Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Big 5 Sporting
(NQ:
BGFV
)
3.320
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2018
2.305
2.383
2.293
2.383
272,692
+0.06(+2.50%)
Nov 29, 2018
2.364
2.415
2.305
2.325
268,965
-0.01(-0.28%)
Nov 28, 2018
2.325
2.414
2.280
2.331
426,550
+0.00(+0.00%)
Nov 27, 2018
2.293
2.408
2.293
2.331
324,088
+0.03(+1.39%)
Nov 26, 2018
2.306
2.414
2.293
2.299
479,839
+0.01(+0.56%)
Nov 23, 2018
2.510
2.535
2.264
2.287
444,141
-0.23(-9.11%)
Nov 21, 2018
2.516
2.516
2.516
0
+0.19(+8.07%)
Nov 20, 2018
2.561
2.561
2.325
2.328
426,817
-0.26(-9.98%)
Nov 19, 2018
2.433
2.643
2.357
2.586
818,237
+0.13(+5.45%)
Nov 16, 2018
2.471
2.478
2.331
2.452
405,206
-0.03(-1.03%)
Nov 15, 2018
2.516
2.541
2.427
2.478
335,076
-0.04(-1.52%)
Nov 14, 2018
2.478
2.541
2.478
2.516
328,303
+0.05(+2.07%)
Nov 13, 2018
2.471
2.541
2.433
2.465
483,825
-0.03(-1.02%)
Nov 12, 2018
2.401
2.541
2.395
2.491
641,265
+0.07(+2.89%)
Nov 09, 2018
2.395
2.491
2.357
2.420
435,035
+0.03(+1.06%)
Nov 08, 2018
2.261
2.420
2.252
2.395
457,132
+0.10(+4.44%)
Nov 07, 2018
2.312
2.350
2.217
2.293
642,242
-0.03(-1.37%)
Nov 06, 2018
2.363
2.427
2.210
2.325
1,052,422
-0.06(-2.67%)
Nov 05, 2018
2.618
2.643
2.363
2.389
1,305,570
-0.22(-8.31%)
Nov 02, 2018
2.541
2.656
2.465
2.605
1,404,485
+0.06(+2.51%)
Nov 01, 2018
2.236
2.605
2.166
2.541
2,305,945
+0.31(+13.68%)
Oct 31, 2018
2.440
2.510
2.045
2.236
3,985,114
-0.46(-17.22%)
Oct 30, 2018
2.682
2.841
2.675
2.701
1,677,352
-0.01(-0.47%)
Oct 29, 2018
2.981
3.045
2.713
2.713
7,446,807
-0.26(-8.78%)
Oct 26, 2018
2.936
2.987
2.854
2.975
1,252,984
+0.00(+0.00%)
Oct 25, 2018
3.166
3.178
2.949
2.975
1,536,960
-0.16(-5.08%)
Oct 24, 2018
3.127
3.293
3.083
3.134
2,793,281
-0.29(-8.38%)
Oct 23, 2018
3.357
3.459
3.357
3.420
944,368
+0.03(+0.94%)
Oct 22, 2018
3.401
3.427
3.350
3.389
425,308
-0.01(-0.19%)
Oct 19, 2018
3.433
3.433
3.357
3.395
313,363
-0.04(-1.11%)
Oct 18, 2018
3.452
3.459
3.370
3.433
469,519
-0.03(-0.92%)
Oct 17, 2018
3.446
3.491
3.350
3.465
311,743
+0.03(+0.74%)
Oct 16, 2018
3.414
3.471
3.344
3.440
541,587
+0.04(+1.12%)
Oct 15, 2018
3.401
3.452
3.280
3.401
495,768
+0.01(+0.38%)
Oct 12, 2018
3.268
3.408
3.252
3.389
325,452
+0.14(+4.31%)
Oct 11, 2018
3.325
3.401
3.238
3.248
284,749
-0.09(-2.67%)
Oct 10, 2018
3.319
3.414
3.312
