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 (%)
Apr 30, 2020 0.9191 0.9827 0.8696 0.9686 770,696 +0.06(+7.03%)
Apr 29, 2020 0.8979 0.9898 0.8838 0.9050 1,172,227 +0.07(+8.47%)
Apr 28, 2020 0.8060 0.8979 0.7918 0.8343 1,436,536 +0.06(+8.26%)
Apr 27, 2020 0.7070 0.8484 0.6929 0.7706 2,318,632 +0.11(+15.96%)
Apr 24, 2020 0.6646 0.6714 0.6504 0.6646 241,723 +0.00(+0.00%)
Apr 23, 2020 0.6787 0.6787 0.6434 0.6646 312,843 +0.01(+1.11%)
Apr 22, 2020 0.6646 0.6929 0.6434 0.6573 323,998 +0.00(+0.26%)
Apr 21, 2020 0.6929 0.7070 0.6377 0.6556 475,730 -0.04(-5.38%)
Apr 20, 2020 0.6858 0.7211 0.6575 0.6929 1,309,657 +0.04(+5.36%)
Apr 17, 2020 0.6929 0.7211 0.6077 0.6576 994,193 +0.03(+4.51%)
Apr 16, 2020 0.6999 0.7070 0.6222 0.6292 443,630 -0.06(-8.59%)
Apr 15, 2020 0.7494 0.7636 0.6434 0.6883 388,600 -0.03(-3.60%)
Apr 14, 2020 0.6999 0.7211 0.6717 0.7141 586,890 +0.04(+5.21%)
Apr 13, 2020 0.7070 0.7282 0.6363 0.6787 434,924 -0.01(-1.03%)
Apr 09, 2020 0.7015 0.7530 0.6717 0.6858 741,154 +0.02(+3.19%)
Apr 08, 2020 0.6222 0.6717 0.5797 0.6646 421,095 +0.07(+11.90%)
Apr 07, 2020 0.6363 0.6646 0.5585 0.5939 909,381 +0.01(+1.20%)
Apr 06, 2020 0.5373 0.6010 0.5232 0.5868 796,727 +0.08(+16.90%)
Apr 03, 2020 0.5296 0.5610 0.4596 0.5020 1,161,094 -0.01(-1.66%)
Apr 02, 2020 0.6929 0.7070 0.4742 0.5105 3,187,741 -0.18(-26.33%)
Apr 01, 2020 0.7424 0.7565 0.6858 0.6929 376,374 -0.06(-8.41%)
Mar 31, 2020 0.7565 0.7777 0.7494 0.7565 300,049 +0.01(+1.90%)
Mar 30, 2020 0.8484 0.8484 0.7424 0.7424 382,234 -0.11(-13.22%)
Mar 27, 2020 0.9050 0.9050 0.7778 0.8555 496,318 -0.03(-3.20%)
Mar 26, 2020 0.8413 0.9120 0.8336 0.8838 526,376 +0.06(+6.84%)
Mar 25, 2020 0.8908 0.9898 0.8131 0.8272 903,039 -0.04(-4.10%)
Mar 24, 2020 0.7494 0.8625 0.7282 0.8625 849,529 +0.15(+20.79%)
Mar 23, 2020 0.6787 0.7918 0.6363 0.7141 642,345 +0.08(+13.46%)
Mar 20, 2020 0.7565 0.8625 0.6010 0.6294 5,145,787 -0.08(-11.86%)
Mar 19, 2020 0.7070 0.7636 0.6830 0.7141 859,725 +0.03(+4.12%)
Mar 18, 2020 0.8484 0.9050 0.6646 0.6858 602,831 -0.20(-22.40%)
Mar 17, 2020 0.9191 1.004 0.8484 0.8838 1,142,971 -0.01(-1.57%)
Mar 16, 2020 0.9898 1.004 0.8696 0.8979 521,167 -0.16(-15.33%)
Mar 13, 2020 1.075 1.124 0.9898 1.061 522,485 +0.08(+8.70%)
Mar 12, 2020 1.159 1.159 0.9615 0.9757 635,249 -0.23(-19.30%)
Mar 11, 2020 1.343 1.387 1.202 1.209 397,964 -0.15(-10.94%)
Mar 10, 2020 1.421 1.442 1.343 1.357 366,506 +0.00(+0.00%)
Mar 09, 2020 1.485 1.491 1.322 1.357 492,440 -0.23(-14.29%)
Mar 06, 2020 1.577 1.598 1.506 1.584 205,090 -0.01(-0.44%)
