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 (%)
Sep 30, 2019 1.559 1.593 1.403 1.410 180,941 -0.15(-9.56%)
Sep 27, 2019 1.559 1.729 1.525 1.559 561,377 -0.01(-0.43%)
Sep 26, 2019 1.566 1.580 1.490 1.566 176,006 +0.00(+0.00%)
Sep 25, 2019 1.546 1.593 1.518 1.566 188,270 +0.00(+0.00%)
Sep 24, 2019 1.573 1.586 1.512 1.566 257,692 -0.01(-0.43%)
Sep 23, 2019 1.464 1.580 1.440 1.573 341,756 +0.08(+5.45%)
Sep 20, 2019 1.322 1.532 1.322 1.492 1,139,865 +0.17(+12.82%)
Sep 19, 2019 1.302 1.358 1.302 1.322 207,333 +0.01(+0.52%)
Sep 18, 2019 1.370 1.431 1.315 1.315 242,035 -0.07(-4.90%)
Sep 17, 2019 1.397 1.420 1.376 1.383 170,485 -0.06(-4.23%)
Sep 16, 2019 1.478 1.566 1.444 1.444 175,683 -0.03(-2.29%)
Sep 13, 2019 1.559 1.580 1.471 1.478 193,517 -0.05(-3.54%)
Sep 12, 2019 1.681 1.681 1.525 1.532 447,531 -0.14(-8.13%)
Sep 11, 2019 1.559 1.668 1.512 1.668 613,481 +0.11(+6.96%)
Sep 10, 2019 1.525 1.661 1.458 1.559 832,317 +0.04(+2.68%)
Sep 09, 2019 1.254 1.532 1.240 1.519 984,563 +0.26(+20.43%)
Sep 06, 2019 1.227 1.281 1.193 1.261 359,010 +0.05(+3.91%)
Sep 05, 2019 1.173 1.247 1.173 1.214 196,395 +0.05(+4.68%)
Sep 04, 2019 1.173 1.180 1.142 1.159 119,098 +0.01(+0.59%)
Sep 03, 2019 1.214 1.227 1.139 1.153 392,337 -0.06(-5.03%)
Aug 30, 2019 1.281 1.281 1.193 1.214 343,818 -0.05(-4.28%)
Aug 29, 2019 1.281 1.302 1.254 1.268 234,480 +0.03(+2.75%)
Aug 28, 2019 1.366 1.366 1.181 1.234 988,616 -0.13(-9.66%)
Aug 27, 2019 1.293 1.438 1.293 1.366 1,043,909 +0.07(+5.61%)
Aug 26, 2019 1.306 1.333 1.293 1.293 175,275 +0.01(+0.51%)
Aug 23, 2019 1.306 1.306 1.253 1.287 238,388 -0.01(-1.02%)
Aug 22, 2019 1.287 1.347 1.280 1.300 332,528 +0.04(+3.14%)
Aug 21, 2019 1.221 1.287 1.212 1.260 165,705 +0.06(+4.95%)
Aug 20, 2019 1.208 1.227 1.187 1.201 44,422 -0.01(-1.09%)
Aug 19, 2019 1.194 1.241 1.168 1.214 194,987 +0.05(+3.95%)
Aug 16, 2019 1.161 1.188 1.142 1.168 102,296 +0.05(+4.12%)
Aug 15, 2019 1.194 1.227 1.122 1.122 318,182 -0.07(-5.56%)
Aug 14, 2019 1.241 1.287 1.161 1.188 385,980 -0.07(-5.76%)
Aug 13, 2019 1.267 1.313 1.241 1.260 136,595 +0.00(+0.00%)
Aug 12, 2019 1.313 1.326 1.244 1.260 266,198 -0.05(-3.54%)
Aug 09, 2019 1.313 1.326 1.287 1.306 172,312 +0.00(+0.00%)
Aug 08, 2019 1.339 1.359 1.300 1.306 254,887 -0.03(-2.46%)
Aug 07, 2019 1.313 1.356 1.260 1.339 384,454 +0.01(+0.50%)
Aug 06, 2019 1.399 1.438 1.306 1.333 343,744 -0.03(-2.42%)
Aug 05, 2019 1.458 1.471 1.359 1.366 449,458 -0.14(-9.21%)
Aug 02, 2019 1.366 1.557 1.366 1.504 517,695 +0.13(+9.09%)