3.338
334,418
+0.01(+0.38%)
Oct 09, 2018
3.306
3.471
3.306
3.325
695,747
+0.01(+0.38%)
Oct 08, 2018
3.268
3.344
3.255
3.312
402,977
+0.06(+1.76%)
Oct 05, 2018
3.217
3.277
3.159
3.255
542,264
+0.03(+0.99%)
Oct 04, 2018
3.248
3.287
3.185
3.223
441,306
-0.03(-0.78%)
Oct 03, 2018
3.255
3.287
3.204
3.248
817,231
+0.01(+0.39%)
Oct 02, 2018
3.319
3.357
3.217
3.236
865,000
-0.07(-2.12%)
Oct 01, 2018
3.242
3.382
3.242
3.306
542,254
+0.06(+1.76%)
Sep 28, 2018
3.280
3.344
3.185
3.248
269,562
-0.03(-0.97%)
Sep 27, 2018
3.312
3.376
3.280
3.280
310,577
-0.03(-0.96%)
Sep 26, 2018
3.185
3.344
3.185
3.312
280,572
+0.13(+4.00%)
Sep 25, 2018
3.217
3.248
3.185
3.185
407,975
-0.03(-0.99%)
Sep 24, 2018
3.185
3.248
3.121
3.217
534,035
+0.00(+0.00%)
Sep 21, 2018
3.248
3.376
3.217
3.217
1,990,080
-0.03(-0.98%)
Sep 20, 2018
3.057
3.280
3.057
3.248
1,178,610
+0.16(+5.15%)
Sep 19, 2018
3.057
3.121
3.026
3.089
424,094
+0.03(+1.04%)
Sep 18, 2018
3.217
3.217
2.962
3.057
1,293,505
-0.10(-3.03%)
Sep 17, 2018
3.312
3.312
3.153
3.153
1,310,297
-0.16(-4.81%)
Sep 14, 2018
3.312
3.440
3.280
3.312
528,134
+0.00(+0.00%)
Sep 13, 2018
3.440
3.455
3.312
3.312
443,857
-0.13(-3.70%)
Sep 12, 2018
3.471
3.471
3.408
3.440
282,267
-0.03(-0.92%)
Sep 11, 2018
3.408
3.471
3.408
3.471
164,264
+0.03(+0.93%)
Sep 10, 2018
3.408
3.535
3.376
3.440
408,132
+0.06(+1.89%)
Sep 07, 2018
3.408
3.471
3.315
3.376
530,646
-0.03(-0.93%)
Sep 06, 2018
3.567
3.567
3.408
3.408
509,492
-0.18(-4.89%)
Sep 05, 2018
3.599
3.663
3.567
3.583
404,113
-0.05(-1.32%)
Sep 04, 2018
3.599
3.678
3.567
3.631
633,070
+0.00(+0.00%)
Aug 31, 2018
3.631
3.631
3.631
0
+0.00(+0.00%)
Aug 30, 2018
3.599
3.663
3.503
3.631
772,569
+0.06(+1.79%)
Aug 29, 2018
3.567
3.629
3.505
3.567
670,946
+0.03(+0.88%)
Aug 28, 2018
3.536
3.567
3.443
3.536
871,176
+0.00(+0.00%)
Aug 27, 2018
3.598
3.598
3.474
3.536
925,046
-0.03(-0.87%)
Aug 24, 2018
3.629
3.691
3.536
3.567
508,751
-0.09(-2.54%)
Aug 23, 2018
3.474
3.691
3.474
3.660
402,854
+0.16(+4.42%)
Aug 22, 2018
3.691
3.846
3.474
3.505
901,259
-0.19(-5.04%)
Aug 21, 2018
3.660
3.691
3.629
3.691
438,306
+0.06(+1.71%)
Aug 20, 2018
3.660
3.753
3.598
3.629
320,771
+0.00(+0.00%)
Aug 17, 2018
3.567
3.691
3.536
3.629
300,156
+0.09(+2.63%)
Aug 16, 2018
3.629
3.722
3.505
3.536
395,112
-0.09(-2.56%)
Aug 15, 2018
3.660
3.691
3.567
