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

Big 5 Sporting (NQ: BGFV )

3.530 +0.060 (+1.73%)
Streaming Delayed Price Updated: 11:19 AM 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 (%)
Apr 30, 2008 4.251 4.358 4.060 4.091 343,229 -0.13(-3.16%)
Apr 29, 2008 4.198 4.256 4.122 4.224 157,326 +0.01(+0.32%)
Apr 28, 2008 4.229 4.273 4.118 4.211 170,053 -0.04(-0.84%)
Apr 25, 2008 4.300 4.318 4.006 4.247 347,239 -0.02(-0.52%)
Apr 24, 2008 3.948 4.313 3.882 4.269 405,263 +0.33(+8.36%)
Apr 23, 2008 3.904 3.984 3.850 3.939 262,006 +0.06(+1.49%)
Apr 22, 2008 4.028 4.033 3.828 3.882 364,573 -0.17(-4.18%)
Apr 21, 2008 4.055 4.100 4.024 4.051 229,549 -0.04(-0.98%)
Apr 18, 2008 3.962 4.131 3.957 4.091 488,618 +0.22(+5.75%)
Apr 17, 2008 3.779 3.913 3.779 3.868 610,061 +0.08(+2.24%)
Apr 16, 2008 3.824 3.828 3.726 3.784 403,257 +0.02(+0.47%)
Apr 15, 2008 3.882 3.882 3.761 3.766 352,646 -0.09(-2.42%)
Apr 14, 2008 3.850 3.873 3.819 3.859 227,269 +0.00(+0.00%)
Apr 11, 2008 3.855 3.944 3.806 3.859 350,613 -0.09(-2.25%)
Apr 10, 2008 3.855 4.024 3.775 3.948 287,390 +0.08(+1.95%)
Apr 09, 2008 3.975 4.006 3.837 3.873 431,175 -0.09(-2.36%)
Apr 08, 2008 3.988 4.015 3.890 3.966 379,808 -0.06(-1.55%)
Apr 07, 2008 4.158 4.171 3.988 4.028 474,161 -0.10(-2.37%)
Apr 04, 2008 4.118 4.131 4.002 4.126 376,333 +0.04(+0.87%)
Apr 03, 2008 4.113 4.207 4.006 4.091 335,433 -0.06(-1.50%)
Apr 02, 2008 4.051 4.229 3.984 4.153 416,750 +0.08(+2.08%)
Apr 01, 2008 3.819 4.100 3.819 4.069 415,883 +0.16(+4.22%)
Mar 31, 2008 3.819 4.060 3.770 3.904 349,112 +0.11(+2.81%)
Mar 28, 2008 4.020 4.024 3.788 3.797 159,076 -0.21(-5.22%)
Mar 27, 2008 4.118 4.180 3.975 4.006 363,142 -0.10(-2.39%)
Mar 26, 2008 4.162 4.184 3.980 4.104 348,971 -0.08(-1.92%)
Mar 25, 2008 4.198 4.278 4.100 4.184 424,437 +0.00(+0.00%)
Mar 24, 2008 4.011 4.260 4.002 4.184 453,312 +0.23(+5.86%)
Mar 21, 2008 3.899 4.113 3.766 3.953 1,231,207 +0.00(+0.00%)
Mar 20, 2008 3.899 4.113 3.766 3.953 1,231,207 +0.12(+3.26%)
Mar 19, 2008 3.775 4.011 3.775 3.828 473,308 +0.07(+1.78%)
Mar 18, 2008 3.610 3.788 3.574 3.761 344,035 +0.28(+7.92%)
Mar 17, 2008 3.521 3.663 3.472 3.485 570,891 -0.04(-1.01%)
Mar 14, 2008 3.686 3.686 3.463 3.521 492,810 -0.12(-3.42%)