Mar 05, 2020 1.562 1.613 1.555 1.591 243,962 +0.02(+1.35%)
Mar 04, 2020 1.528 1.604 1.500 1.570 200,848 +0.05(+3.18%)
Mar 03, 2020 1.590 1.611 1.473 1.521 415,094 -0.07(-4.35%)
Mar 02, 2020 1.528 1.597 1.473 1.590 207,791 +0.05(+3.14%)
Feb 28, 2020 1.507 1.559 1.441 1.542 469,459 -0.03(-1.76%)
Feb 27, 2020 1.563 1.625 1.528 1.570 307,907 -0.04(-2.58%)
Feb 26, 2020 1.777 1.867 1.563 1.611 1,138,279 -0.41(-20.48%)
Feb 25, 2020 2.282 2.316 2.026 2.026 812,491 -0.24(-10.40%)
Feb 24, 2020 2.427 2.427 2.240 2.261 535,600 -0.21(-8.40%)
Feb 21, 2020 2.517 2.517 2.444 2.468 238,056 -0.04(-1.65%)
Feb 20, 2020 2.462 2.572 2.455 2.510 200,757 +0.05(+1.97%)
Feb 19, 2020 2.468 2.489 2.448 2.462 212,181 +0.01(+0.57%)
Feb 18, 2020 2.482 2.496 2.434 2.448 336,791 +0.00(+0.00%)
Feb 14, 2020 2.330 2.462 2.330 2.448 182,085 +0.12(+5.04%)
Feb 13, 2020 2.316 2.358 2.309 2.330 193,921 +0.01(+0.60%)
Feb 12, 2020 2.323 2.337 2.275 2.316 274,625 -0.02(-0.89%)
Feb 11, 2020 2.351 2.351 2.316 2.337 255,452 -0.01(-0.59%)
Feb 10, 2020 2.358 2.365 2.337 2.351 143,053 -0.01(-0.58%)
Feb 07, 2020 2.468 2.482 2.323 2.365 207,540 -0.10(-3.93%)
Feb 06, 2020 2.600 2.648 2.434 2.462 328,138 -0.15(-5.57%)
Feb 05, 2020 2.627 2.641 2.600 2.607 80,583 +0.00(+0.00%)
Feb 04, 2020 2.648 2.648 2.593 2.607 168,049 +0.00(+0.00%)
Feb 03, 2020 2.614 2.645 2.600 2.607 253,592 +0.03(+1.07%)
Jan 31, 2020 2.752 2.786 2.531 2.579 340,163 -0.21(-7.44%)
Jan 30, 2020 2.697 2.786 2.697 2.786 218,517 +0.06(+2.03%)
Jan 29, 2020 2.710 2.752 2.690 2.731 107,031 +0.03(+1.02%)
Jan 28, 2020 2.704 2.724 2.648 2.704 193,826 +0.01(+0.26%)
Jan 27, 2020 2.627 2.745 2.600 2.697 273,494 +0.03(+1.30%)
Jan 24, 2020 2.669 2.683 2.610 2.662 195,680 +0.01(+0.26%)
Jan 23, 2020 2.662 2.683 2.611 2.655 192,053 -0.01(-0.52%)
Jan 22, 2020 2.683 2.690 2.593 2.669 197,918 -0.02(-0.77%)
Jan 21, 2020 2.662 2.707 2.662 2.690 367,102 -0.01(-0.26%)
Jan 17, 2020 2.786 2.814 2.676 2.697 303,427 -0.05(-1.76%)
Jan 16, 2020 2.710 2.780 2.662 2.745 304,467 +0.03(+1.02%)
Jan 15, 2020 2.731 2.800 2.607 2.717 571,254 -0.09(-3.20%)
Jan 14, 2020 2.641 2.863 2.358 2.807 1,999,712 +0.66(+30.97%)
Jan 13, 2020 2.157 2.178 2.116 2.143 279,836 -0.01(-0.64%)
Jan 10, 2020 2.192 2.213 2.109 2.157 277,828 -0.03(-1.27%)
Jan 09, 2020 2.213 2.220 2.171 2.185 167,236 -0.01(-0.63%)
Jan 08, 2020 2.171 2.302 2.171 2.199 162,937 +0.03(+1.27%)
Jan 07, 2020 2.220 2.236 2.130 2.171 167,232 -0.06(-2.79%)
Jan 06, 2020 2.074 2.240 2.074 2.233 248,686 +0.14(+6.60%)
Jan 03, 2020 2.074 2.123 2.040 2.095 144,627 +0.00(+0.00%)
