 1,593,840 -0.04(-0.68%)
Oct 29, 2020 5.395 5.431 5.079 5.309 2,424,849 -0.09(-1.73%)
Oct 28, 2020 5.172 5.496 4.318 5.402 10,318,800 -0.43(-7.39%)
Oct 27, 2020 5.790 6.070 5.489 5.833 3,594,213 +0.09(+1.63%)
Oct 26, 2020 5.862 5.891 5.481 5.740 1,471,010 -0.16(-2.68%)
Oct 23, 2020 5.876 5.999 5.776 5.898 935,145 +0.07(+1.23%)
Oct 22, 2020 5.934 5.941 5.603 5.826 1,310,952 -0.11(-1.82%)
Oct 21, 2020 6.286 6.286 5.819 5.934 1,911,471 +0.06(+1.10%)
Oct 20, 2020 6.437 6.494 5.833 5.869 1,908,935 -0.52(-8.10%)
Oct 19, 2020 6.537 6.839 6.228 6.386 1,911,781 -0.11(-1.77%)
Oct 16, 2020 6.293 6.983 6.232 6.501 2,826,457 +0.26(+4.14%)
Oct 15, 2020 5.761 6.358 5.661 6.243 1,388,641 +0.34(+5.72%)
Oct 14, 2020 6.013 6.236 5.754 5.905 940,846 -0.06(-0.96%)
Oct 13, 2020 5.668 6.042 5.603 5.963 957,586 +0.24(+4.27%)
Oct 12, 2020 5.905 5.905 5.438 5.718 1,558,298 -0.10(-1.73%)
Oct 09, 2020 6.114 6.200 5.790 5.819 909,393 -0.33(-5.37%)
Oct 08, 2020 6.236 6.365 5.970 6.149 1,490,714 +0.03(+0.47%)
Oct 07, 2020 5.726 6.178 5.654 6.121 1,701,616 +0.55(+9.94%)
Oct 06, 2020 5.747 6.207 5.323 5.568 3,184,346 -0.17(-3.00%)
Oct 05, 2020 5.761 5.912 5.524 5.740 1,785,512 +0.09(+1.65%)
Oct 02, 2020 5.359 5.876 5.316 5.647 2,207,295 +0.01(+0.13%)
Oct 01, 2020 5.460 5.711 5.223 5.639 3,151,739 +0.27(+4.95%)
Sep 30, 2020 4.626 5.460 4.619 5.374 5,467,839 +0.75(+16.15%)
Sep 29, 2020 4.591 4.820 4.425 4.626 1,365,183 +0.04(+0.94%)
Sep 28, 2020 4.325 4.598 4.231 4.583 1,389,167 +0.31(+7.23%)
Sep 25, 2020 4.124 4.303 4.066 4.274 1,176,101 +0.16(+3.84%)
Sep 24, 2020 4.382 4.389 4.080 4.116 1,855,451 -0.29(-6.68%)
Sep 23, 2020 4.440 4.662 4.368 4.411 2,556,442 +0.00(+0.00%)
Sep 22, 2020 4.655 4.655 4.181 4.411 1,727,638 -0.17(-3.76%)
Sep 21, 2020 4.734 4.806 4.368 4.583 1,443,137 -0.28(-5.76%)
Sep 18, 2020 4.547 5.151 4.486 4.864 2,594,271 +0.35(+7.80%)
Sep 17, 2020 4.102 4.583 4.080 4.511 1,612,962 +0.30(+7.17%)
Sep 16, 2020 4.167 4.346 4.016 4.210 1,370,210 +0.04(+0.86%)
Sep 15, 2020 4.059 4.239 3.937 4.174 1,059,742 +0.15(+3.75%)
Sep 14, 2020 4.346 4.397 3.937 4.023 1,684,078 -0.34(-7.89%)
Sep 11, 2020 4.454 4.598 4.286 4.368 1,237,488 -0.01(-0.33%)
