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 (%)
May 31, 2016 4.683 4.694 4.536 4.574 497,271 -0.11(-2.33%)
May 27, 2016 4.640 4.683 4.683 4.683 451,770 +0.08(+1.84%)
May 26, 2016 4.626 4.642 4.537 4.599 448,093 -0.03(-0.58%)
May 25, 2016 4.577 4.653 4.529 4.626 302,205 +0.04(+0.94%)
May 24, 2016 4.513 4.610 4.478 4.583 366,536 +0.08(+1.67%)
May 23, 2016 4.620 4.685 4.502 4.507 345,985 -0.12(-2.67%)
May 20, 2016 4.567 4.674 4.497 4.631 497,986 +0.10(+2.26%)
May 19, 2016 4.556 4.722 4.524 4.529 343,375 -0.05(-1.17%)
May 18, 2016 4.567 4.669 4.486 4.583 542,969 -0.01(-0.12%)
May 17, 2016 4.604 4.636 4.529 4.588 500,518 -0.03(-0.70%)
May 16, 2016 4.728 4.728 4.599 4.620 355,764 -0.06(-1.26%)
May 13, 2016 4.766 4.792 4.647 4.679 354,346 -0.11(-2.36%)
May 12, 2016 4.830 4.857 4.724 4.792 517,775 -0.02(-0.34%)
May 11, 2016 4.970 5.000 4.798 4.809 468,232 -0.16(-3.14%)
May 10, 2016 5.255 5.293 4.900 4.965 596,223 -0.30(-5.72%)
May 09, 2016 4.755 5.416 4.685 5.266 1,154,767 +0.53(+11.25%)
May 06, 2016 4.766 4.916 4.663 4.733 709,936 -0.12(-2.55%)
May 05, 2016 5.088 5.239 4.857 4.857 755,341 -0.25(-4.95%)
May 04, 2016 5.481 5.857 5.078 5.110 2,155,822 -1.41(-21.65%)
May 03, 2016 6.670 6.761 6.417 6.522 378,095 -0.16(-2.38%)
May 02, 2016 6.546 6.831 6.514 6.680 503,909 +0.18(+2.73%)
Apr 29, 2016 6.541 6.594 6.438 6.503 358,036 -0.09(-1.31%)
Apr 28, 2016 6.675 6.707 6.551 6.589 412,490 -0.09(-1.37%)
Apr 27, 2016 6.541 6.686 6.465 6.680 375,208 +0.14(+2.14%)
Apr 26, 2016 6.390 6.600 6.285 6.541 347,212 +0.10(+1.50%)
Apr 25, 2016 6.336 6.454 6.272 6.444 342,815 +0.12(+1.96%)
Apr 22, 2016 6.261 6.385 6.261 6.320 218,719 +0.05(+0.77%)
Apr 21, 2016 6.282 6.422 6.250 6.272 254,980 -0.02(-0.26%)
Apr 20, 2016 6.083 6.358 6.051 6.288 260,370 +0.24(+3.91%)
Apr 19, 2016 6.239 6.239 6.040 6.051 515,239 -0.17(-2.77%)
Apr 18, 2016 6.148 6.274 6.148 6.223 200,404 +0.08(+1.31%)
Apr 15, 2016 6.067 6.148 6.062 6.143 201,382 +0.04(+0.71%)
Apr 14, 2016 6.062 6.169 6.035 6.099 202,603 +0.05(+0.89%)
Apr 13, 2016 5.949 6.164 5.949 6.046 254,556 +0.14(+2.37%)
Apr 12, 2016 5.836 6.046 5.836 5.906 299,387 +0.08(+1.39%)
Apr 11, 2016 5.814 5.938 5.755 5.825 290,360 +0.02(+0.28%)
Apr 08, 2016 5.927 6.056 5.718 5.809 312,431 -0.05(-0.92%)
Apr 07, 2016 6.083 6.099 5.809 5.863 1,200,071 -0.22(-3.62%)
Apr 06, 2016 5.777 6.118 5.739 6.083 505,099 +0.29(+5.01%)
Apr 05, 2016 5.890 6.035 5.739 5.793 477,710 -0.14(-2.36%)
Apr 04, 2016 6.024 6.024 5.793 5.933 299,368 -0.12(-2.04%)