Jan 02, 2020 2.088 2.116 2.033 2.095 152,133 +0.02(+1.00%)
Dec 31, 2019 2.033 2.143 2.024 2.074 410,018 +0.02(+1.01%)
Dec 30, 2019 2.081 2.095 2.019 2.054 200,135 -0.03(-1.66%)
Dec 27, 2019 2.081 2.095 2.033 2.088 197,126 +0.01(+0.33%)
Dec 26, 2019 2.095 2.109 2.043 2.081 173,178 +0.01(+0.33%)
Dec 24, 2019 2.067 2.109 2.040 2.074 194,523 +0.00(+0.00%)
Dec 23, 2019 2.040 2.074 2.005 2.074 160,495 +0.01(+0.67%)
Dec 20, 2019 2.047 2.060 1.984 2.060 297,498 +0.01(+0.68%)
Dec 19, 2019 1.991 2.074 1.980 2.047 228,205 +0.06(+3.14%)
Dec 18, 2019 1.936 2.005 1.901 1.984 226,549 +0.05(+2.50%)
Dec 17, 2019 1.964 1.998 1.936 1.936 151,864 -0.03(-1.75%)
Dec 16, 2019 2.005 2.019 1.971 1.971 306,006 -0.02(-1.04%)
Dec 13, 2019 2.033 2.033 1.978 1.991 240,081 -0.03(-1.71%)
Dec 12, 2019 2.074 2.102 2.005 2.026 162,491 -0.05(-2.33%)
Dec 11, 2019 2.123 2.157 2.054 2.074 248,958 -0.06(-2.60%)
Dec 10, 2019 1.971 2.137 1.964 2.130 632,683 +0.19(+9.61%)
Dec 09, 2019 1.839 1.957 1.839 1.943 336,737 +0.10(+5.24%)
Dec 06, 2019 1.825 1.895 1.817 1.846 254,110 +0.04(+2.30%)
Dec 05, 2019 1.798 1.812 1.774 1.805 159,084 +0.01(+0.77%)
Dec 04, 2019 1.777 1.812 1.768 1.791 127,351 +0.03(+1.57%)
Dec 03, 2019 1.763 1.805 1.734 1.763 138,836 -0.02(-1.16%)
Dec 02, 2019 1.881 1.895 1.756 1.784 274,353 -0.08(-4.44%)
Nov 29, 2019 1.860 1.888 1.839 1.867 112,230 +0.01(+0.37%)
Nov 27, 2019 1.908 1.912 1.832 1.860 207,829 -0.03(-1.47%)
Nov 26, 2019 1.888 1.928 1.827 1.888 476,170 +0.02(+1.09%)
Nov 25, 2019 1.847 1.928 1.772 1.867 362,092 +0.05(+2.61%)
Nov 22, 2019 1.725 1.827 1.725 1.820 289,397 +0.10(+5.93%)
Nov 21, 2019 1.731 1.765 1.684 1.718 242,948 +0.00(+0.00%)
Nov 20, 2019 1.820 1.820 1.677 1.718 447,660 -0.12(-6.30%)
Nov 19, 2019 1.840 1.857 1.752 1.833 364,169 -0.02(-1.10%)
Nov 18, 2019 1.922 1.956 1.840 1.854 235,098 -0.07(-3.53%)
Nov 15, 2019 1.949 1.953 1.894 1.922 224,301 -0.02(-1.05%)
Nov 14, 2019 1.908 1.969 1.901 1.942 223,763 +0.01(+0.70%)
Nov 13, 2019 1.976 1.989 1.922 1.928 319,301 -0.09(-4.38%)
Nov 12, 2019 2.159 2.180 1.993 2.017 810,980 -0.15(-6.90%)
Nov 11, 2019 2.173 2.220 2.139 2.166 335,661 +0.02(+0.95%)
Nov 08, 2019 2.220 2.220 2.125 2.146 226,657 -0.08(-3.66%)
Nov 07, 2019 2.254 2.295 2.180 2.227 256,749 -0.01(-0.30%)
Nov 06, 2019 2.247 2.313 2.214 2.234 319,497 -0.01(-0.60%)
Nov 05, 2019 2.234 2.370 2.193 2.247 415,841 +0.05(+2.48%)
Nov 04, 2019 2.139 2.281 2.125 2.193 581,108 +0.07(+3.53%)
Nov 01, 2019 2.180 2.220 2.085 2.118 482,181 -0.05(-2.50%)
Oct 31, 2019 2.343 2.370 2.132 2.173 1,066,810 -0.20(-8.31%)