Aug 01, 2019 1.399 1.425 1.293 1.379 956,389 -0.03(-1.88%)
Jul 31, 2019 1.267 1.643 1.168 1.405 4,914,879 +0.32(+29.09%)
Jul 30, 2019 1.095 1.115 1.056 1.089 474,826 +0.01(+0.61%)
Jul 29, 2019 1.109 1.128 1.036 1.082 562,730 -0.03(-2.38%)
Jul 26, 2019 1.155 1.155 1.089 1.109 412,368 -0.03(-2.33%)
Jul 25, 2019 1.227 1.234 1.128 1.135 619,776 -0.09(-7.03%)
Jul 24, 2019 1.241 1.267 1.201 1.221 235,774 -0.01(-1.07%)
Jul 23, 2019 1.247 1.287 1.227 1.234 379,290 +0.00(+0.00%)
Jul 22, 2019 1.241 1.287 1.234 1.234 335,576 -0.01(-1.06%)
Jul 19, 2019 1.221 1.260 1.201 1.247 192,165 +0.03(+2.16%)
Jul 18, 2019 1.227 1.234 1.175 1.221 458,227 +0.00(+0.00%)
Jul 17, 2019 1.274 1.293 1.208 1.221 619,154 -0.05(-4.14%)
Jul 16, 2019 1.287 1.293 1.267 1.274 190,480 -0.02(-1.53%)
Jul 15, 2019 1.320 1.326 1.274 1.293 244,941 -0.01(-0.51%)
Jul 12, 2019 1.300 1.320 1.293 1.300 224,142 +0.01(+1.03%)
Jul 11, 2019 1.280 1.313 1.274 1.287 347,851 +0.01(+0.52%)
Jul 10, 2019 1.339 1.339 1.274 1.280 306,180 -0.03(-2.51%)
Jul 09, 2019 1.320 1.339 1.306 1.313 282,203 -0.02(-1.48%)
Jul 08, 2019 1.306 1.353 1.306 1.333 202,930 +0.02(+1.51%)
Jul 05, 2019 1.306 1.339 1.293 1.313 255,968 -0.01(-0.99%)
Jul 03, 2019 1.267 1.326 1.264 1.326 151,095 +0.07(+5.24%)
Jul 02, 2019 1.280 1.300 1.254 1.260 447,165 -0.03(-2.05%)
Jul 01, 2019 1.300 1.346 1.280 1.287 494,065 +0.00(+0.00%)
Jun 28, 2019 1.287 1.320 1.274 1.287 3,938,033 +0.01(+1.04%)
Jun 27, 2019 1.306 1.320 1.274 1.274 781,217 -0.01(-1.03%)
Jun 26, 2019 1.346 1.366 1.287 1.287 697,688 -0.04(-2.99%)
Jun 25, 2019 1.359 1.372 1.306 1.326 462,225 -0.01(-0.99%)
Jun 24, 2019 1.366 1.412 1.287 1.339 1,145,886 -0.03(-2.40%)
Jun 21, 2019 1.438 1.478 1.353 1.372 1,362,133 -0.08(-5.45%)
Jun 20, 2019 1.498 1.498 1.432 1.452 610,718 -0.01(-0.90%)
Jun 19, 2019 1.504 1.551 1.458 1.465 686,701 -0.04(-2.63%)
Jun 18, 2019 1.458 1.558 1.445 1.504 429,040 +0.05(+3.64%)
Jun 17, 2019 1.452 1.458 1.399 1.452 385,778 +0.01(+0.92%)
Jun 14, 2019 1.425 1.485 1.377 1.438 235,812 +0.03(+2.35%)
Jun 13, 2019 1.432 1.445 1.379 1.405 297,062 -0.01(-0.93%)
Jun 12, 2019 1.412 1.452 1.372 1.419 411,211 +0.01(+0.47%)
Jun 11, 2019 1.405 1.419 1.320 1.412 267,042 +0.01(+0.94%)
Jun 10, 2019 1.366 1.432 1.353 1.399 245,652 +0.03(+2.42%)
Jun 07, 2019 1.372 1.399 1.326 1.366 215,807 -0.01(-0.48%)
Jun 06, 2019 1.339 1.405 1.260 1.372 637,399 +0.03(+2.46%)
Jun 05, 2019 1.485 1.485 1.333 1.339 647,998 -0.13(-8.97%)
Jun 04, 2019 1.379 1.485 1.379 1.471 522,343 +0.11(+8.25%)