Apr 01, 2016 5.954 6.108 5.927 6.056 363,216 +0.08(+1.35%)
Mar 31, 2016 6.067 6.067 5.874 5.976 348,982 -0.11(-1.86%)
Mar 30, 2016 6.110 6.186 5.976 6.089 281,684 +0.01(+0.09%)
Mar 29, 2016 5.895 6.121 5.820 6.083 439,325 +0.18(+3.01%)
Mar 28, 2016 5.890 5.965 5.825 5.906 224,841 +0.05(+0.92%)
Mar 24, 2016 5.917 5.852 5.852 5.852 304,161 -0.11(-1.80%)
Mar 23, 2016 6.040 6.040 5.917 5.960 391,171 -0.10(-1.69%)
Mar 22, 2016 6.175 6.298 6.046 6.062 330,853 -0.12(-1.91%)
Mar 21, 2016 6.293 6.347 6.099 6.180 243,076 -0.17(-2.71%)
Mar 18, 2016 6.186 6.433 6.126 6.352 604,593 +0.17(+2.70%)
Mar 17, 2016 6.083 6.304 6.078 6.186 325,001 +0.10(+1.59%)
Mar 16, 2016 6.110 6.234 6.019 6.089 240,832 -0.08(-1.22%)
Mar 15, 2016 6.083 6.298 6.083 6.164 240,726 +0.03(+0.44%)
Mar 14, 2016 6.320 6.320 6.099 6.137 439,985 -0.18(-2.89%)
Mar 11, 2016 6.401 6.481 6.218 6.320 374,975 -0.07(-1.09%)
Mar 10, 2016 6.465 6.530 6.336 6.390 287,311 -0.01(-0.08%)
Mar 09, 2016 6.454 6.707 6.374 6.395 303,133 -0.03(-0.50%)
Mar 08, 2016 6.379 6.454 6.261 6.428 469,455 -0.03(-0.50%)
Mar 07, 2016 6.535 6.584 6.422 6.460 564,864 -0.09(-1.31%)
Mar 04, 2016 6.465 6.772 6.438 6.546 705,823 +0.13(+2.05%)
Mar 03, 2016 6.334 6.441 6.201 6.414 894,395 +0.08(+1.22%)
Mar 02, 2016 5.988 6.441 5.765 6.337 3,308,529 -0.74(-10.42%)
Mar 01, 2016 7.367 7.378 6.824 7.074 787,377 -0.22(-2.99%)
Feb 29, 2016 7.016 7.324 6.941 7.292 403,766 +0.21(+2.93%)
Feb 26, 2016 7.282 7.303 7.037 7.085 465,698 -0.14(-1.99%)
Feb 25, 2016 7.026 7.295 6.973 7.229 761,522 +0.23(+3.27%)
Feb 24, 2016 6.968 7.032 6.889 7.000 509,828 +0.01(+0.08%)
Feb 23, 2016 7.026 7.119 6.893 6.994 498,650 -0.01(-0.15%)
Feb 22, 2016 7.032 7.085 6.962 7.005 291,583 +0.00(+0.00%)
Feb 19, 2016 6.899 7.079 6.765 7.005 446,885 +0.09(+1.23%)
Feb 18, 2016 6.856 7.057 6.835 6.920 422,346 +0.09(+1.33%)
Feb 17, 2016 6.925 7.005 6.813 6.829 202,828 -0.08(-1.16%)
Feb 16, 2016 6.691 6.920 6.611 6.909 340,889 +0.26(+3.84%)
Feb 12, 2016 6.563 6.654 6.654 6.654 281,236 +0.14(+2.12%)
Feb 11, 2016 6.707 6.792 6.465 6.515 486,401 -0.28(-4.15%)
Feb 10, 2016 6.728 6.941 6.627 6.797 541,138 +0.06(+0.95%)
Feb 09, 2016 6.254 6.952 6.254 6.734 1,047,807 +0.44(+7.02%)
Feb 08, 2016 6.292 6.549 6.105 6.292 681,873 +0.26(+4.23%)
Feb 05, 2016 6.164 6.185 5.946 6.036 275,709 -0.13(-2.07%)
Feb 04, 2016 6.127 6.238 6.036 6.164 361,785 -0.01(-0.09%)
Feb 03, 2016 6.462 6.462 6.153 6.169 144,452 -0.28(-4.29%)
Feb 02, 2016 6.340 6.494 6.217 6.446 424,480 +0.06(+0.92%)
Feb 01, 2016 6.409 6.483 6.297 6.388 277,315 -0.09(-1.40%)