Mar 13, 2008 3.552 3.690 3.485 3.646 397,367 +0.05(+1.49%)
Mar 12, 2008 3.677 3.824 3.583 3.592 421,362 -0.08(-2.30%)
Mar 11, 2008 3.557 3.690 3.494 3.677 656,182 +0.14(+3.90%)
Mar 10, 2008 3.793 3.793 3.512 3.539 556,628 -0.23(-6.14%)
Mar 07, 2008 3.815 3.842 3.717 3.770 659,001 -0.01(-0.24%)
Mar 06, 2008 4.006 4.006 3.775 3.779 1,012,342 -0.23(-5.67%)
Mar 05, 2008 3.895 4.006 3.824 4.006 1,206,311 +0.13(+3.33%)
Mar 04, 2008 3.948 3.948 3.846 3.877 1,898,687 -0.11(-2.68%)
Mar 03, 2008 4.118 4.189 3.917 3.984 1,282,778 -0.15(-3.55%)
Feb 29, 2008 4.491 4.598 4.064 4.131 2,341,144 -1.14(-21.69%)
Feb 28, 2008 5.497 5.497 5.150 5.275 336,595 -0.23(-4.20%)
Feb 27, 2008 5.676 6.045 5.310 5.506 578,965 -0.24(-4.11%)
Feb 26, 2008 5.506 5.898 5.489 5.742 350,233 +0.21(+3.78%)
Feb 25, 2008 5.489 5.662 5.315 5.533 601,082 +0.05(+0.97%)
Feb 22, 2008 5.359 5.546 5.164 5.480 352,367 +0.14(+2.58%)
Feb 21, 2008 5.622 5.680 5.315 5.342 402,094 -0.25(-4.53%)
Feb 20, 2008 5.342 5.618 5.244 5.595 334,514 +0.21(+3.97%)
Feb 19, 2008 5.453 5.769 5.262 5.382 503,350 -0.01(-0.17%)
Feb 18, 2008 5.288 5.426 5.164 5.391 472,488 +0.00(+0.00%)
Feb 15, 2008 5.288 5.426 5.164 5.391 472,488 +0.07(+1.34%)
Feb 14, 2008 5.720 5.813 5.164 5.319 791,313 -0.39(-6.79%)
Feb 13, 2008 5.529 5.707 5.431 5.707 409,393 +0.24(+4.48%)
Feb 12, 2008 5.355 5.627 5.355 5.462 554,211 +0.14(+2.59%)
Feb 11, 2008 5.377 5.431 5.172 5.324 670,842 -0.05(-0.91%)
Feb 08, 2008 5.306 5.497 5.266 5.373 556,129 +0.04(+0.67%)
Feb 07, 2008 5.190 5.506 5.164 5.337 517,229 +0.12(+2.30%)
Feb 06, 2008 5.342 5.497 5.195 5.217 699,312 -0.07(-1.35%)
Feb 05, 2008 5.257 5.529 5.257 5.288 625,474 -0.09(-1.66%)
Feb 04, 2008 5.310 5.431 5.257 5.377 1,025,924 +0.06(+1.17%)
Feb 01, 2008 5.319 5.444 5.146 5.315 407,977 +0.01(+0.25%)
Jan 31, 2008 4.972 5.426 4.834 5.302 342,649 +0.23(+4.47%)
Jan 30, 2008 5.030 5.262 4.937 5.075 431,195 -0.00(-0.09%)
Jan 29, 2008 4.883 5.115 4.732 5.079 534,001 +0.24(+4.87%)
Jan 28, 2008 4.629 4.861 4.532 4.843 349,759 +0.21(+4.62%)
Jan 25, 2008 4.928 4.977 4.576 4.629 535,109 -0.22(-4.50%)
Jan 24, 2008 5.239 5.355 4.839 4.848 606,177 -0.38(-7.32%)
Jan 23, 2008 4.469 5.395 4.313 5.230 757,506 +0.65(+14.08%)
