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 (%)
Dec 31, 2003 9.357 9.419 9.170 9.326 182,415 -0.06(-0.62%)
Dec 30, 2003 9.299 9.513 9.299 9.383 387,190 -0.04(-0.38%)
Dec 29, 2003 9.370 9.437 9.330 9.419 147,900 +0.10(+1.10%)
Dec 26, 2003 9.361 9.468 9.286 9.317 23,471 -0.08(-0.90%)
Dec 24, 2003 9.473 9.521 9.370 9.401 63,171 -0.04(-0.38%)
Dec 23, 2003 9.348 9.575 9.348 9.437 184,444 +0.07(+0.71%)
Dec 22, 2003 9.539 9.539 9.294 9.370 142,953 -0.13(-1.36%)
Dec 19, 2003 9.553 9.570 9.339 9.499 168,217 +0.11(+1.19%)
Dec 18, 2003 9.481 9.682 9.339 9.388 246,202 -0.12(-1.31%)
Dec 17, 2003 9.348 9.673 9.348 9.513 207,482 +0.17(+1.86%)
Dec 16, 2003 9.321 9.401 9.259 9.339 385,438 -0.10(-1.08%)
Dec 15, 2003 9.944 10.16 9.406 9.441 356,189 -0.40(-4.03%)
Dec 12, 2003 9.882 9.904 9.677 9.838 118,219 +0.02(+0.18%)
Dec 11, 2003 9.428 9.824 9.477 9.820 161,379 +0.39(+4.15%)
Dec 10, 2003 9.303 9.579 9.259 9.428 358,422 +0.12(+1.34%)
Dec 09, 2003 9.259 9.428 9.228 9.303 407,869 +0.01(+0.10%)
Dec 08, 2003 9.317 9.437 9.161 9.294 365,947 -0.01(-0.10%)
Dec 05, 2003 9.459 9.473 9.263 9.303 233,685 -0.16(-1.65%)
Dec 04, 2003 9.036 9.459 9.014 9.459 404,032 +0.44(+4.83%)
Dec 03, 2003 9.455 9.539 9.023 9.023 757,746 -0.32(-3.48%)
Dec 02, 2003 9.588 9.682 9.237 9.348 715,647 -0.22(-2.33%)
Dec 01, 2003 9.860 9.967 9.526 9.570 968,245 -0.04(-0.42%)
Nov 28, 2003 9.437 9.633 9.424 9.611 131,793 +0.17(+1.84%)
Nov 26, 2003 9.348 9.473 9.219 9.437 264,725 +0.04(+0.38%)
Nov 25, 2003 9.352 9.428 9.259 9.401 398,980 +0.15(+1.64%)
Nov 24, 2003 9.192 9.392 9.192 9.250 411,992 +0.08(+0.87%)
Nov 21, 2003 9.130 9.228 9.005 9.170 1,510,258 +0.04(+0.44%)
Nov 20, 2003 9.090 9.134 8.912 9.130 890,426 +0.08(+0.84%)
Nov 19, 2003 9.014 9.290 8.894 9.054 612,534 +0.20(+2.21%)
Nov 18, 2003 8.257 9.090 8.257 8.858 6,110,086 +0.79(+9.82%)
Nov 17, 2003 8.511 8.511 8.012 8.066 711,740 -0.45(-5.33%)
Nov 14, 2003 8.524 8.742 8.484 8.520 307,197 +0.06(+0.68%)
Nov 13, 2003 8.453 8.489 8.346 8.462 177,295 -0.02(-0.21%)
Nov 12, 2003 8.346 8.578 8.346 8.480 196,112 +0.04(+0.53%)
Nov 11, 2003 8.618 8.618 8.337 8.435 292,541 -0.23(-2.62%)
Nov 10, 2003 8.796 8.796 8.622 8.662 44,705 -0.08(-0.97%)
Nov 07, 2003 8.774 8.858 8.680 8.747 133,248 -0.00(-0.05%)
Nov 06, 2003 8.582 8.791 8.231 8.751 244,473 +0.13(+1.55%)
Nov 05, 2003 8.671 8.676 8.591 8.618 106,735 -0.07(-0.77%)
Nov 04, 2003 8.569 8.783 8.569 8.685 217,676 +0.05(+0.57%)
Nov 03, 2003 8.333 8.636 8.217 8.636 579,601 +0.33(+3.97%)