Jan 29, 2016 6.233 6.531 6.233 6.478 337,690 +0.27(+4.28%)
Jan 28, 2016 6.281 6.361 6.089 6.212 263,095 +0.01(+0.09%)
Jan 27, 2016 6.079 6.324 5.906 6.207 512,657 +0.10(+1.57%)
Jan 26, 2016 5.797 6.121 5.640 6.111 416,868 +0.36(+6.20%)
Jan 25, 2016 5.807 5.924 5.637 5.754 512,740 -0.05(-0.92%)
Jan 22, 2016 5.882 5.978 5.770 5.807 599,003 +0.01(+0.09%)
Jan 21, 2016 5.823 5.967 5.754 5.802 601,257 -0.01(-0.18%)
Jan 20, 2016 5.962 5.967 5.594 5.813 887,327 -0.14(-2.41%)
Jan 19, 2016 6.292 6.292 5.882 5.956 385,408 -0.23(-3.70%)
Jan 15, 2016 5.802 6.185 6.185 6.185 588,773 +0.25(+4.22%)
Jan 14, 2016 6.020 6.435 5.733 5.935 1,439,907 +0.22(+3.82%)
Jan 13, 2016 5.829 5.839 5.552 5.717 756,260 -0.09(-1.56%)
Jan 12, 2016 5.610 5.823 5.552 5.807 659,838 +0.22(+4.00%)
Jan 11, 2016 5.110 5.610 5.057 5.584 671,348 +0.51(+9.96%)
Jan 08, 2016 5.067 5.163 5.009 5.078 397,463 +0.03(+0.53%)
Jan 07, 2016 5.025 5.211 5.004 5.051 355,526 -0.08(-1.56%)
Jan 06, 2016 5.227 5.323 5.099 5.131 402,500 -0.20(-3.70%)
Jan 05, 2016 5.429 5.472 5.198 5.328 394,534 -0.05(-0.99%)
Jan 04, 2016 5.147 5.424 5.110 5.381 446,912 +0.06(+1.20%)
Dec 31, 2015 5.360 5.318 5.318 5.318 335,905 -0.12(-2.25%)
Dec 30, 2015 5.461 5.483 5.355 5.440 225,851 -0.05(-0.97%)
Dec 29, 2015 5.467 5.578 5.408 5.493 158,591 +0.03(+0.49%)
Dec 28, 2015 5.541 5.568 5.323 5.467 201,774 -0.12(-2.19%)
Dec 24, 2015 5.515 5.589 5.589 5.589 164,195 +0.05(+0.96%)
Dec 23, 2015 5.568 5.648 5.483 5.536 277,482 -0.01(-0.19%)
Dec 22, 2015 5.286 5.552 5.264 5.546 217,921 +0.25(+4.72%)
Dec 21, 2015 5.227 5.360 5.147 5.296 403,000 +0.08(+1.53%)
Dec 18, 2015 5.408 5.440 5.083 5.216 914,970 -0.23(-4.20%)
Dec 17, 2015 5.264 5.706 5.153 5.445 1,245,671 +0.19(+3.54%)
Dec 16, 2015 5.020 5.259 4.980 5.259 418,008 +0.26(+5.11%)
Dec 15, 2015 4.977 5.115 4.940 5.004 223,129 +0.06(+1.18%)
Dec 14, 2015 4.807 4.956 4.796 4.945 413,945 +0.10(+2.09%)
Dec 11, 2015 4.817 5.105 4.817 4.844 405,620 -0.05(-1.09%)
Dec 10, 2015 4.876 4.966 4.764 4.897 381,705 +0.01(+0.22%)
Dec 09, 2015 4.791 4.966 4.759 4.886 569,015 +0.05(+1.10%)
Dec 08, 2015 4.791 4.929 4.695 4.833 352,370 -0.01(-0.22%)
Dec 07, 2015 4.977 5.014 4.759 4.844 475,492 -0.18(-3.60%)
Dec 04, 2015 5.062 5.193 4.966 5.025 278,130 -0.03(-0.53%)
Dec 03, 2015 5.206 5.315 5.020 5.051 392,612 -0.18(-3.36%)
Dec 02, 2015 5.254 5.371 5.110 5.227 337,218 +0.02(+0.41%)
Dec 01, 2015 5.126 5.216 5.105 5.206 281,375 +0.06(+1.24%)
Nov 30, 2015 5.195 5.224 5.083 5.142 283,672 -0.07(-1.33%)