Oct 30, 2019 2.159 2.682 1.949 2.370 8,918,091 +0.73(+44.81%)
Oct 29, 2019 1.759 1.759 1.630 1.636 501,788 -0.13(-7.31%)
Oct 28, 2019 1.738 1.765 1.677 1.765 239,157 +0.05(+2.77%)
Oct 25, 2019 1.731 1.745 1.677 1.718 156,701 -0.03(-1.56%)
Oct 24, 2019 1.718 1.745 1.664 1.745 149,510 +0.03(+1.58%)
Oct 23, 2019 1.636 1.779 1.636 1.718 348,790 +0.07(+4.55%)
Oct 22, 2019 1.704 1.748 1.630 1.643 240,828 -0.04(-2.42%)
Oct 21, 2019 1.772 1.772 1.677 1.684 313,693 -0.06(-3.50%)
Oct 18, 2019 1.718 1.759 1.697 1.745 126,215 +0.02(+1.18%)
Oct 17, 2019 1.745 1.793 1.664 1.725 306,830 -0.02(-1.17%)
Oct 16, 2019 1.623 1.806 1.618 1.745 512,616 +0.12(+7.53%)
Oct 15, 2019 1.697 1.745 1.616 1.623 244,672 -0.04(-2.45%)
Oct 14, 2019 1.630 1.684 1.562 1.664 120,931 +0.04(+2.51%)
Oct 11, 2019 1.609 1.697 1.602 1.623 248,454 +0.01(+0.42%)
Oct 10, 2019 1.596 1.684 1.596 1.616 338,979 +0.02(+1.28%)
Oct 09, 2019 1.494 1.623 1.473 1.596 243,244 +0.12(+7.80%)
Oct 08, 2019 1.412 1.494 1.385 1.480 151,476 +0.04(+2.83%)
Oct 07, 2019 1.453 1.480 1.433 1.439 91,941 -0.01(-0.93%)
Oct 04, 2019 1.412 1.480 1.399 1.453 146,686 +0.05(+3.88%)
Oct 03, 2019 1.419 1.436 1.389 1.399 186,997 -0.03(-1.90%)
Oct 02, 2019 1.467 1.467 1.412 1.426 105,035 -0.05(-3.23%)
Oct 01, 2019 1.439 1.507 1.419 1.473 173,392 +0.06(+4.33%)
Sep 30, 2019 1.562 1.596 1.406 1.412 180,669 -0.15(-9.57%)
Sep 27, 2019 1.562 1.731 1.528 1.562 560,532 -0.01(-0.43%)
Sep 26, 2019 1.568 1.582 1.492 1.568 175,741 +0.00(+0.00%)
Sep 25, 2019 1.548 1.596 1.520 1.568 187,987 +0.00(+0.00%)
Sep 24, 2019 1.575 1.589 1.514 1.568 257,304 -0.01(-0.43%)
Sep 23, 2019 1.467 1.582 1.442 1.575 341,241 +0.08(+5.45%)
Sep 20, 2019 1.324 1.535 1.324 1.494 1,138,149 +0.17(+12.82%)
Sep 19, 2019 1.304 1.360 1.304 1.324 207,021 +0.01(+0.52%)
Sep 18, 2019 1.372 1.433 1.317 1.317 241,671 -0.07(-4.90%)
Sep 17, 2019 1.399 1.423 1.378 1.385 170,229 -0.06(-4.23%)
Sep 16, 2019 1.480 1.568 1.446 1.446 175,419 -0.03(-2.29%)
Sep 13, 2019 1.562 1.582 1.473 1.480 193,226 -0.05(-3.54%)
Sep 12, 2019 1.684 1.684 1.528 1.535 446,857 -0.14(-8.13%)
Sep 11, 2019 1.562 1.670 1.514 1.670 612,558 +0.11(+6.96%)
Sep 10, 2019 1.528 1.664 1.460 1.562 831,064 +0.04(+2.68%)
Sep 09, 2019 1.256 1.535 1.242 1.521 983,081 +0.26(+20.43%)
Sep 06, 2019 1.229 1.283 1.195 1.263 358,469 +0.05(+3.91%)
Sep 05, 2019 1.175 1.249 1.175 1.215 196,099 +0.05(+4.68%)
Sep 04, 2019 1.175 1.181 1.144 1.161 118,919 +0.01(+0.59%)
Sep 03, 2019 1.215 1.229 1.141 1.154 391,747 -0.06(-5.03%)