Oct 31, 2003 8.235 8.382 8.195 8.306 528,920 +0.07(+0.86%)
Oct 30, 2003 7.857 8.280 8.012 8.235 462,498 +0.38(+4.82%)
Oct 29, 2003 7.790 7.857 7.683 7.857 94,865 +0.07(+0.86%)
Oct 28, 2003 7.656 7.790 7.625 7.790 112,140 +0.09(+1.21%)
Oct 27, 2003 7.567 7.701 7.567 7.696 248,462 +0.16(+2.18%)
Oct 24, 2003 7.630 7.661 7.532 7.532 206,902 -0.16(-2.08%)
Oct 23, 2003 7.501 7.745 7.429 7.692 167,364 +0.13(+1.71%)
Oct 22, 2003 7.585 7.585 7.492 7.563 111,426 -0.01(-0.12%)
Oct 21, 2003 7.532 7.607 7.469 7.572 266,367 +0.03(+0.41%)
Oct 20, 2003 7.314 7.545 7.314 7.541 93,348 +0.24(+3.29%)
Oct 17, 2003 7.363 7.389 7.278 7.300 61,403 +0.02(+0.31%)
Oct 16, 2003 7.291 7.345 7.176 7.278 67,399 -0.01(-0.18%)
Oct 15, 2003 7.345 7.425 7.291 7.291 72,256 -0.05(-0.73%)
Oct 14, 2003 7.167 7.345 7.149 7.345 61,345 +0.18(+2.55%)
Oct 13, 2003 6.766 7.162 6.744 7.162 89,013 +0.41(+6.13%)
Oct 10, 2003 6.695 6.757 6.633 6.748 147,215 +0.05(+0.73%)
Oct 09, 2003 7.087 7.180 6.503 6.699 156,760 -0.39(-5.52%)
Oct 08, 2003 7.367 7.389 7.091 7.091 83,262 -0.25(-3.40%)
Oct 07, 2003 7.149 7.345 7.122 7.340 38,666 +0.10(+1.35%)
Oct 06, 2003 7.238 7.269 7.055 7.242 76,055 +0.19(+2.65%)
Oct 03, 2003 6.900 7.167 6.900 7.055 439,954 +0.18(+2.59%)
Oct 02, 2003 7.002 7.029 6.877 6.877 23,219 -0.10(-1.47%)
Oct 01, 2003 6.802 6.989 6.726 6.980 151,238 +0.18(+2.62%)
Sep 30, 2003 6.966 6.966 6.788 6.802 85,683 -0.14(-1.99%)
Sep 29, 2003 6.877 6.966 6.695 6.940 1,587,836 +0.11(+1.56%)
Sep 26, 2003 6.891 6.953 6.828 6.833 63,124 -0.00(-0.07%)
Sep 25, 2003 6.909 7.042 6.811 6.837 116,310 -0.11(-1.60%)
Sep 24, 2003 6.949 6.926 6.900 6.949 48,477 +0.00(+0.00%)
Sep 23, 2003 6.757 6.998 6.726 6.949 94,577 +0.17(+2.56%)
Sep 22, 2003 6.957 6.989 6.686 6.775 267,252 -0.28(-3.97%)
Sep 19, 2003 7.011 7.078 6.873 7.055 337,880 +0.11(+1.54%)
Sep 18, 2003 6.695 7.011 6.677 6.949 910,274 +0.27(+4.07%)
Sep 17, 2003 6.726 6.860 6.650 6.677 131,631 -0.10(-1.45%)
Sep 16, 2003 6.686 6.895 6.592 6.775 211,588 +0.05(+0.73%)
Sep 15, 2003 6.882 6.926 6.726 6.726 46,727 -0.16(-2.26%)
Sep 12, 2003 6.882 6.989 6.868 6.882 161,523 -0.10(-1.40%)
Sep 11, 2003 6.842 6.989 6.842 6.980 41,335 +0.19(+2.75%)
Sep 10, 2003 6.891 7.069 6.771 6.793 166,690 -0.13(-1.86%)
Sep 09, 2003 7.296 7.296 6.909 6.922 301,929 -0.36(-4.89%)
Sep 08, 2003 7.367 7.567 7.260 7.278 95,251 -0.18(-2.45%)
Sep 05, 2003 7.567 7.567 7.287 7.460 116,471 -0.10(-1.35%)
Sep 04, 2003 7.661 7.812 7.505 7.563 133,666 -0.13(-1.68%)