Nov 27, 2015 5.142 5.302 5.070 5.211 155,809 +0.03(+0.51%)
Nov 25, 2015 5.111 5.185 5.185 5.185 377,882 +0.04(+0.72%)
Nov 24, 2015 4.926 5.158 4.905 5.148 218,695 +0.17(+3.39%)
Nov 23, 2015 4.911 5.095 4.837 4.979 325,123 +0.08(+1.61%)
Nov 20, 2015 4.752 4.926 4.752 4.900 333,535 +0.21(+4.38%)
Nov 19, 2015 4.784 4.918 4.668 4.695 298,650 -0.13(-2.73%)
Nov 18, 2015 4.789 4.905 4.716 4.826 371,038 +0.10(+2.12%)
Nov 17, 2015 4.884 4.990 4.631 4.726 732,661 -0.26(-5.18%)
Nov 16, 2015 4.721 5.003 4.716 4.984 476,037 +0.25(+5.23%)
Nov 13, 2015 4.789 4.805 4.610 4.737 552,881 -0.09(-1.86%)
Nov 12, 2015 4.758 4.858 4.684 4.826 401,815 +0.05(+1.10%)
Nov 11, 2015 4.874 4.924 4.742 4.774 358,641 -0.12(-2.37%)
Nov 10, 2015 4.921 5.053 4.837 4.889 282,250 -0.06(-1.17%)
Nov 09, 2015 5.163 5.163 4.921 4.947 289,130 -0.22(-4.28%)
Nov 06, 2015 5.058 5.215 5.005 5.169 653,237 +0.08(+1.55%)
Nov 05, 2015 4.911 5.106 4.900 5.090 328,482 +0.17(+3.43%)
Nov 04, 2015 5.074 5.134 4.905 4.921 248,277 -0.16(-3.21%)
Nov 03, 2015 4.937 5.211 4.911 5.084 854,654 +0.17(+3.43%)
Nov 02, 2015 4.816 4.990 4.784 4.916 470,195 +0.09(+1.97%)
Oct 30, 2015 4.868 4.942 4.800 4.821 530,954 -0.02(-0.33%)
Oct 29, 2015 4.637 4.837 4.584 4.837 810,646 +0.19(+4.08%)
Oct 28, 2015 5.285 5.490 4.489 4.647 3,018,058 -0.98(-17.42%)
Oct 27, 2015 5.901 5.922 5.569 5.627 655,638 -0.33(-5.49%)
Oct 26, 2015 5.559 5.975 5.559 5.954 453,208 +0.37(+6.70%)
Oct 23, 2015 5.790 5.827 5.527 5.580 501,741 -0.19(-3.29%)
Oct 22, 2015 5.801 5.959 5.696 5.769 434,813 -0.02(-0.36%)
Oct 21, 2015 5.891 6.022 5.743 5.790 509,245 -0.10(-1.70%)
Oct 20, 2015 5.638 5.906 5.634 5.891 259,940 +0.23(+4.10%)
Oct 19, 2015 5.522 5.743 5.480 5.659 483,566 +0.15(+2.78%)
Oct 16, 2015 5.358 5.511 5.314 5.506 514,079 +0.17(+3.16%)
Oct 15, 2015 5.453 5.564 5.300 5.337 501,864 -0.12(-2.22%)
Oct 14, 2015 5.585 5.648 5.453 5.459 197,261 -0.15(-2.63%)
Oct 13, 2015 5.469 5.722 5.448 5.606 335,797 +0.14(+2.50%)
Oct 12, 2015 5.480 5.590 5.437 5.469 450,430 +0.02(+0.29%)
Oct 09, 2015 5.416 5.516 5.374 5.453 518,591 +0.06(+1.07%)
Oct 08, 2015 5.385 5.532 5.290 5.395 865,112 +0.01(+0.10%)
Oct 07, 2015 5.348 5.427 5.327 5.390 1,102,254 +0.03(+0.59%)
Oct 06, 2015 5.543 5.648 5.348 5.358 786,185 -0.18(-3.33%)
Oct 05, 2015 5.406 5.596 5.406 5.543 330,314 +0.18(+3.44%)
Oct 02, 2015 5.264 5.395 5.258 5.358 295,071 +0.08(+1.50%)
Oct 01, 2015 5.459 5.480 5.169 5.279 394,077 -0.19(-3.47%)
Sep 30, 2015 5.532 5.553 5.390 5.469 337,805 -0.02(-0.29%)