Aug 30, 2019 1.283 1.283 1.195 1.215 343,300 -0.05(-4.28%)
Aug 29, 2019 1.283 1.304 1.256 1.270 234,127 +0.03(+2.75%)
Aug 28, 2019 1.368 1.368 1.183 1.236 987,128 -0.13(-9.66%)
Aug 27, 2019 1.295 1.441 1.295 1.368 1,042,338 +0.07(+5.61%)
Aug 26, 2019 1.308 1.335 1.295 1.295 175,011 +0.01(+0.51%)
Aug 23, 2019 1.308 1.308 1.255 1.289 238,029 -0.01(-1.02%)
Aug 22, 2019 1.289 1.349 1.282 1.302 332,028 +0.04(+3.14%)
Aug 21, 2019 1.223 1.289 1.214 1.262 165,455 +0.06(+4.95%)
Aug 20, 2019 1.209 1.229 1.189 1.203 44,355 -0.01(-1.09%)
Aug 19, 2019 1.196 1.242 1.170 1.216 194,694 +0.05(+3.95%)
Aug 16, 2019 1.163 1.190 1.143 1.170 102,142 +0.05(+4.12%)
Aug 15, 2019 1.196 1.229 1.123 1.123 317,703 -0.07(-5.56%)
Aug 14, 2019 1.242 1.289 1.163 1.190 385,399 -0.07(-5.76%)
Aug 13, 2019 1.269 1.315 1.242 1.262 136,389 +0.00(+0.00%)
Aug 12, 2019 1.315 1.328 1.246 1.262 265,797 -0.05(-3.54%)
Aug 09, 2019 1.315 1.328 1.289 1.308 172,053 +0.00(+0.00%)
Aug 08, 2019 1.342 1.361 1.302 1.308 254,504 -0.03(-2.46%)
Aug 07, 2019 1.315 1.358 1.262 1.342 383,875 +0.01(+0.50%)
Aug 06, 2019 1.401 1.441 1.308 1.335 343,227 -0.03(-2.42%)
Aug 05, 2019 1.460 1.474 1.361 1.368 448,782 -0.14(-9.21%)
Aug 02, 2019 1.368 1.560 1.368 1.507 516,916 +0.13(+9.09%)
Aug 01, 2019 1.401 1.427 1.295 1.381 954,950 -0.03(-1.88%)
Jul 31, 2019 1.269 1.645 1.170 1.408 4,907,481 +0.32(+29.09%)
Jul 30, 2019 1.097 1.117 1.057 1.090 474,111 +0.01(+0.61%)
Jul 29, 2019 1.110 1.130 1.038 1.084 561,883 -0.03(-2.38%)
Jul 26, 2019 1.156 1.156 1.090 1.110 411,747 -0.03(-2.33%)
Jul 25, 2019 1.229 1.236 1.130 1.137 618,844 -0.09(-7.03%)
Jul 24, 2019 1.242 1.269 1.203 1.223 235,419 -0.01(-1.07%)
Jul 23, 2019 1.249 1.289 1.229 1.236 378,719 +0.00(+0.00%)
Jul 22, 2019 1.242 1.289 1.236 1.236 335,071 -0.01(-1.06%)
Jul 19, 2019 1.223 1.262 1.203 1.249 191,876 +0.03(+2.16%)
Jul 18, 2019 1.229 1.236 1.176 1.223 457,537 +0.00(+0.00%)
Jul 17, 2019 1.275 1.295 1.209 1.223 618,222 -0.05(-4.14%)
Jul 16, 2019 1.289 1.295 1.269 1.275 190,193 -0.02(-1.53%)
Jul 15, 2019 1.322 1.328 1.275 1.295 244,572 -0.01(-0.51%)
Jul 12, 2019 1.302 1.322 1.295 1.302 223,805 +0.01(+1.03%)
Jul 11, 2019 1.282 1.315 1.275 1.289 347,328 +0.01(+0.52%)
Jul 10, 2019 1.342 1.342 1.275 1.282 305,719 -0.03(-2.51%)
Jul 09, 2019 1.322 1.342 1.308 1.315 281,778 -0.02(-1.48%)
Jul 08, 2019 1.308 1.355 1.308 1.335 202,624 +0.02(+1.51%)
Jul 05, 2019 1.308 1.342 1.295 1.315 255,583 -0.01(-0.99%)
Jul 03, 2019 1.269 1.328 1.266 1.328 150,868 +0.07(+5.24%)
Jul 02, 2019 1.282 1.302 1.256 1.262 446,492 -0.03(-2.05%)