Jan 22, 2008 4.376 4.897 4.140 4.585 1,002,122 +0.02(+0.39%)
Jan 21, 2008 4.398 4.598 4.367 4.567 861,622 +0.00(+0.00%)
Jan 18, 2008 4.398 4.598 4.367 4.567 861,622 +0.14(+3.22%)
Jan 17, 2008 4.447 4.567 4.345 4.425 459,442 -0.02(-0.40%)
Jan 16, 2008 4.069 4.527 4.033 4.442 1,283,099 +0.41(+10.03%)
Jan 15, 2008 4.674 4.674 3.899 4.037 1,913,235 -0.67(-14.27%)
Jan 14, 2008 4.741 4.950 4.643 4.710 909,380 +0.01(+0.19%)
Jan 11, 2008 5.400 5.400 4.612 4.701 1,392,362 -0.81(-14.70%)
Jan 10, 2008 5.177 5.564 4.843 5.511 1,651,758 -0.16(-2.75%)
Jan 09, 2008 5.569 5.760 5.493 5.667 630,628 +0.10(+1.84%)
Jan 08, 2008 5.920 6.103 5.560 5.564 723,067 -0.35(-5.87%)
Jan 07, 2008 5.796 6.018 5.635 5.911 613,685 +0.16(+2.71%)
Jan 04, 2008 5.987 5.987 5.706 5.756 536,857 -0.30(-4.93%)
Jan 03, 2008 6.397 6.490 6.009 6.054 637,495 -0.32(-5.03%)
Jan 02, 2008 6.423 6.588 6.312 6.374 691,551 -0.04(-0.69%)
Jan 01, 2008 6.308 6.557 6.308 6.419 508,481 +0.00(+0.00%)
Dec 31, 2007 6.308 6.557 6.308 6.419 508,481 +0.08(+1.19%)
Dec 28, 2007 6.597 6.601 6.343 6.343 199,536 -0.17(-2.66%)
Dec 27, 2007 6.592 6.748 6.459 6.517 562,498 -0.08(-1.21%)
Dec 26, 2007 6.615 6.771 6.481 6.597 349,957 -0.08(-1.20%)
Dec 24, 2007 6.566 6.677 6.450 6.677 282,951 +0.13(+2.04%)
Dec 21, 2007 6.521 6.722 6.423 6.544 1,110,905 +0.14(+2.15%)
Dec 20, 2007 6.428 6.446 6.263 6.406 406,263 +0.05(+0.77%)
Dec 19, 2007 6.450 6.495 6.312 6.357 1,040,400 -0.13(-1.99%)
Dec 18, 2007 6.655 6.722 6.392 6.486 910,310 -0.10(-1.55%)
Dec 17, 2007 6.757 6.935 6.588 6.588 336,244 -0.22(-3.27%)
Dec 14, 2007 6.868 6.944 6.739 6.811 351,837 -0.15(-2.11%)
Dec 13, 2007 6.753 6.966 6.690 6.957 394,467 +0.14(+2.09%)
Dec 12, 2007 6.833 6.931 6.704 6.815 376,537 +0.11(+1.66%)
Dec 11, 2007 7.033 7.185 6.704 6.704 297,946 -0.29(-4.14%)
Dec 10, 2007 6.998 7.082 6.917 6.993 264,042 -0.00(-0.06%)
Dec 07, 2007 7.136 7.136 6.917 6.998 238,104 -0.13(-1.87%)
Dec 06, 2007 7.073 7.233 6.966 7.131 334,398 +0.07(+0.95%)
Dec 05, 2007 7.118 7.176 6.975 7.064 281,443 +0.03(+0.38%)
Dec 04, 2007 7.078 7.189 6.971 7.038 494,389 -0.09(-1.31%)
Dec 03, 2007 7.340 7.340 7.118 7.131 1,118,323 -0.18(-2.50%)
Nov 30, 2007 7.465 7.545 7.193 7.314 546,067 -0.03(-0.42%)