Sep 29, 2015 5.427 5.601 5.401 5.485 346,560 +0.05(+0.97%)
Sep 28, 2015 5.622 5.622 5.374 5.432 310,376 -0.23(-4.00%)
Sep 25, 2015 5.817 5.817 5.617 5.659 296,705 -0.11(-1.92%)
Sep 24, 2015 5.790 5.833 5.717 5.769 222,322 -0.08(-1.35%)
Sep 23, 2015 5.817 5.917 5.785 5.848 313,564 +0.05(+0.91%)
Sep 22, 2015 5.806 5.864 5.701 5.796 252,623 -0.06(-0.99%)
Sep 21, 2015 5.880 5.949 5.827 5.854 245,052 -0.02(-0.36%)
Sep 18, 2015 5.927 6.028 5.838 5.875 476,792 -0.16(-2.70%)
Sep 17, 2015 6.085 6.175 6.022 6.038 254,517 -0.02(-0.35%)
Sep 16, 2015 6.165 6.238 6.028 6.059 400,895 -0.13(-2.13%)
Sep 15, 2015 6.207 6.312 6.101 6.191 389,397 -0.01(-0.17%)
Sep 14, 2015 6.138 6.249 6.033 6.201 427,047 +0.09(+1.47%)
Sep 11, 2015 6.085 6.159 6.038 6.112 323,971 +0.02(+0.26%)
Sep 10, 2015 6.049 6.186 6.033 6.096 409,643 +0.04(+0.61%)
Sep 09, 2015 6.138 6.186 6.049 6.059 333,952 -0.01(-0.09%)
Sep 08, 2015 6.022 6.191 5.992 6.064 388,237 +0.13(+2.13%)
Sep 04, 2015 5.843 5.938 5.938 5.938 318,097 +0.04(+0.71%)
Sep 03, 2015 6.012 6.038 5.838 5.896 218,109 -0.09(-1.58%)
Sep 02, 2015 5.885 6.006 5.827 5.991 297,365 +0.16(+2.80%)
Sep 01, 2015 5.943 6.006 5.775 5.827 348,895 -0.23(-3.83%)
Aug 31, 2015 5.785 6.070 5.780 6.059 476,122 +0.21(+3.60%)
Aug 28, 2015 5.669 5.885 5.653 5.848 256,616 +0.14(+2.49%)
Aug 27, 2015 5.607 5.769 5.508 5.706 402,991 +0.13(+2.34%)
Aug 26, 2015 5.529 5.628 5.529 5.576 337,013 +0.17(+3.19%)
Aug 25, 2015 5.581 5.581 5.362 5.403 274,258 -0.05(-0.96%)
Aug 24, 2015 5.419 5.610 5.226 5.456 504,517 -0.21(-3.78%)
Aug 21, 2015 5.800 5.858 5.638 5.670 390,100 -0.10(-1.81%)
Aug 20, 2015 5.811 5.905 5.722 5.774 341,300 -0.08(-1.34%)
Aug 19, 2015 5.816 5.967 5.769 5.852 361,029 +0.02(+0.27%)
Aug 18, 2015 5.873 5.894 5.805 5.837 144,268 -0.03(-0.45%)
Aug 17, 2015 5.758 5.873 5.758 5.863 251,134 +0.07(+1.26%)
Aug 14, 2015 5.670 5.811 5.670 5.790 116,811 +0.10(+1.74%)
Aug 13, 2015 5.769 5.795 5.675 5.690 300,029 -0.07(-1.27%)
Aug 12, 2015 5.805 5.816 5.615 5.764 389,349 -0.09(-1.60%)
Aug 11, 2015 5.852 5.910 5.758 5.858 274,070 +0.00(+0.00%)
Aug 10, 2015 5.764 5.931 5.732 5.858 390,424 +0.01(+0.18%)
Aug 07, 2015 5.743 5.873 5.701 5.847 347,707 +0.10(+1.73%)
Aug 06, 2015 5.779 5.847 5.706 5.748 549,617 +0.02(+0.36%)
Aug 05, 2015 5.795 5.844 5.649 5.727 433,170 -0.07(-1.17%)
Aug 04, 2015 5.701 5.852 5.487 5.795 970,373 +0.11(+1.93%)
Aug 03, 2015 5.711 5.809 5.612 5.685 898,878 -0.06(-1.09%)
Jul 31, 2015 5.737 5.826 5.633 5.748 896,532 -0.03(-0.54%)
Jul 30, 2015 5.492 5.779 5.471 5.779 1,287,274 +0.29(+5.33%)