Jun 03, 2019 1.333 1.445 1.326 1.359 428,118 +0.04(+3.00%)
May 31, 2019 1.339 1.379 1.320 1.320 617,112 -0.05(-3.38%)
May 30, 2019 1.419 1.445 1.359 1.366 549,368 -0.05(-3.72%)
May 29, 2019 1.528 1.535 1.380 1.419 727,224 -0.11(-7.17%)
May 28, 2019 1.541 1.625 1.515 1.528 513,342 -0.02(-1.25%)
May 24, 2019 1.528 1.748 1.509 1.548 575,327 +0.03(+1.69%)
May 23, 2019 1.631 1.667 1.496 1.522 489,131 -0.14(-8.53%)
May 22, 2019 1.702 1.728 1.619 1.664 171,844 -0.04(-2.27%)
May 21, 2019 1.748 1.748 1.677 1.702 407,164 -0.01(-0.75%)
May 20, 2019 1.612 1.735 1.586 1.715 386,554 +0.11(+6.83%)
May 17, 2019 1.644 1.715 1.593 1.606 504,457 -0.04(-2.35%)
May 16, 2019 1.780 1.780 1.619 1.644 462,507 -0.14(-7.61%)
May 15, 2019 1.806 1.838 1.715 1.780 514,300 -0.01(-0.36%)
May 14, 2019 1.483 1.954 1.464 1.786 2,750,665 +0.32(+22.03%)
May 13, 2019 1.502 1.515 1.451 1.464 272,773 -0.06(-4.22%)
May 10, 2019 1.509 1.541 1.483 1.528 247,033 +0.01(+0.85%)
May 09, 2019 1.496 1.561 1.464 1.515 381,249 +0.01(+0.43%)
May 08, 2019 1.490 1.631 1.438 1.509 626,824 +0.04(+2.63%)
May 07, 2019 1.509 1.522 1.438 1.470 535,305 -0.05(-2.98%)
May 06, 2019 1.522 1.541 1.470 1.515 336,121 -0.03(-1.67%)
May 03, 2019 1.567 1.573 1.451 1.541 797,704 +0.00(+0.00%)
May 02, 2019 1.496 1.593 1.432 1.541 2,904,372 +0.01(+0.42%)
May 01, 2019 1.760 1.806 1.509 1.535 1,111,685 -0.16(-9.51%)
Apr 30, 2019 1.702 1.741 1.625 1.696 583,642 +0.01(+0.38%)
Apr 29, 2019 1.683 1.773 1.664 1.690 301,093 +0.00(+0.00%)
Apr 26, 2019 1.625 1.702 1.623 1.690 209,971 +0.05(+3.15%)
Apr 25, 2019 1.709 1.713 1.593 1.638 294,804 -0.05(-3.05%)
Apr 24, 2019 1.638 1.722 1.631 1.690 304,929 +0.05(+3.15%)
Apr 23, 2019 1.612 1.677 1.612 1.638 333,677 +0.04(+2.42%)
Apr 22, 2019 1.696 1.702 1.541 1.599 705,695 -0.10(-6.06%)
Apr 18, 2019 1.722 1.754 1.667 1.702 463,518 -0.03(-1.49%)
Apr 17, 2019 1.741 1.754 1.677 1.728 286,238 +0.01(+0.37%)
Apr 16, 2019 1.677 1.799 1.664 1.722 363,032 +0.06(+3.49%)
Apr 15, 2019 1.877 1.889 1.657 1.664 521,080 -0.21(-11.03%)
Apr 12, 2019 1.935 1.960 1.870 1.870 165,774 -0.06(-3.33%)
Apr 11, 2019 1.935 1.947 1.870 1.935 222,636 +0.03(+1.35%)
Apr 10, 2019 1.947 1.980 1.889 1.909 193,209 -0.04(-1.99%)
Apr 09, 2019 1.935 1.993 1.922 1.947 198,428 +0.01(+0.33%)
Apr 08, 2019 2.044 2.044 1.935 1.941 326,542 -0.11(-5.35%)
Apr 05, 2019 2.051 2.109 2.031 2.051 231,681 +0.01(+0.32%)
Apr 04, 2019 1.954 2.089 1.954 2.044 320,689 +0.09(+4.62%)
Apr 03, 2019 1.967 1.999 1.896 1.954 249,046 +0.02(+1.00%)