Nov 29, 2007 7.621 7.621 7.327 7.345 397,172 -0.28(-3.68%)
Nov 28, 2007 7.447 7.803 7.447 7.625 649,298 +0.27(+3.69%)
Nov 27, 2007 7.176 7.452 7.176 7.354 861,123 +0.20(+2.80%)
Nov 26, 2007 7.536 7.536 7.153 7.153 217,355 -0.39(-5.14%)
Nov 23, 2007 7.265 7.652 7.216 7.541 225,950 +0.35(+4.89%)
Nov 21, 2007 7.518 7.710 7.167 7.189 764,512 -0.36(-4.72%)
Nov 20, 2007 7.554 7.972 7.345 7.545 699,928 -0.03(-0.35%)
Nov 19, 2007 7.652 7.652 7.438 7.572 540,819 -0.11(-1.45%)
Nov 16, 2007 8.101 8.177 7.576 7.683 352,588 -0.41(-5.06%)
Nov 15, 2007 8.146 8.235 7.906 8.093 418,635 -0.10(-1.20%)
Nov 14, 2007 8.542 8.747 8.159 8.191 385,067 -0.34(-4.02%)
Nov 13, 2007 8.467 8.725 8.266 8.533 468,965 +0.17(+2.08%)
Nov 12, 2007 8.204 8.600 8.070 8.360 410,615 +0.16(+2.01%)
Nov 09, 2007 8.217 8.462 8.057 8.195 266,886 -0.14(-1.71%)
Nov 08, 2007 8.213 8.440 8.039 8.337 550,798 +0.20(+2.52%)
Nov 07, 2007 8.467 8.622 8.048 8.133 538,234 -0.42(-4.94%)
Nov 06, 2007 8.498 8.636 8.213 8.556 529,167 +0.10(+1.21%)
Nov 05, 2007 8.418 8.551 8.280 8.453 1,287,778 -0.04(-0.52%)
Nov 02, 2007 8.787 9.027 8.431 8.498 2,105,756 +1.16(+15.77%)
Nov 01, 2007 7.870 7.892 7.309 7.340 529,216 -0.61(-7.62%)
Oct 31, 2007 7.781 8.021 7.674 7.946 328,233 +0.25(+3.24%)
Oct 30, 2007 7.759 7.888 7.670 7.696 511,242 -0.11(-1.37%)
Oct 29, 2007 7.318 7.826 7.220 7.803 303,061 +0.51(+6.96%)
Oct 26, 2007 7.536 7.598 7.193 7.296 578,540 -0.18(-2.44%)
Oct 25, 2007 7.590 7.826 7.429 7.478 192,637 -0.07(-0.94%)
Oct 24, 2007 7.581 7.647 7.340 7.550 297,474 -0.07(-0.93%)
Oct 23, 2007 7.808 8.079 7.460 7.621 495,660 -0.12(-1.61%)
Oct 22, 2007 7.603 8.226 7.541 7.745 422,791 +0.23(+3.02%)
Oct 19, 2007 7.643 7.661 7.460 7.518 322,952 -0.12(-1.63%)
Oct 18, 2007 7.883 7.883 7.634 7.643 243,747 -0.27(-3.43%)
Oct 17, 2007 7.870 7.919 7.777 7.915 362,877 +0.13(+1.66%)
Oct 16, 2007 7.857 7.897 7.785 7.785 313,083 -0.10(-1.24%)
Oct 15, 2007 8.057 8.133 7.870 7.883 447,489 -0.18(-2.26%)
Oct 12, 2007 8.075 8.199 7.999 8.066 281,879 -0.02(-0.22%)
Oct 11, 2007 8.177 8.280 8.035 8.084 352,451 -0.07(-0.82%)
Oct 10, 2007 8.253 8.302 8.093 8.150 171,165 -0.10(-1.24%)
Oct 09, 2007 8.369 8.369 8.213 8.253 315,284 -0.11(-1.28%)