3.629
377,559
-0.06(-1.68%)
Aug 14, 2018
3.722
3.741
3.691
3.691
261,055
+0.00(+0.00%)
Aug 13, 2018
3.567
3.753
3.567
3.691
1,017,718
+0.12(+3.48%)
Aug 10, 2018
3.505
3.598
3.505
3.567
210,206
+0.06(+1.77%)
Aug 09, 2018
3.505
3.567
3.505
3.505
275,447
+0.00(+0.00%)
Aug 08, 2018
3.598
3.629
3.474
3.505
346,660
-0.06(-1.74%)
Aug 07, 2018
3.567
3.614
3.536
3.567
424,143
+0.00(+0.00%)
Aug 06, 2018
3.598
3.691
3.536
3.567
358,538
+0.03(+0.88%)
Aug 03, 2018
3.722
3.784
3.505
3.536
743,943
-0.16(-4.20%)
Aug 02, 2018
3.691
3.716
3.598
3.691
403,631
+0.02(+0.42%)
Aug 01, 2018
3.412
3.877
3.412
3.676
1,470,342
-0.33(-8.14%)
Jul 31, 2018
4.063
4.156
3.908
4.001
810,208
-0.03(-0.77%)
Jul 30, 2018
3.939
4.125
3.939
4.032
415,665
+0.09(+2.36%)
Jul 27, 2018
3.939
4.001
3.815
3.939
317,727
-0.03(-0.78%)
Jul 26, 2018
3.939
4.063
3.924
3.970
317,824
+0.03(+0.79%)
Jul 25, 2018
3.939
4.001
3.815
3.939
349,793
+0.00(+0.00%)
Jul 24, 2018
4.125
3.939
3.939
337,450
-0.16(-3.79%)
Jul 23, 2018
4.063
4.156
4.032
4.094
357,591
+0.06(+1.54%)
Jul 20, 2018
4.280
4.280
4.032
4.032
663,752
-0.22(-5.11%)
Jul 19, 2018
4.063
4.311
4.063
4.249
601,146
+0.16(+3.79%)
Jul 18, 2018
4.156
4.187
4.094
4.094
217,845
-0.06(-1.49%)
Jul 17, 2018
4.125
4.221
4.125
4.156
251,390
+0.03(+0.75%)
Jul 16, 2018
4.187
4.218
4.094
4.125
246,251
-0.06(-1.48%)
Jul 13, 2018
4.187
4.280
4.156
4.187
336,705
+0.00(+0.00%)
Jul 12, 2018
4.218
4.221
4.032
4.187
603,363
+0.00(+0.00%)
Jul 11, 2018
4.311
4.342
4.156
4.187
484,928
-0.19(-4.26%)
Jul 10, 2018
4.466
4.529
4.218
4.373
700,214
-0.09(-2.08%)
Jul 09, 2018
4.529
4.560
4.529
4.466
350,188
-0.09(-2.04%)
Jul 06, 2018
4.529
4.622
4.529
4.560
170,816
+0.00(+0.00%)
Jul 05, 2018
4.560
4.622
4.497
4.560
355,376
+0.06(+1.38%)
Jul 03, 2018
4.497
4.497
4.497
0
-0.16(-3.33%)
Jul 02, 2018
4.684
4.684
4.560
4.653
472,474
-0.06(-1.32%)
Jun 29, 2018
4.808
4.839
4.532
4.715
729,957
-0.03(-0.65%)
Jun 28, 2018
4.901
4.932
4.684
4.746
543,435
-0.16(-3.16%)
Jun 27, 2018
5.025
5.118
4.901
4.901
539,706
-0.09(-1.86%)
Jun 26, 2018
5.087
5.102
4.994
4.994
541,628
-0.09(-1.83%)
Jun 25, 2018
5.149
5.180
4.994
5.087
570,371
-0.06(-1.20%)
Jun 22, 2018
5.242
5.288
4.963
5.149
1,179,209
-0.09(-1.78%)
Jun 21, 2018
5.118
5.335
5.118
5.242
478,656
+0.16(+3.05%)
Jun 20, 2018
5.180
5.180
5.025
5.087
