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, 2004 10.74 11.27 10.73 11.05 733,931 +0.27(+2.48%)
Apr 29, 2004 11.06 11.15 10.15 10.79 260,593 -0.06(-0.53%)
Apr 28, 2004 11.34 11.34 10.80 10.84 176,125 -0.53(-4.66%)
Apr 27, 2004 11.30 11.44 11.15 11.37 121,760 +0.03(+0.24%)
Apr 26, 2004 11.40 11.58 11.24 11.35 316,531 +0.07(+0.63%)
Apr 23, 2004 11.26 11.50 10.99 11.28 465,923 +0.02(+0.16%)
Apr 22, 2004 11.22 11.49 11.10 11.26 260,144 +0.07(+0.64%)
Apr 21, 2004 11.18 11.25 10.38 11.19 220,606 +0.18(+1.62%)
Apr 20, 2004 11.09 11.26 10.93 11.01 335,626 -0.06(-0.56%)
Apr 19, 2004 10.94 11.10 10.71 11.07 316,307 +0.25(+2.35%)
Apr 16, 2004 10.66 10.94 10.62 10.82 163,994 +0.10(+0.96%)
Apr 15, 2004 10.40 10.93 10.34 10.71 319,002 +0.26(+2.46%)
Apr 14, 2004 10.80 11.04 10.35 10.46 486,591 -0.51(-4.62%)
Apr 13, 2004 11.31 11.49 10.75 10.96 349,330 -0.33(-2.92%)
Apr 12, 2004 10.90 11.40 10.87 11.29 660,695 +0.35(+3.21%)
Apr 08, 2004 11.97 12.00 10.62 10.94 1,494,595 -0.93(-7.80%)
Apr 07, 2004 11.95 12.24 11.57 11.87 457,387 +0.01(+0.11%)
Apr 06, 2004 12.54 12.54 11.73 11.85 844,459 -0.66(-5.30%)
Apr 05, 2004 11.80 12.53 11.75 12.52 1,201,877 +0.96(+8.28%)
Apr 02, 2004 11.36 12.46 11.28 11.56 1,460,449 +0.23(+2.04%)
Apr 01, 2004 11.27 11.35 11.13 11.33 262,391 +0.09(+0.83%)
Mar 31, 2004 11.35 11.40 11.01 11.24 270,253 -0.07(-0.63%)
Mar 30, 2004 11.16 11.51 11.13 11.31 271,601 +0.10(+0.87%)
Mar 29, 2004 11.37 11.63 11.04 11.21 474,011 +0.07(+0.64%)
Mar 26, 2004 10.77 11.24 10.77 11.14 396,956 +0.35(+3.22%)
Mar 25, 2004 10.41 10.91 10.41 10.79 196,793 +0.31(+2.93%)
Mar 24, 2004 10.46 10.79 10.43 10.48 205,779 +0.05(+0.51%)
Mar 23, 2004 10.35 10.57 10.35 10.43 200,163 -0.03(-0.26%)
Mar 22, 2004 10.82 10.82 10.29 10.46 170,509 -0.38(-3.49%)
Mar 19, 2004 11.04 11.16 10.83 10.83 181,067 -0.09(-0.86%)
Mar 18, 2004 11.04 11.16 10.71 10.93 250,709 -0.20(-1.76%)
Mar 17, 2004 10.95 11.17 10.93 11.12 434,922 +0.72(+6.89%)
Mar 16, 2004 10.24 10.67 10.18 10.41 283,508 +0.22(+2.19%)
Mar 15, 2004 10.66 10.66 10.11 10.18 194,996 -0.50(-4.71%)
Mar 12, 2004 10.68 10.76 10.32 10.69 171,183 -0.07(-0.66%)
Mar 11, 2004 11.13 11.24 10.75 10.76 112,774 -0.38(-3.40%)
Mar 10, 2004 11.05 11.34 10.91 11.14 393,811 +0.13(+1.21%)
Mar 09, 2004 11.36 11.53 10.74 11.00 228,019 -0.36(-3.13%)
Mar 08, 2004 11.43 11.55 11.36 11.36 220,830 -0.01(-0.08%)
Mar 05, 2004 11.53 11.58 11.31 11.37 159,726 +0.02(+0.16%)
Mar 04, 2004 11.05 11.40 11.05 11.35 101,092 +0.19(+1.72%)
Mar 03, 2004 11.25 11.25 10.94 11.16 128,949 -0.13(-1.11%)