Sep 10, 2020 4.116 4.490 4.059 4.382 1,562,316 +0.29(+7.21%)
Sep 09, 2020 4.001 4.131 3.894 4.088 780,489 +0.17(+4.40%)
Sep 08, 2020 4.059 4.059 3.886 3.915 921,024 -0.19(-4.72%)
Sep 04, 2020 4.145 4.267 3.884 4.109 1,293,307 +0.03(+0.70%)
Sep 03, 2020 4.289 4.440 4.009 4.080 1,249,564 -0.24(-5.49%)
Sep 02, 2020 4.397 4.411 4.095 4.318 1,606,292 +0.01(+0.17%)
Sep 01, 2020 4.188 4.375 4.145 4.310 922,356 +0.06(+1.52%)
Aug 31, 2020 4.511 4.511 4.152 4.246 1,804,744 -0.22(-4.83%)
Aug 28, 2020 4.440 4.631 4.405 4.461 1,710,311 +0.03(+0.64%)
Aug 27, 2020 4.786 4.786 4.348 4.433 2,132,082 -0.41(-8.47%)
Aug 26, 2020 4.489 4.857 4.355 4.843 3,097,736 +0.62(+14.55%)
Aug 25, 2020 4.313 4.348 4.136 4.228 945,749 -0.06(-1.48%)
Aug 24, 2020 4.468 4.581 4.143 4.292 2,367,066 -0.13(-2.88%)
Aug 21, 2020 4.801 4.871 4.391 4.419 1,798,854 -0.40(-8.22%)
Aug 20, 2020 4.645 4.878 4.539 4.815 1,560,728 +0.07(+1.49%)
Aug 19, 2020 4.405 4.765 4.369 4.744 1,582,105 +0.33(+7.53%)
Aug 18, 2020 4.596 4.659 4.341 4.412 1,762,185 -0.17(-3.70%)
Aug 17, 2020 4.815 4.864 4.504 4.581 1,305,330 -0.12(-2.56%)
Aug 14, 2020 4.489 4.991 4.476 4.702 2,692,341 +0.16(+3.58%)
Aug 13, 2020 4.603 4.730 4.391 4.539 1,338,923 -0.09(-1.98%)
Aug 12, 2020 4.779 4.914 4.461 4.631 2,255,314 -0.09(-1.95%)
Aug 11, 2020 5.260 5.281 4.666 4.723 3,627,260 -0.59(-11.05%)
Aug 10, 2020 5.656 5.713 5.105 5.310 2,969,341 -0.21(-3.84%)
Aug 07, 2020 4.454 5.988 4.454 5.522 12,836,957 +1.12(+25.56%)
Aug 06, 2020 4.157 4.560 4.108 4.398 3,296,248 +0.20(+4.71%)
Aug 05, 2020 3.980 4.320 3.973 4.200 2,527,657 +0.28(+7.22%)
Aug 04, 2020 3.889 4.065 3.867 3.917 1,239,404 +0.04(+0.91%)
Aug 03, 2020 3.973 4.235 3.825 3.881 2,236,404 -0.08(-1.96%)
Jul 31, 2020 4.185 4.369 3.673 3.959 4,310,998 -0.04(-1.06%)
Jul 30, 2020 4.433 4.864 3.945 4.002 5,103,397 -0.65(-13.98%)
Jul 29, 2020 4.391 4.900 3.917 4.652 21,415,102 +1.49(+47.20%)
Jul 28, 2020 3.252 3.394 3.075 3.160 5,839,947 -0.08(-2.61%)
Jul 27, 2020 3.132 3.288 2.722 3.245 2,912,260 +0.13(+4.08%)
Jul 24, 2020 2.793 3.152 2.701 3.118 2,406,911 +0.28(+9.97%)
Jul 23, 2020 2.955 3.019 2.616 2.835 2,620,408 -0.23(-7.60%)
Jul 22, 2020 2.524 3.097 2.475 3.068 3,361,993 +0.54(+21.57%)