Jul 01, 2019 1.302 1.348 1.282 1.289 493,322 +0.00(+0.00%)
Jun 28, 2019 1.289 1.322 1.275 1.289 3,932,105 +0.01(+1.04%)
Jun 27, 2019 1.308 1.322 1.275 1.275 780,041 -0.01(-1.03%)
Jun 26, 2019 1.348 1.368 1.289 1.289 696,638 -0.04(-2.99%)
Jun 25, 2019 1.361 1.375 1.308 1.328 461,529 -0.01(-0.99%)
Jun 24, 2019 1.368 1.414 1.289 1.342 1,144,161 -0.03(-2.40%)
Jun 21, 2019 1.441 1.480 1.355 1.375 1,360,083 -0.08(-5.45%)
Jun 20, 2019 1.500 1.500 1.434 1.454 609,799 -0.01(-0.90%)
Jun 19, 2019 1.507 1.553 1.460 1.467 685,667 -0.04(-2.63%)
Jun 18, 2019 1.460 1.560 1.447 1.507 428,394 +0.05(+3.64%)
Jun 17, 2019 1.454 1.460 1.401 1.454 385,198 +0.01(+0.92%)
Jun 14, 2019 1.427 1.487 1.379 1.441 235,457 +0.03(+2.35%)
Jun 13, 2019 1.434 1.447 1.381 1.408 296,615 -0.01(-0.93%)
Jun 12, 2019 1.414 1.454 1.375 1.421 410,592 +0.01(+0.47%)
Jun 11, 2019 1.408 1.421 1.322 1.414 266,640 +0.01(+0.94%)
Jun 10, 2019 1.368 1.434 1.355 1.401 245,282 +0.03(+2.42%)
Jun 07, 2019 1.375 1.401 1.328 1.368 215,482 -0.01(-0.48%)
Jun 06, 2019 1.342 1.408 1.262 1.375 636,439 +0.03(+2.46%)
Jun 05, 2019 1.487 1.487 1.335 1.342 647,023 -0.13(-8.97%)
Jun 04, 2019 1.381 1.487 1.381 1.474 521,557 +0.11(+8.25%)
Jun 03, 2019 1.335 1.447 1.328 1.361 427,474 +0.04(+3.00%)
May 31, 2019 1.342 1.381 1.322 1.322 616,183 -0.05(-3.38%)
May 30, 2019 1.421 1.447 1.361 1.368 548,541 -0.05(-3.72%)
May 29, 2019 1.531 1.537 1.382 1.421 726,129 -0.11(-7.17%)
May 28, 2019 1.544 1.627 1.518 1.531 512,569 -0.02(-1.25%)
May 24, 2019 1.531 1.750 1.511 1.550 574,461 +0.03(+1.69%)
May 23, 2019 1.634 1.670 1.498 1.524 488,395 -0.14(-8.53%)
May 22, 2019 1.705 1.731 1.621 1.666 171,585 -0.04(-2.27%)
May 21, 2019 1.750 1.750 1.679 1.705 406,551 -0.01(-0.75%)
May 20, 2019 1.615 1.737 1.589 1.718 385,972 +0.11(+6.83%)
May 17, 2019 1.647 1.718 1.595 1.608 503,698 -0.04(-2.35%)
May 16, 2019 1.782 1.782 1.621 1.647 461,810 -0.14(-7.61%)
May 15, 2019 1.808 1.841 1.718 1.782 513,526 -0.01(-0.36%)
May 14, 2019 1.485 1.957 1.466 1.789 2,746,524 +0.32(+22.03%)
May 13, 2019 1.505 1.518 1.453 1.466 272,362 -0.06(-4.22%)
May 10, 2019 1.511 1.544 1.485 1.531 246,662 +0.01(+0.85%)
May 09, 2019 1.498 1.563 1.466 1.518 380,675 +0.01(+0.43%)
May 08, 2019 1.492 1.634 1.440 1.511 625,880 +0.04(+2.63%)
May 07, 2019 1.511 1.524 1.440 1.472 534,499 -0.05(-2.98%)
May 06, 2019 1.524 1.544 1.472 1.518 335,615 -0.03(-1.67%)
May 03, 2019 1.569 1.576 1.453 1.544 796,503 +0.00(+0.00%)
May 02, 2019 1.498 1.595 1.434 1.544 2,900,000 +0.01(+0.42%)
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.