Sep 03, 2003 7.558 7.870 7.541 7.692 447,277 +0.12(+1.65%)
Sep 02, 2003 7.581 7.790 7.434 7.567 233,186 -0.01(-0.18%)
Aug 29, 2003 7.567 7.616 7.412 7.581 171,857 +0.01(+0.18%)
Aug 28, 2003 7.452 7.679 7.345 7.567 164,219 +0.06(+0.83%)
Aug 27, 2003 7.554 7.554 7.211 7.505 147,595 -0.06(-0.82%)
Aug 26, 2003 6.860 7.567 6.860 7.567 584,988 +0.53(+7.59%)
Aug 25, 2003 7.087 7.087 6.775 7.033 202,634 -0.02(-0.32%)
Aug 22, 2003 7.078 7.122 6.993 7.055 494,005 -0.03(-0.38%)
Aug 21, 2003 7.118 7.118 7.011 7.082 183,538 -0.04(-0.50%)
Aug 20, 2003 6.966 7.118 6.891 7.118 257,448 +0.15(+2.11%)
Aug 19, 2003 6.722 7.051 6.650 6.971 130,072 +0.20(+3.03%)
Aug 18, 2003 6.566 6.766 6.468 6.766 275,420 +0.20(+3.05%)
Aug 15, 2003 6.410 6.601 6.383 6.566 75,931 +0.09(+1.44%)
Aug 14, 2003 6.406 6.566 6.259 6.472 134,789 +0.16(+2.47%)
Aug 13, 2003 6.454 6.454 6.299 6.316 109,853 -0.14(-2.14%)
Aug 12, 2003 6.321 6.454 6.205 6.454 159,276 +0.18(+2.91%)
Aug 11, 2003 6.232 6.365 6.152 6.272 150,290 +0.07(+1.08%)
Aug 08, 2003 6.321 6.321 6.174 6.205 151,863 -0.12(-1.83%)
Aug 07, 2003 6.495 6.610 6.223 6.321 135,688 -0.04(-0.70%)
Aug 06, 2003 6.343 6.454 6.343 6.365 150,515 -0.06(-0.97%)
Aug 05, 2003 6.477 6.610 6.361 6.428 185,111 +0.06(+0.98%)
Aug 04, 2003 6.121 6.610 6.121 6.365 147,370 +0.27(+4.38%)
Aug 01, 2003 6.508 6.508 5.898 6.098 228,918 -0.44(-6.75%)
Jul 31, 2003 6.842 6.855 6.170 6.540 636,657 -0.34(-4.91%)
Jul 30, 2003 6.757 6.949 6.388 6.877 311,364 +0.20(+3.00%)
Jul 29, 2003 6.766 6.766 6.615 6.677 148,942 -0.01(-0.20%)
Jul 28, 2003 6.855 7.033 6.588 6.690 100,418 -0.18(-2.66%)
Jul 25, 2003 6.588 6.989 6.477 6.873 131,195 +0.28(+4.19%)
Jul 24, 2003 6.984 6.984 6.379 6.597 222,403 -0.32(-4.69%)
Jul 23, 2003 6.877 7.122 6.744 6.922 259,021 +0.04(+0.65%)
Jul 22, 2003 6.655 6.944 6.481 6.877 532,644 +0.34(+5.25%)
Jul 21, 2003 6.477 6.655 6.454 6.535 121,086 +0.08(+1.17%)
Jul 18, 2003 6.454 6.610 6.343 6.459 215,888 -0.04(-0.62%)
Jul 17, 2003 6.432 6.561 6.392 6.499 95,026 -0.07(-1.08%)
Jul 16, 2003 6.592 6.619 6.414 6.570 200,387 -0.06(-0.94%)
Jul 15, 2003 6.192 6.677 6.134 6.633 263,514 +0.48(+7.87%)
Jul 14, 2003 6.143 6.232 6.098 6.148 100,867 +0.14(+2.31%)
Jul 11, 2003 6.143 6.254 5.987 6.009 168,487 -0.09(-1.46%)
Jul 10, 2003 6.668 6.668 6.014 6.098 304,625 -0.58(-8.67%)
Jul 09, 2003 6.566 6.788 6.521 6.677 433,349 +0.09(+1.42%)
Jul 08, 2003 6.321 6.610 6.321 6.584 420,320 +0.26(+4.15%)
Jul 07, 2003 6.076 6.321 6.076 6.321 408,413 +0.22(+3.57%)