432,702
-0.09(-1.80%)
Jun 19, 2018
5.242
5.257
5.056
5.180
686,036
-0.06(-1.18%)
Jun 18, 2018
5.397
5.537
5.211
5.242
992,775
-0.22(-3.98%)
Jun 15, 2018
5.614
5.397
5.459
1,270,942
-0.16(-2.76%)
Jun 14, 2018
5.831
5.893
5.397
5.614
1,776,706
-0.22(-3.72%)
Jun 13, 2018
5.769
5.955
5.707
5.831
1,588,649
+0.12(+2.17%)
Jun 12, 2018
5.459
6.048
5.428
5.707
2,087,107
+0.28(+5.14%)
Jun 11, 2018
5.335
5.521
5.335
5.428
692,401
+0.09(+1.74%)
Jun 08, 2018
5.180
5.335
5.180
5.335
354,305
+0.16(+2.99%)
Jun 07, 2018
5.118
5.242
5.087
5.180
205,173
+0.09(+1.83%)
Jun 06, 2018
5.273
5.304
5.087
5.087
435,380
-0.19(-3.53%)
Jun 05, 2018
5.149
5.366
5.087
5.273
564,758
+0.16(+3.03%)
Jun 04, 2018
5.056
5.180
4.978
5.118
646,645
+0.12(+2.48%)
Jun 01, 2018
5.149
5.149
4.994
4.994
366,083
-0.09(-1.83%)
May 31, 2018
5.118
5.180
4.994
5.087
515,179
-0.06(-1.20%)
May 30, 2018
4.844
5.179
4.844
5.149
924,798
+0.35(+7.30%)
May 29, 2018
5.088
5.210
4.783
4.798
1,069,509
-0.32(-6.25%)
May 25, 2018
5.118
5.118
5.118
0
+0.03(+0.60%)
May 24, 2018
4.875
5.118
4.871
5.088
759,126
+0.18(+3.73%)
May 23, 2018
4.722
4.936
4.677
4.905
1,842,911
+0.15(+3.21%)
May 22, 2018
4.844
4.844
4.722
4.753
325,092
-0.06(-1.27%)
May 21, 2018
4.814
4.844
4.722
4.814
527,890
+0.00(+0.00%)
May 18, 2018
4.905
4.905
4.753
4.814
451,367
-0.09(-1.86%)
May 17, 2018
4.844
4.905
4.768
4.905
392,768
+0.06(+1.26%)
May 16, 2018
4.753
4.875
4.722
4.844
527,460
+0.12(+2.58%)
May 15, 2018
4.783
4.844
4.692
4.722
470,156
-0.06(-1.27%)
May 14, 2018
4.814
4.993
4.725
4.783
919,897
+0.00(+0.00%)
May 11, 2018
4.722
4.859
4.722
4.783
716,177
+0.09(+1.95%)
May 10, 2018
4.661
4.722
4.509
4.692
475,180
+0.06(+1.32%)
May 09, 2018
4.661
4.719
4.448
4.631
894,643
-0.03(-0.65%)
May 08, 2018
4.844
4.875
4.509
4.661
1,327,589
-0.21(-4.38%)
May 07, 2018
5.179
5.301
4.814
4.875
1,809,609
-0.27(-5.33%)
May 04, 2018
4.905
5.149
4.905
5.149
417,459
+0.27(+5.63%)
May 03, 2018
5.423
5.454
4.844
4.875
1,115,538
-0.61(-11.11%)
May 02, 2018
5.423
5.484
5.210
5.484
1,588,388
+0.21(+4.05%)
May 01, 2018
5.118
5.332
4.936
5.271
1,545,866
+0.15(+2.98%)
Apr 30, 2018
5.362
5.423
5.118
5.118
1,052,677
-0.30(-5.62%)
Apr 27, 2018
5.332
5.454
5.301
5.423
663,847
+0.09(+1.71%)
Apr 26, 2018
5.332
5.393
5.179
5.332
1,125,511
+0.00(+0.00%)
Apr 25, 2018
5.514
5.514