Oct 08, 2007 8.373 8.458 8.329 8.360 315,648 -0.05(-0.58%)
Oct 05, 2007 8.440 8.502 8.293 8.409 297,020 +0.05(+0.64%)
Oct 04, 2007 8.418 8.449 8.311 8.355 219,527 +0.01(+0.16%)
Oct 03, 2007 8.382 8.533 8.244 8.342 364,849 -0.10(-1.21%)
Oct 02, 2007 8.373 8.502 8.235 8.444 385,519 +0.10(+1.17%)
Oct 01, 2007 8.306 8.524 8.195 8.346 442,176 +0.02(+0.27%)
Sep 28, 2007 8.511 8.542 8.320 8.324 470,695 -0.21(-2.45%)
Sep 27, 2007 8.609 8.613 8.480 8.533 367,529 -0.06(-0.67%)
Sep 26, 2007 8.725 8.747 8.458 8.591 360,695 -0.11(-1.28%)
Sep 25, 2007 8.867 8.872 8.515 8.702 488,548 -0.18(-2.05%)
Sep 24, 2007 8.889 9.081 8.867 8.885 351,938 -0.02(-0.20%)
Sep 21, 2007 9.103 9.103 8.854 8.903 522,028 -0.14(-1.53%)
Sep 20, 2007 9.793 9.793 8.978 9.041 528,706 -0.87(-8.80%)
Sep 19, 2007 9.815 10.07 9.651 9.913 283,818 +0.12(+1.23%)
Sep 18, 2007 9.001 9.793 8.943 9.793 417,869 +0.81(+8.96%)
Sep 17, 2007 9.130 9.130 8.845 8.987 556,237 -0.15(-1.66%)
Sep 14, 2007 9.067 9.152 8.867 9.139 259,852 +0.05(+0.54%)
Sep 13, 2007 8.863 9.219 8.787 9.090 220,763 +0.25(+2.87%)
Sep 12, 2007 9.018 9.143 8.736 8.836 191,134 -0.29(-3.22%)
Sep 11, 2007 8.961 9.143 8.903 9.130 154,923 +0.20(+2.24%)
Sep 10, 2007 9.161 9.161 8.889 8.929 444,207 -0.18(-1.95%)
Sep 07, 2007 9.014 9.134 8.896 9.107 321,882 -0.02(-0.20%)
Sep 06, 2007 9.134 9.263 9.107 9.125 149,389 +0.00(+0.05%)
Sep 05, 2007 9.179 9.259 9.099 9.121 200,758 -0.13(-1.40%)
Sep 04, 2007 9.214 9.383 9.050 9.250 221,751 -0.01(-0.10%)
Aug 31, 2007 9.228 9.450 9.090 9.259 189,081 +0.15(+1.61%)
Aug 30, 2007 9.121 9.254 9.063 9.112 117,368 -0.10(-1.06%)
Aug 29, 2007 9.067 9.312 8.938 9.210 206,394 +0.18(+1.97%)
Aug 28, 2007 9.317 9.317 9.001 9.032 214,536 -0.35(-3.75%)
Aug 27, 2007 9.499 9.651 9.299 9.383 190,844 -0.16(-1.68%)
Aug 24, 2007 9.237 9.553 9.237 9.544 157,427 +0.29(+3.18%)
Aug 23, 2007 9.553 9.619 9.223 9.250 209,697 -0.24(-2.53%)
Aug 22, 2007 9.562 9.682 9.419 9.490 238,447 -0.03(-0.28%)
Aug 21, 2007 9.446 9.593 9.446 9.517 253,468 +0.12(+1.23%)
Aug 20, 2007 9.597 9.597 9.254 9.401 215,645 +0.11(+1.15%)
Aug 17, 2007 9.789 9.789 9.130 9.294 559,859 +0.21(+2.30%)
Aug 16, 2007 8.885 9.125 8.426 9.085 1,016,671 +0.20(+2.25%)