Jul 03, 2003 5.987 6.187 5.920 6.103 98,396 -0.06(-1.01%)
Jul 02, 2003 5.738 6.232 5.702 6.165 328,887 +0.45(+7.78%)
Jul 01, 2003 5.564 5.738 5.471 5.720 621,157 +0.08(+1.50%)
Jun 30, 2003 5.974 6.000 5.573 5.635 1,613,136 -0.34(-5.66%)
Jun 27, 2003 6.130 6.196 5.880 5.974 332,931 -0.04(-0.74%)
Jun 26, 2003 5.960 6.143 5.960 6.018 161,298 +0.04(+0.67%)
Jun 25, 2003 5.951 6.063 5.894 5.978 112,774 +0.02(+0.37%)
Jun 24, 2003 5.858 6.072 5.809 5.956 308,444 +0.08(+1.37%)
Jun 23, 2003 6.290 6.290 5.862 5.875 301,255 -0.33(-5.38%)
Jun 20, 2003 6.308 6.365 6.064 6.210 191,401 -0.12(-1.90%)
Jun 19, 2003 6.343 6.437 6.192 6.330 150,740 -0.01(-0.21%)
Jun 18, 2003 6.454 6.566 6.210 6.343 228,918 -0.08(-1.18%)
Jun 17, 2003 6.098 6.463 6.098 6.419 403,920 +0.09(+1.41%)
Jun 16, 2003 6.054 6.343 6.054 6.330 554,436 +0.34(+5.65%)
Jun 13, 2003 6.009 6.232 5.943 5.992 266,884 -0.13(-2.11%)
Jun 12, 2003 5.788 6.121 5.788 6.121 363,258 +0.33(+5.77%)
Jun 11, 2003 5.653 5.805 5.610 5.787 123,108 +0.13(+2.36%)
Jun 10, 2003 5.586 5.716 5.551 5.653 96,150 +0.00(+0.01%)
Jun 09, 2003 5.564 5.676 5.515 5.653 173,879 +0.09(+1.59%)
Jun 06, 2003 5.453 5.698 5.431 5.564 1,361,153 +0.08(+1.46%)
Jun 05, 2003 5.586 5.609 5.377 5.484 872,764 -0.06(-1.12%)
Jun 04, 2003 5.595 5.609 5.457 5.546 190,503 -0.06(-1.03%)
Jun 03, 2003 5.586 5.653 5.555 5.604 196,568 -0.00(-0.08%)
Jun 02, 2003 5.524 5.809 5.484 5.609 193,423 +0.04(+0.80%)
May 30, 2003 5.515 5.676 5.515 5.564 167,139 -0.02(-0.40%)
May 29, 2003 5.765 5.778 5.560 5.586 79,975 -0.20(-3.46%)
May 28, 2003 5.676 5.787 5.524 5.787 524,557 +0.11(+1.96%)
May 27, 2003 5.497 5.676 5.493 5.676 316,307 +0.05(+0.87%)
May 23, 2003 5.609 5.671 5.604 5.627 180,169 +0.11(+1.94%)
May 22, 2003 5.466 5.653 5.448 5.520 241,947 -0.03(-0.48%)
May 21, 2003 5.324 5.551 5.297 5.546 79,526 -0.00(-0.08%)
May 20, 2003 5.560 5.564 5.480 5.551 96,599 -0.01(-0.16%)
May 19, 2003 5.769 5.778 5.315 5.560 115,919 -0.22(-3.78%)
May 16, 2003 5.987 6.014 5.769 5.778 148,268 -0.21(-3.49%)
May 15, 2003 5.854 6.098 5.787 5.987 246,890 +0.14(+2.36%)
May 14, 2003 5.787 5.898 5.782 5.849 137,036 +0.07(+1.15%)
May 13, 2003 5.653 5.849 5.653 5.782 158,378 +0.06(+1.09%)
May 12, 2003 5.386 5.805 5.382 5.720 111,426 +0.30(+5.59%)
May 09, 2003 5.493 5.511 5.368 5.417 179,270 -0.08(-1.38%)
May 08, 2003 5.765 5.769 5.440 5.493 185,560 -0.18(-3.22%)
May 07, 2003 5.889 5.911 5.671 5.676 178,147 -0.32(-5.27%)
May 06, 2003 5.956 6.005 5.938 5.992 128,724 +0.09(+1.51%)
May 05, 2003 6.009 6.156 5.787 5.903 297,885 -0.11(-1.78%)