Jul 29, 2015 7.178 7.178 5.482 5.487 4,103,668 -2.29(-29.42%)
Jul 28, 2015 7.674 7.930 7.372 7.774 1,135,687 +0.11(+1.43%)
Jul 27, 2015 7.653 7.867 7.570 7.664 706,961 +0.04(+0.55%)
Jul 24, 2015 7.528 7.706 7.403 7.622 323,727 +0.09(+1.25%)
Jul 23, 2015 8.008 8.076 7.434 7.528 614,092 -0.48(-6.00%)
Jul 22, 2015 7.659 8.019 7.638 8.008 768,959 +0.32(+4.21%)
Jul 21, 2015 7.695 7.747 7.653 7.685 433,811 +0.00(+0.00%)
Jul 20, 2015 7.727 7.753 7.659 7.685 286,275 +0.07(+0.89%)
Jul 17, 2015 7.742 7.753 7.596 7.617 220,494 -0.10(-1.29%)
Jul 16, 2015 7.565 7.753 7.439 7.716 616,479 +0.27(+3.65%)
Jul 15, 2015 7.429 7.476 7.288 7.445 273,036 +0.04(+0.49%)
Jul 14, 2015 7.523 7.570 7.395 7.408 406,227 -0.11(-1.46%)
Jul 13, 2015 7.465 7.580 7.424 7.518 267,688 +0.14(+1.84%)
Jul 10, 2015 7.419 7.486 7.325 7.382 303,597 +0.02(+0.28%)
Jul 09, 2015 7.398 7.424 7.304 7.361 322,078 +0.07(+1.00%)
Jul 08, 2015 7.314 7.439 7.189 7.288 434,675 -0.12(-1.62%)
Jul 07, 2015 7.372 7.465 7.194 7.408 316,651 +0.04(+0.50%)
Jul 06, 2015 7.288 7.405 7.173 7.372 119,092 +0.03(+0.36%)
Jul 02, 2015 7.533 7.345 7.345 7.345 151,897 -0.21(-2.83%)
Jul 01, 2015 7.455 7.575 7.445 7.559 175,448 +0.14(+1.90%)
Jun 30, 2015 7.372 7.497 7.372 7.419 100,495 +0.08(+1.07%)
Jun 29, 2015 7.398 7.638 7.330 7.340 546,032 -0.19(-2.50%)
Jun 26, 2015 7.633 7.727 7.507 7.528 485,213 -0.05(-0.69%)
Jun 25, 2015 7.617 7.617 7.492 7.580 69,137 +0.01(+0.14%)
Jun 24, 2015 7.643 7.682 7.507 7.570 137,021 -0.05(-0.68%)
Jun 23, 2015 7.606 7.695 7.601 7.622 111,356 +0.01(+0.14%)
Jun 22, 2015 7.596 7.703 7.586 7.612 76,075 +0.05(+0.69%)
Jun 19, 2015 7.627 7.638 7.549 7.559 290,691 -0.04(-0.55%)
Jun 18, 2015 7.643 7.758 7.575 7.601 146,819 -0.02(-0.21%)
Jun 17, 2015 7.716 7.753 7.528 7.617 73,734 -0.07(-0.88%)
Jun 16, 2015 7.669 7.711 7.591 7.685 80,436 -0.01(-0.07%)
Jun 15, 2015 7.596 7.753 7.565 7.690 161,206 +0.04(+0.48%)
Jun 12, 2015 7.674 7.706 7.627 7.653 107,251 -0.04(-0.48%)
Jun 11, 2015 7.596 7.721 7.554 7.690 232,351 +0.10(+1.31%)
Jun 10, 2015 7.549 7.703 7.502 7.591 168,422 +0.09(+1.25%)
Jun 09, 2015 7.450 7.533 7.377 7.497 173,854 +0.06(+0.77%)
Jun 08, 2015 7.591 7.591 7.372 7.439 191,522 -0.13(-1.72%)
Jun 05, 2015 7.539 7.617 7.450 7.570 148,959 +0.01(+0.14%)
Jun 04, 2015 7.674 7.685 7.419 7.559 189,069 -0.13(-1.63%)
Jun 03, 2015 7.486 7.737 7.486 7.685 268,666 +0.22(+3.01%)
Jun 02, 2015 7.345 7.528 7.311 7.460 166,872 +0.08(+1.06%)
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.