5.271
5.332
1,184,112
-0.15(-2.78%)
Apr 24, 2018
5.332
5.545
5.286
5.484
1,447,332
+0.15(+2.86%)
Apr 23, 2018
5.210
5.347
5.118
5.332
1,389,985
+0.15(+2.94%)
Apr 20, 2018
5.118
5.179
5.057
5.179
939,965
+0.03(+0.59%)
Apr 19, 2018
5.027
5.149
4.975
5.149
697,834
+0.09(+1.81%)
Apr 18, 2018
4.905
5.057
4.905
5.057
814,593
+0.12(+2.47%)
Apr 17, 2018
4.844
4.966
4.695
4.936
864,164
+0.12(+2.53%)
Apr 16, 2018
4.783
4.875
4.753
4.814
856,208
+0.06(+1.28%)
Apr 13, 2018
4.814
4.844
4.661
4.753
812,038
-0.06(-1.27%)
Apr 12, 2018
4.661
4.844
4.661
4.814
774,091
+0.12(+2.60%)
Apr 11, 2018
4.509
4.783
4.509
4.692
1,404,283
+0.12(+2.67%)
Apr 10, 2018
4.479
4.600
4.418
4.570
650,825
+0.15(+3.45%)
Apr 09, 2018
4.479
4.540
4.387
4.418
644,306
-0.03(-0.69%)
Apr 06, 2018
4.570
4.631
4.402
4.448
691,996
-0.12(-2.67%)
Apr 05, 2018
4.509
4.600
4.418
4.570
686,087
+0.06(+1.35%)
Apr 04, 2018
4.326
4.509
4.326
4.509
693,815
+0.12(+2.78%)
Apr 03, 2018
4.296
4.418
4.296
4.387
898,887
+0.12(+2.86%)
Apr 02, 2018
4.387
4.448
4.143
4.265
1,213,941
-0.15(-3.45%)
Mar 29, 2018
4.418
4.418
4.418
0
+0.03(+0.69%)
Mar 28, 2018
4.235
4.509
4.220
4.387
2,198,823
+0.15(+3.60%)
Mar 27, 2018
4.174
4.311
4.143
4.235
1,239,638
+0.09(+2.21%)
Mar 26, 2018
4.083
4.265
4.022
4.143
1,105,365
+0.12(+3.03%)
Mar 23, 2018
4.113
4.143
3.991
4.022
971,972
-0.06(-1.49%)
Mar 22, 2018
4.113
4.189
4.022
4.083
634,633
-0.03(-0.74%)
Mar 21, 2018
4.052
4.235
4.052
4.113
751,119
+0.03(+0.75%)
Mar 20, 2018
4.113
4.174
3.961
4.083
562,663
-0.06(-1.47%)
Mar 19, 2018
4.235
4.271
4.052
4.143
1,472,080
-0.06(-1.45%)
Mar 16, 2018
4.174
4.326
4.113
4.204
1,913,983
+0.03(+0.73%)
Mar 15, 2018
4.143
4.220
4.083
4.174
1,151,855
+0.00(+0.00%)
Mar 14, 2018
4.083
4.204
4.022
4.174
986,239
+0.09(+2.24%)
Mar 13, 2018
3.991
4.174
3.991
4.083
1,377,777
+0.06(+1.52%)
Mar 12, 2018
3.808
4.052
3.808
4.022
1,324,352
+0.27(+7.32%)
Mar 09, 2018
3.747
3.839
3.626
3.747
1,217,214
+0.06(+1.65%)
Mar 08, 2018
3.869
3.884
3.656
3.686
1,370,418
-0.15(-3.97%)
Mar 07, 2018
4.092
3.824
3.839
2,649,832
-0.18(-4.44%)
Mar 06, 2018
4.017
4.107
3.928
4.017
2,359,273
-0.03(-0.74%)
Mar 05, 2018
3.839
4.047
3.809
4.047
2,206,825
+0.24(+6.25%)
Mar 02, 2018
3.690
3.854
3.641
3.809
1,988,152
+0.12(+3.23%)
Mar 01, 2018
3.660
3.720
3.511
3.690
1,638,249
+0.03(+0.81%)