Apr 02, 2019 2.038 2.038 1.902 1.935 438,698 -0.10(-4.76%)
Apr 01, 2019 2.057 2.096 1.999 2.031 324,197 -0.02(-0.94%)
Mar 29, 2019 2.109 2.134 2.031 2.051 343,335 -0.06(-2.75%)
Mar 28, 2019 2.089 2.138 2.089 2.109 178,751 +0.04(+1.87%)
Mar 27, 2019 2.173 2.205 2.038 2.070 418,503 -0.09(-4.18%)
Mar 26, 2019 2.115 2.231 2.096 2.160 306,657 +0.07(+3.39%)
Mar 25, 2019 2.083 2.109 2.031 2.089 334,866 +0.01(+0.31%)
Mar 22, 2019 2.257 2.289 2.083 2.083 308,443 -0.15(-6.65%)
Mar 21, 2019 2.399 2.450 2.225 2.231 429,566 -0.19(-7.73%)
Mar 20, 2019 2.438 2.489 2.405 2.418 396,784 -0.01(-0.53%)
Mar 19, 2019 2.444 2.489 2.405 2.431 392,743 +0.00(+0.00%)
Mar 18, 2019 2.418 2.502 2.380 2.431 385,901 +0.05(+1.89%)
Mar 15, 2019 2.425 2.476 2.338 2.386 1,042,412 -0.02(-0.80%)
Mar 14, 2019 2.399 2.431 2.367 2.405 407,188 +0.01(+0.54%)
Mar 13, 2019 2.276 2.418 2.263 2.392 443,155 +0.11(+4.80%)
Mar 12, 2019 2.373 2.412 2.270 2.283 434,311 -0.11(-4.58%)
Mar 11, 2019 2.354 2.463 2.334 2.392 486,066 +0.03(+1.37%)
Mar 08, 2019 2.386 2.418 2.192 2.360 559,354 -0.06(-2.66%)
Mar 07, 2019 2.476 2.528 2.418 2.425 281,035 -0.03(-1.05%)
Mar 06, 2019 2.470 2.508 2.400 2.450 450,284 -0.01(-0.26%)
Mar 05, 2019 2.476 2.489 2.355 2.457 638,094 +0.02(+0.78%)
Mar 04, 2019 2.622 2.699 2.409 2.438 878,281 -0.15(-5.90%)
Mar 01, 2019 2.635 2.667 2.559 2.590 453,905 +0.03(+0.99%)
Feb 28, 2019 2.508 2.629 2.457 2.565 573,768 +0.10(+4.13%)
Feb 27, 2019 3.042 3.042 2.438 2.463 1,477,332 -0.52(-17.31%)
Feb 26, 2019 2.718 3.036 2.711 2.979 1,815,736 +0.28(+10.38%)
Feb 25, 2019 2.514 2.724 2.489 2.699 470,506 +0.19(+7.61%)
Feb 22, 2019 2.463 2.520 2.444 2.508 277,936 +0.03(+1.29%)
Feb 21, 2019 2.463 2.533 2.450 2.476 124,868 +0.00(+0.00%)
Feb 20, 2019 2.501 2.546 2.431 2.476 315,249 -0.04(-1.77%)
Feb 19, 2019 2.533 2.533 2.400 2.520 257,990 +0.02(+0.76%)
Feb 15, 2019 2.527 2.578 2.457 2.501 275,579 -0.02(-0.76%)
Feb 14, 2019 2.482 2.540 2.444 2.520 201,471 +0.02(+0.76%)
Feb 13, 2019 2.540 2.552 2.419 2.501 162,383 -0.03(-1.26%)
Feb 12, 2019 2.412 2.603 2.412 2.533 357,384 +0.15(+6.13%)
Feb 11, 2019 2.387 2.444 2.355 2.387 180,478 -0.01(-0.27%)
Feb 08, 2019 2.361 2.470 2.355 2.393 234,101 +0.01(+0.53%)
Feb 07, 2019 2.387 2.457 2.329 2.380 241,408 -0.02(-0.80%)
Feb 06, 2019 2.380 2.425 2.329 2.400 153,023 +0.03(+1.07%)
Feb 05, 2019 2.285 2.400 2.279 2.374 454,040 +0.08(+3.61%)
Feb 04, 2019 2.228 2.310 2.215 2.291 276,715 +0.06(+2.86%)
Feb 01, 2019 2.196 2.259 2.151 2.228 195,922 +0.04(+1.74%)