Jul 21, 2020 2.651 2.736 2.446 2.524 2,287,494 -0.04(-1.38%)
Jul 20, 2020 2.220 2.581 2.149 2.559 3,127,150 +0.34(+15.29%)
Jul 17, 2020 2.107 2.241 2.089 2.220 1,568,587 +0.11(+5.37%)
Jul 16, 2020 1.951 2.121 1.930 2.107 1,314,902 +0.12(+6.05%)
Jul 15, 2020 1.944 2.001 1.845 1.987 1,240,960 +0.13(+7.25%)
Jul 14, 2020 1.782 1.874 1.739 1.852 1,084,739 +0.05(+2.75%)
Jul 13, 2020 1.881 1.987 1.775 1.803 2,762,770 -0.08(-4.14%)
Jul 10, 2020 1.895 2.086 1.824 1.881 5,435,742 -0.01(-0.75%)
Jul 09, 2020 2.241 2.376 1.739 1.895 52,672,260 +0.54(+39.58%)
Jul 08, 2020 1.322 1.373 1.273 1.357 921,651 +0.05(+3.78%)
Jul 07, 2020 1.343 1.357 1.308 1.308 351,263 -0.06(-4.64%)
Jul 06, 2020 1.379 1.386 1.308 1.372 509,469 +0.03(+2.11%)
Jul 02, 2020 1.393 1.393 1.322 1.343 310,181 +0.00(+0.00%)
Jul 01, 2020 1.365 1.400 1.322 1.343 389,377 -0.03(-2.06%)
Jun 30, 2020 1.343 1.393 1.301 1.372 618,626 +0.02(+1.57%)
Jun 29, 2020 1.287 1.407 1.287 1.350 383,609 +0.04(+3.24%)
Jun 26, 2020 1.449 1.449 1.308 1.308 791,224 -0.16(-10.63%)
Jun 25, 2020 1.258 1.527 1.258 1.464 1,305,170 +0.18(+14.36%)
Jun 24, 2020 1.379 1.386 1.237 1.280 1,181,644 -0.12(-8.59%)
Jun 23, 2020 1.449 1.449 1.379 1.400 390,673 -0.02(-1.49%)
Jun 22, 2020 1.400 1.449 1.343 1.421 830,098 +0.02(+1.52%)
Jun 19, 2020 1.464 1.467 1.336 1.400 737,193 -0.05(-3.41%)
Jun 18, 2020 1.400 1.456 1.365 1.449 470,736 +0.05(+3.54%)
Jun 17, 2020 1.435 1.464 1.379 1.400 439,859 -0.02(-1.49%)
Jun 16, 2020 1.506 1.541 1.421 1.421 850,137 +0.01(+0.50%)
Jun 15, 2020 1.379 1.449 1.294 1.414 828,078 +0.00(+0.00%)
Jun 12, 2020 1.428 1.449 1.350 1.414 973,966 +0.09(+6.95%)
Jun 11, 2020 1.308 1.449 1.237 1.322 1,367,628 -0.20(-13.02%)
Jun 10, 2020 1.647 1.676 1.464 1.520 1,250,363 -0.12(-7.33%)
Jun 09, 2020 1.669 1.690 1.598 1.640 852,000 -0.07(-4.13%)
Jun 08, 2020 1.711 1.732 1.619 1.711 1,703,665 +0.10(+6.14%)
Jun 05, 2020 1.760 1.831 1.601 1.612 1,855,006 -0.07(-4.20%)
Jun 04, 2020 1.965 1.965 1.562 1.683 4,512,199 -0.25(-12.82%)
Jun 03, 2020 1.598 1.980 1.584 1.930 2,784,101 +0.35(+21.88%)
Jun 02, 2020 1.421 1.591 1.386 1.584 1,825,168 +0.22(+16.06%)
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.