Mar 02, 2004 11.44 11.63 11.28 11.28 70,090 -0.12(-1.05%)
Mar 01, 2004 11.07 11.66 11.07 11.40 296,537 +0.22(+1.95%)
Feb 27, 2004 11.06 11.30 11.06 11.19 84,468 +0.05(+0.48%)
Feb 26, 2004 11.16 11.22 11.02 11.13 146,022 -0.03(-0.28%)
Feb 25, 2004 10.91 11.33 10.84 11.16 541,181 +0.19(+1.74%)
Feb 24, 2004 10.35 10.97 10.30 10.97 124,456 +0.61(+5.84%)
Feb 23, 2004 10.99 11.07 10.35 10.37 130,521 -0.53(-4.82%)
Feb 20, 2004 11.01 11.12 10.73 10.89 119,738 +0.06(+0.53%)
Feb 19, 2004 10.89 11.16 10.83 10.83 109,629 -0.07(-0.61%)
Feb 18, 2004 11.34 11.35 10.89 10.90 99,969 -0.41(-3.66%)
Feb 17, 2004 11.32 11.48 11.21 11.32 167,813 +0.17(+1.56%)
Feb 13, 2004 10.82 11.21 10.30 11.14 192,974 +0.19(+1.71%)
Feb 12, 2004 11.15 11.55 10.91 10.95 210,272 -0.30(-2.68%)
Feb 11, 2004 10.43 11.28 10.43 11.26 413,355 +0.71(+6.70%)
Feb 10, 2004 10.61 10.63 10.39 10.55 76,830 -0.13(-1.25%)
Feb 09, 2004 10.63 10.72 10.62 10.68 57,735 +0.04(+0.38%)
Feb 06, 2004 10.35 10.81 10.35 10.64 79,750 +0.13(+1.27%)
Feb 05, 2004 10.35 10.53 10.24 10.51 73,909 +0.22(+2.16%)
Feb 04, 2004 10.45 10.46 10.28 10.29 125,354 -0.17(-1.66%)
Feb 03, 2004 10.84 10.84 10.46 10.46 201,735 -0.33(-3.05%)
Feb 02, 2004 11.00 11.06 10.63 10.79 148,493 -0.15(-1.34%)
Jan 30, 2004 11.07 11.13 10.79 10.94 170,284 -0.18(-1.64%)
Jan 29, 2004 10.48 11.13 10.48 11.12 293,392 +0.51(+4.78%)
Jan 28, 2004 10.86 10.97 10.51 10.61 217,461 -0.27(-2.50%)
Jan 27, 2004 11.10 11.10 10.88 10.88 221,504 -0.16(-1.41%)
Jan 26, 2004 11.01 11.10 10.83 11.04 190,727 +0.04(+0.32%)
Jan 23, 2004 10.74 11.00 10.62 11.00 171,407 +0.32(+3.00%)
Jan 22, 2004 10.57 10.75 10.57 10.68 298,559 +0.12(+1.09%)
Jan 21, 2004 10.73 10.73 10.24 10.57 200,163 -0.23(-2.10%)
Jan 20, 2004 9.797 10.81 9.797 10.79 512,651 +0.98(+10.03%)
Jan 16, 2004 9.820 9.922 9.731 9.811 214,091 +0.02(+0.23%)
Jan 15, 2004 9.737 9.939 9.646 9.789 91,282 -0.02(-0.18%)
Jan 14, 2004 9.789 9.833 9.673 9.806 84,553 +0.06(+0.64%)
Jan 13, 2004 9.250 9.766 9.188 9.744 230,780 +0.42(+4.54%)
Jan 12, 2004 9.602 9.691 9.161 9.321 257,111 -0.29(-3.06%)
Jan 09, 2004 9.655 9.726 9.575 9.615 298,364 -0.07(-0.69%)
Jan 08, 2004 9.762 9.793 9.579 9.682 222,868 -0.31(-3.07%)
Jan 07, 2004 9.878 10.02 9.793 9.989 188,128 +0.17(+1.77%)
Jan 06, 2004 9.562 9.989 9.548 9.815 684,957 +0.26(+2.75%)
Jan 05, 2004 9.481 9.570 9.481 9.553 251,607 +0.03(+0.33%)
Jan 02, 2004 9.356 9.526 9.356 9.521 219,932 +0.20(+2.10%)
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%)
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.