Jan 31, 2019 2.164 2.215 2.139 2.189 223,287 +0.03(+1.48%)
Jan 30, 2019 2.170 2.228 2.139 2.158 199,672 +0.01(+0.30%)
Jan 29, 2019 2.240 2.240 2.151 2.151 268,197 -0.10(-4.25%)
Jan 28, 2019 2.228 2.285 2.170 2.247 331,259 -0.01(-0.56%)
Jan 25, 2019 2.228 2.349 2.221 2.259 363,250 +0.04(+1.72%)
Jan 24, 2019 2.317 2.317 2.170 2.221 418,098 -0.08(-3.59%)
Jan 23, 2019 2.158 2.329 2.145 2.304 552,763 +0.17(+7.74%)
Jan 22, 2019 2.387 2.406 2.107 2.139 880,216 -0.25(-10.40%)
Jan 18, 2019 2.329 2.412 2.279 2.387 430,809 +0.06(+2.74%)
Jan 17, 2019 2.234 2.406 2.209 2.323 495,957 +0.06(+2.82%)
Jan 16, 2019 2.393 2.393 2.164 2.259 891,702 -0.14(-5.84%)
Jan 15, 2019 2.196 2.438 2.164 2.400 1,343,445 +0.30(+14.24%)
Jan 14, 2019 2.100 2.145 2.043 2.100 375,663 -0.01(-0.30%)
Jan 11, 2019 1.948 2.189 1.948 2.107 609,449 +0.16(+8.17%)
Jan 10, 2019 2.088 2.088 1.909 1.948 498,315 -0.17(-7.83%)
Jan 09, 2019 1.979 2.132 1.916 2.113 427,882 +0.15(+7.44%)
Jan 08, 2019 1.999 2.056 1.932 1.967 462,826 -0.02(-0.96%)
Jan 07, 2019 1.967 2.005 1.878 1.986 529,224 +0.04(+1.96%)
Jan 04, 2019 1.839 2.018 1.839 1.948 422,168 +0.12(+6.62%)
Jan 03, 2019 1.922 1.986 1.801 1.827 394,599 -0.10(-4.97%)
Jan 02, 2019 1.623 1.935 1.598 1.922 810,047 +0.27(+16.60%)
Dec 31, 2018 1.623 1.680 1.528 1.648 529,006 +0.02(+1.17%)
Dec 28, 2018 1.553 1.699 1.553 1.629 697,433 +0.08(+5.35%)
Dec 27, 2018 1.623 1.680 1.489 1.547 702,034 -0.09(-5.45%)
Dec 26, 2018 1.610 1.744 1.578 1.636 608,239 +0.04(+2.39%)
Dec 24, 2018 1.496 1.655 1.458 1.598 660,354 +0.12(+8.19%)
Dec 21, 2018 1.795 1.795 1.432 1.477 2,008,245 -0.32(-17.73%)
Dec 20, 2018 1.808 1.852 1.757 1.795 407,399 +0.03(+1.80%)
Dec 19, 2018 1.954 1.979 1.750 1.763 644,426 -0.19(-9.77%)
Dec 18, 2018 1.916 2.018 1.865 1.954 420,204 +0.04(+2.33%)
Dec 17, 2018 1.820 2.037 1.788 1.909 980,622 +0.09(+4.90%)
Dec 14, 2018 1.839 1.973 1.804 1.820 1,311,125 -0.02(-1.04%)
Dec 13, 2018 1.967 2.018 1.814 1.839 656,145 -0.14(-7.07%)
Dec 12, 2018 2.018 2.069 1.973 1.979 324,467 -0.03(-1.58%)
Dec 11, 2018 2.005 2.049 1.960 2.011 264,064 +0.01(+0.64%)
Dec 10, 2018 2.075 2.088 1.973 1.999 458,656 -0.10(-4.85%)
Dec 07, 2018 2.145 2.215 2.081 2.100 263,639 -0.06(-2.65%)
Dec 06, 2018 2.100 2.170 2.027 2.158 366,202 +0.05(+2.42%)
Dec 04, 2018 2.298 2.342 2.100 2.107 710,160 -0.19(-8.31%)
Dec 03, 2018 2.368 2.419 2.266 2.298 479,991 -0.05(-2.17%)
Nov 30, 2018 2.272 2.349 2.259 2.349 276,679 +0.06(+2.50%)
Nov 29, 2018 2.329 2.380 2.272 2.291 272,897 -0.01(-0.28%)