May 02, 2003 6.241 6.241 5.787 6.009 1,117,408 +0.60(+11.11%)
May 01, 2003 5.515 5.515 5.119 5.408 222,628 -0.10(-1.78%)
Apr 30, 2003 5.938 6.067 5.502 5.506 114,796 -0.48(-8.03%)
Apr 29, 2003 5.809 6.276 5.742 5.987 677,319 +0.19(+3.22%)
Apr 28, 2003 5.724 5.876 5.698 5.800 432,675 +0.09(+1.51%)
Apr 25, 2003 5.635 5.796 5.582 5.714 205,105 +0.08(+1.39%)
Apr 24, 2003 5.742 5.787 5.635 5.635 70,315 -0.14(-2.47%)
Apr 23, 2003 5.782 5.796 5.644 5.778 122,434 +0.00(+0.08%)
Apr 22, 2003 5.769 5.791 5.707 5.773 88,512 +0.01(+0.15%)
Apr 21, 2003 5.631 5.778 5.631 5.765 84,917 +0.14(+2.45%)
Apr 17, 2003 5.635 5.684 5.573 5.627 53,466 +0.01(+0.24%)
Apr 16, 2003 5.586 5.689 5.466 5.613 54,589 -0.04(-0.63%)
Apr 15, 2003 5.417 5.676 5.417 5.649 42,458 +0.08(+1.36%)
Apr 14, 2003 5.502 5.676 5.413 5.573 242,397 +0.14(+2.62%)
Apr 11, 2003 5.560 5.560 5.417 5.431 178,821 -0.10(-1.85%)
Apr 10, 2003 5.475 5.533 5.315 5.533 99,070 +0.06(+1.06%)
Apr 09, 2003 5.342 5.564 5.288 5.475 154,334 +0.14(+2.59%)
Apr 08, 2003 5.319 5.351 5.302 5.337 119,064 -0.02(-0.33%)
Apr 07, 2003 5.239 5.582 5.226 5.355 394,260 +0.04(+0.67%)
Apr 04, 2003 5.186 5.342 5.186 5.319 219,258 +0.15(+2.93%)
Apr 03, 2003 5.008 5.230 4.888 5.168 132,318 +0.16(+3.20%)
Apr 02, 2003 4.919 5.008 4.803 5.008 213,417 +0.08(+1.53%)
Apr 01, 2003 4.937 4.968 4.897 4.932 250,035 +0.02(+0.45%)
Mar 31, 2003 4.958 4.959 4.888 4.910 109,404 +0.03(+0.54%)
Mar 28, 2003 4.789 5.012 4.718 4.884 107,831 +0.12(+2.53%)
Mar 27, 2003 4.856 4.897 4.678 4.763 167,364 +0.07(+1.42%)
Mar 26, 2003 4.803 4.874 4.696 4.696 105,360 -0.09(-1.86%)
Mar 25, 2003 4.807 4.874 4.745 4.785 40,886 +0.04(+0.84%)
Mar 24, 2003 4.825 4.865 4.612 4.745 140,855 -0.13(-2.65%)
Mar 21, 2003 4.545 4.888 4.456 4.874 45,379 +0.28(+6.11%)
Mar 20, 2003 4.652 4.763 4.451 4.593 97,722 -0.01(-0.30%)
Mar 19, 2003 4.304 4.865 4.189 4.607 274,072 +0.16(+3.50%)
Mar 18, 2003 4.282 4.451 4.282 4.451 60,655 +0.15(+3.41%)
Mar 17, 2003 4.126 4.327 4.118 4.304 247,564 +0.19(+4.54%)
Mar 14, 2003 4.207 4.407 4.118 4.118 237,005 -0.07(-1.70%)
Mar 13, 2003 4.060 4.451 4.060 4.189 121,310 +0.05(+1.29%)
Mar 12, 2003 4.122 4.140 4.073 4.135 96,599 -0.03(-0.64%)
Mar 11, 2003 4.287 4.385 4.077 4.162 54,140 -0.18(-4.10%)
Mar 10, 2003 4.158 4.394 4.158 4.340 59,082 +0.23(+5.61%)
Mar 07, 2003 4.118 4.153 4.011 4.110 393,362 -0.03(-0.84%)
Mar 06, 2003 4.073 4.171 3.997 4.144 128,949 +0.13(+3.22%)
Mar 05, 2003 4.095 4.118 3.984 4.015 93,005 -0.10(-2.49%)