Aug 15, 2007 9.010 9.148 8.836 8.885 461,415 -0.09(-0.99%)
Aug 14, 2007 9.188 9.268 8.872 8.974 314,772 -0.20(-2.14%)
Aug 13, 2007 9.677 9.677 8.970 9.170 730,314 -0.41(-4.23%)
Aug 10, 2007 8.774 9.989 8.769 9.575 702,102 +0.68(+7.66%)
Aug 09, 2007 8.791 9.018 8.769 8.894 693,253 -0.00(-0.05%)
Aug 08, 2007 8.925 9.139 8.751 8.898 976,196 +0.05(+0.55%)
Aug 07, 2007 8.734 8.916 8.689 8.849 751,997 +0.08(+0.96%)
Aug 06, 2007 8.640 8.849 8.306 8.765 874,395 +0.15(+1.70%)
Aug 03, 2007 8.738 9.219 8.542 8.618 741,937 -0.41(-4.58%)
Aug 02, 2007 9.277 9.508 8.970 9.032 1,202,843 -0.47(-4.92%)
Aug 01, 2007 9.455 9.855 9.263 9.499 1,101,427 -0.01(-0.14%)
Jul 31, 2007 9.673 9.775 9.486 9.513 629,642 -0.08(-0.84%)
Jul 30, 2007 9.895 9.904 9.570 9.593 819,118 -0.33(-3.36%)
Jul 27, 2007 9.958 10.02 9.797 9.927 563,323 -0.05(-0.54%)
Jul 26, 2007 9.998 10.03 9.846 9.980 578,289 -0.12(-1.15%)
Jul 25, 2007 10.07 10.18 9.940 10.10 304,427 +0.04(+0.44%)
Jul 24, 2007 10.08 10.16 10.02 10.05 423,042 -0.11(-1.10%)
Jul 23, 2007 10.29 10.35 10.16 10.16 288,268 -0.12(-1.17%)
Jul 20, 2007 10.52 10.52 10.18 10.28 317,841 -0.26(-2.45%)
Jul 19, 2007 10.29 10.62 10.29 10.54 265,190 +0.30(+2.91%)
Jul 18, 2007 10.35 10.41 10.19 10.24 714,166 -0.16(-1.50%)
Jul 17, 2007 10.55 10.60 10.38 10.40 413,551 -0.15(-1.43%)
Jul 16, 2007 10.52 10.65 10.46 10.55 332,825 -0.02(-0.17%)
Jul 13, 2007 10.30 10.57 10.17 10.57 933,627 -0.07(-0.63%)
Jul 12, 2007 10.60 11.13 10.57 10.63 1,559,528 -0.61(-5.46%)
Jul 11, 2007 11.02 11.27 11.02 11.25 219,633 +0.21(+1.94%)
Jul 10, 2007 11.18 11.21 11.02 11.03 339,556 -0.22(-1.98%)
Jul 09, 2007 11.28 11.32 11.09 11.26 248,790 -0.03(-0.28%)
Jul 06, 2007 11.34 11.44 11.27 11.29 121,865 -0.08(-0.67%)
Jul 05, 2007 11.48 11.48 11.16 11.36 177,170 -0.12(-1.01%)
Jul 03, 2007 11.33 11.48 11.30 11.48 78,710 +0.14(+1.22%)
Jul 02, 2007 11.31 11.44 11.23 11.34 184,215 -0.01(-0.08%)
Jun 29, 2007 11.13 11.40 11.06 11.35 360,349 +0.24(+2.12%)
Jun 28, 2007 11.30 11.30 11.04 11.12 197,289 -0.16(-1.42%)
Jun 27, 2007 11.12 11.28 10.99 11.28 342,546 +0.07(+0.60%)
Jun 26, 2007 11.10 11.25 11.06 11.21 315,880 +0.12(+1.08%)
Jun 25, 2007 11.19 11.47 11.02 11.09 570,723 -0.13(-1.19%)
Jun 22, 2007 11.06 11.32 11.04 11.22 1,040,277 -0.38(-3.26%)