Nov 28, 2018 2.291 2.379 2.247 2.298 432,786 +0.00(+0.00%)
Nov 27, 2018 2.260 2.373 2.260 2.298 328,826 +0.03(+1.39%)
Nov 26, 2018 2.273 2.379 2.260 2.266 486,854 +0.01(+0.56%)
Nov 23, 2018 2.473 2.499 2.232 2.254 450,634 -0.23(-9.11%)
Nov 21, 2018 2.480 2.480 2.480 0 +0.19(+8.07%)
Nov 20, 2018 2.524 2.524 2.291 2.295 433,057 -0.25(-9.98%)
Nov 19, 2018 2.398 2.605 2.323 2.549 830,200 +0.13(+5.45%)
Nov 16, 2018 2.436 2.442 2.298 2.417 411,130 -0.03(-1.03%)
Nov 15, 2018 2.480 2.505 2.392 2.442 339,975 -0.04(-1.52%)
Nov 14, 2018 2.442 2.505 2.442 2.480 333,103 +0.05(+2.07%)
Nov 13, 2018 2.436 2.505 2.398 2.430 490,898 -0.03(-1.02%)
Nov 12, 2018 2.367 2.505 2.360 2.455 650,640 +0.07(+2.89%)
Nov 09, 2018 2.360 2.455 2.323 2.386 441,395 +0.03(+1.06%)
Nov 08, 2018 2.229 2.386 2.220 2.360 463,816 +0.10(+4.44%)
Nov 07, 2018 2.279 2.317 2.185 2.260 651,631 -0.03(-1.37%)
Nov 06, 2018 2.329 2.392 2.178 2.291 1,067,808 -0.06(-2.67%)
Nov 05, 2018 2.580 2.605 2.329 2.354 1,324,657 -0.21(-8.31%)
Nov 02, 2018 2.505 2.618 2.430 2.568 1,425,019 +0.06(+2.51%)
Nov 01, 2018 2.204 2.568 2.134 2.505 2,339,658 +0.30(+13.68%)
Oct 31, 2018 2.404 2.473 2.015 2.204 4,043,376 -0.46(-17.22%)
Oct 30, 2018 2.643 2.800 2.637 2.662 1,701,875 -0.01(-0.47%)
Oct 29, 2018 2.938 3.001 2.674 2.674 7,555,679 -0.26(-8.78%)
Oct 26, 2018 2.894 2.944 2.812 2.932 1,271,303 +0.00(+0.00%)
Oct 25, 2018 3.120 3.133 2.907 2.932 1,559,430 -0.16(-5.08%)
Oct 24, 2018 3.082 3.246 3.038 3.089 2,834,118 -0.28(-8.38%)
Oct 23, 2018 3.308 3.409 3.308 3.371 958,174 +0.03(+0.94%)
Oct 22, 2018 3.352 3.377 3.302 3.340 431,526 -0.01(-0.19%)
Oct 19, 2018 3.384 3.384 3.308 3.346 317,945 -0.04(-1.11%)
Oct 18, 2018 3.403 3.409 3.321 3.384 476,384 -0.03(-0.92%)
Oct 17, 2018 3.396 3.440 3.302 3.415 316,301 +0.03(+0.74%)
Oct 16, 2018 3.365 3.421 3.296 3.390 549,505 +0.04(+1.12%)
Oct 15, 2018 3.352 3.403 3.233 3.352 503,016 +0.01(+0.38%)
Oct 12, 2018 3.221 3.359 3.205 3.340 330,210 +0.14(+4.31%)
Oct 11, 2018 3.277 3.352 3.192 3.202 288,912 -0.09(-2.67%)
Oct 10, 2018 3.271 3.365 3.264 3.290 339,307 +0.01(+0.38%)
Oct 09, 2018 3.258 3.421 3.258 3.277 705,919 +0.01(+0.38%)
Oct 08, 2018 3.221 3.296 3.208 3.264 408,868 +0.06(+1.76%)
Oct 05, 2018 3.170 3.230 3.114 3.208 550,191 +0.03(+0.99%)
Oct 04, 2018 3.202 3.239 3.139 3.177 447,758 -0.03(-0.78%)
Oct 03, 2018 3.208 3.239 3.158 3.202 829,179 +0.01(+0.39%)
Oct 02, 2018 3.271 3.308 3.170 3.189 877,646 -0.07(-2.12%)
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.