Mar 04, 2003 4.135 4.207 4.055 4.118 49,198 -0.01(-0.32%)
Mar 03, 2003 4.331 4.340 4.060 4.131 179,944 -0.16(-3.83%)
Feb 28, 2003 4.184 4.612 4.184 4.296 304,400 +0.08(+1.90%)
Feb 27, 2003 4.149 4.220 4.113 4.215 31,900 +0.07(+1.61%)
Feb 26, 2003 4.109 4.198 4.091 4.149 89,859 +0.05(+1.29%)
Feb 25, 2003 4.220 4.220 4.055 4.096 87,164 -0.12(-2.74%)
Feb 24, 2003 4.144 4.340 4.060 4.211 378,759 +0.03(+0.75%)
Feb 21, 2003 4.006 4.336 3.966 4.180 783,129 +0.12(+2.85%)
Feb 20, 2003 3.939 4.082 3.828 4.064 595,771 +0.06(+1.44%)
Feb 19, 2003 3.922 4.046 3.908 4.006 380,332 +0.00(+0.00%)
Feb 18, 2003 3.717 4.006 3.717 4.006 1,443,151 +0.29(+7.90%)
Feb 14, 2003 3.984 3.984 3.682 3.713 448,625 -0.20(-5.12%)
Feb 13, 2003 4.442 4.442 3.855 3.913 686,754 -0.69(-15.06%)
Feb 12, 2003 4.532 4.652 4.345 4.607 250,709 +0.01(+0.29%)
Feb 11, 2003 4.549 4.598 4.451 4.594 88,512 +0.04(+0.98%)
Feb 10, 2003 4.540 4.580 4.518 4.549 51,444 +0.01(+0.20%)
Feb 07, 2003 4.963 5.106 4.514 4.540 103,114 +0.04(+0.99%)
Feb 06, 2003 4.892 4.892 4.398 4.496 159,726 -0.32(-6.74%)
Feb 05, 2003 4.941 4.941 4.790 4.821 64,474 -0.03(-0.55%)
Feb 04, 2003 4.994 5.030 4.843 4.848 60,430 -0.19(-3.80%)
Feb 03, 2003 5.043 5.097 4.999 5.039 171,857 -0.01(-0.26%)
Jan 31, 2003 5.066 5.368 4.990 5.052 521,637 -0.04(-0.87%)
Jan 30, 2003 5.008 5.368 4.919 5.097 596,220 +0.09(+1.78%)
Jan 29, 2003 5.070 5.115 4.897 5.008 79,526 -0.11(-2.17%)
Jan 28, 2003 4.807 5.124 4.807 5.119 110,752 +0.36(+7.48%)
Jan 27, 2003 4.807 4.874 4.714 4.763 333,605 -0.07(-1.38%)
Jan 24, 2003 4.941 4.941 4.812 4.830 192,300 -0.13(-2.69%)
Jan 23, 2003 4.830 4.963 4.785 4.963 283,058 +0.07(+1.36%)
Jan 22, 2003 4.767 4.941 4.767 4.897 226,222 +0.04(+0.82%)
Jan 21, 2003 4.652 4.883 4.652 4.856 112,549 +0.27(+5.82%)
Jan 17, 2003 4.616 4.652 4.465 4.589 385,049 -0.10(-2.19%)
Jan 16, 2003 4.674 4.696 4.451 4.692 332,481 +0.11(+2.34%)
Jan 15, 2003 4.621 4.807 4.327 4.585 2,091,490 -0.27(-5.59%)
Jan 14, 2003 5.208 5.208 4.776 4.856 127,601 -0.26(-5.13%)
Jan 13, 2003 5.253 5.253 5.106 5.119 100,418 -0.11(-2.04%)
Jan 10, 2003 5.088 5.297 5.030 5.226 115,470 +0.13(+2.53%)
Jan 09, 2003 4.888 5.137 4.888 5.097 232,737 +0.20(+4.09%)
Jan 08, 2003 4.905 4.910 4.839 4.897 53,017 +0.00(+0.00%)
Jan 07, 2003 4.897 5.039 4.874 4.897 618,910 +0.00(+0.00%)
Jan 06, 2003 4.923 4.959 4.865 4.897 667,884 +0.05(+1.01%)
Jan 03, 2003 4.807 4.972 4.807 4.848 487,041 +0.02(+0.37%)
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.