Jun 21, 2007 11.59 11.68 11.56 11.60 325,111 -0.05(-0.42%)
Jun 20, 2007 11.69 11.77 11.63 11.65 283,957 -0.04(-0.38%)
Jun 19, 2007 11.70 11.74 11.62 11.69 262,615 -0.09(-0.79%)
Jun 18, 2007 11.81 11.86 11.72 11.79 168,038 -0.01(-0.11%)
Jun 15, 2007 11.84 11.92 11.79 11.80 469,742 +0.10(+0.88%)
Jun 14, 2007 11.80 11.82 11.57 11.70 288,225 -0.04(-0.30%)
Jun 13, 2007 11.43 11.85 11.42 11.73 412,906 +0.31(+2.73%)
Jun 12, 2007 11.48 11.60 11.40 11.42 644,295 -0.16(-1.38%)
Jun 11, 2007 11.55 11.72 11.48 11.58 5,647,375 +0.03(+0.27%)
Jun 08, 2007 11.40 11.56 11.35 11.55 562,476 +0.11(+0.93%)
Jun 07, 2007 11.57 11.57 11.43 11.44 1,252,066 +0.35(+3.17%)
Jun 06, 2007 11.16 11.16 11.01 11.09 161,685 -0.13(-1.15%)
Jun 05, 2007 11.39 11.42 11.16 11.22 187,591 -0.20(-1.79%)
Jun 04, 2007 11.21 11.46 11.21 11.43 225,400 +0.16(+1.38%)
Jun 01, 2007 11.33 11.36 11.16 11.27 413,391 +0.01(+0.12%)
May 31, 2007 10.94 11.30 10.88 11.26 294,446 +0.35(+3.22%)
May 30, 2007 10.87 11.24 10.75 10.91 373,781 -0.06(-0.57%)
May 29, 2007 11.01 11.04 10.88 10.97 214,509 +0.01(+0.08%)
May 25, 2007 10.97 11.05 10.86 10.96 211,936 +0.00(+0.00%)
May 24, 2007 11.03 11.03 10.86 10.96 229,470 -0.11(-0.97%)
May 23, 2007 11.22 11.22 10.99 11.07 176,752 -0.11(-0.96%)
May 22, 2007 11.15 11.22 10.95 11.17 172,075 -0.01(-0.12%)
May 21, 2007 11.01 11.24 10.95 11.19 147,383 +0.15(+1.37%)
May 18, 2007 10.99 11.07 10.88 11.03 296,030 +0.10(+0.90%)
May 17, 2007 10.96 10.99 10.86 10.94 353,235 -0.07(-0.65%)
May 16, 2007 10.99 11.03 10.91 11.01 301,246 +0.07(+0.65%)
May 15, 2007 10.97 11.04 10.91 10.94 234,177 -0.06(-0.57%)
May 14, 2007 10.99 11.04 10.95 11.00 475,992 -0.02(-0.20%)
May 11, 2007 10.99 11.07 10.92 11.02 361,425 +0.03(+0.24%)
May 10, 2007 11.11 11.15 10.93 10.99 526,330 -0.20(-1.79%)
May 09, 2007 10.79 11.24 10.79 11.20 566,097 +0.33(+3.03%)
May 08, 2007 10.69 10.87 10.61 10.87 360,754 +0.15(+1.41%)
May 07, 2007 10.70 10.79 10.69 10.71 276,173 -0.01(-0.12%)
May 04, 2007 10.68 11.07 10.68 10.73 918,261 -0.92(-7.91%)
May 03, 2007 11.79 11.81 11.60 11.65 189,238 -0.19(-1.58%)
May 02, 2007 11.80 11.87 11.60 11.84 257,046 +0.06(+0.53%)
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.