Feb 28, 2018
3.333
3.779
3.333
3.660
2,384,435
+0.12(+3.36%)
Feb 27, 2018
3.720
3.869
3.511
3.541
2,051,089
-0.21(-5.56%)
Feb 26, 2018
3.779
3.839
3.660
3.750
1,107,911
-0.03(-0.79%)
Feb 23, 2018
3.601
3.839
3.601
3.779
1,846,393
+0.21(+5.83%)
Feb 22, 2018
3.571
3.690
3.511
3.571
1,069,713
+0.04(+1.27%)
Feb 21, 2018
3.511
3.660
3.497
3.526
1,088,058
+0.01(+0.42%)
Feb 20, 2018
3.660
3.690
3.467
3.511
1,484,183
-0.18(-4.84%)
Feb 16, 2018
3.690
3.690
3.690
0
+0.15(+4.20%)
Feb 15, 2018
3.422
3.601
3.333
3.541
1,375,527
+0.15(+4.39%)
Feb 14, 2018
3.184
3.452
3.125
3.392
1,728,270
+0.21(+6.54%)
Feb 13, 2018
3.244
3.303
3.184
3.184
1,022,823
-0.09(-2.73%)
Feb 12, 2018
3.303
3.333
3.125
3.273
1,428,013
+0.00(+0.00%)
Feb 09, 2018
3.363
3.449
3.154
3.273
1,516,237
-0.09(-2.66%)
Feb 08, 2018
3.452
3.095
3.363
2,318,012
+0.27(+8.65%)
Feb 07, 2018
3.244
3.244
3.095
3.095
3,480,014
-0.15(-4.59%)
Feb 06, 2018
3.108
3.259
3.006
3.244
2,353,583
+0.13(+4.31%)
Feb 05, 2018
3.244
3.273
3.065
3.110
2,154,098
-0.16(-5.00%)
Feb 02, 2018
3.392
3.422
3.288
3.273
1,894,646
-0.15(-4.35%)
Feb 01, 2018
3.363
3.452
3.288
3.422
1,455,507
+0.06(+1.77%)
Jan 31, 2018
3.392
3.482
3.363
3.363
1,250,537
+0.00(+0.00%)
Jan 30, 2018
3.571
3.601
3.333
3.363
3,837,996
-0.24(-6.61%)
Jan 29, 2018
3.690
3.717
3.571
3.601
1,447,889
-0.09(-2.42%)
Jan 26, 2018
3.630
3.750
3.571
3.690
1,925,832
+0.06(+1.64%)
Jan 25, 2018
3.660
3.705
3.601
3.630
1,678,169
-0.03(-0.81%)
Jan 24, 2018
3.690
3.747
3.630
3.660
1,791,033
+0.00(+0.00%)
Jan 23, 2018
3.690
3.690
3.601
3.660
2,069,598
-0.03(-0.81%)
Jan 22, 2018
3.690
3.720
3.601
3.690
1,333,496
+0.06(+1.64%)
Jan 19, 2018
3.630
3.690
3.607
3.630
2,510,801
-0.03(-0.81%)
Jan 18, 2018
3.779
3.779
3.630
3.660
1,883,889
-0.12(-3.15%)
Jan 17, 2018
3.779
3.869
3.720
3.779
3,724,628
+0.00(+0.00%)
Jan 16, 2018
3.630
3.854
3.630
3.779
3,728,960
+0.16(+4.53%)
Jan 12, 2018
3.616
3.616
3.616
0
+0.01(+0.41%)
Jan 11, 2018
3.750
3.809
3.586
3.601
4,610,696
-0.16(-4.35%)
Jan 10, 2018
3.750
3.764
3,261,252
-0.18(-4.53%)
Jan 09, 2018
4.017
4.107
3.869
3.943
7,999,986
-0.73(-15.61%)
Jan 08, 2018
4.523
4.732
4.493
4.672
3,664,263
+0.15(+3.29%)
Jan 05, 2018
4.345
4.583
4.345
4.523
2,700,578
+0.21(+4.83%)
Jan 04, 2018
4.374
4.431
4.211
4.315
2,309,368
-0.06(-1.36%)
Jan 03, 2018
4.374
4.434
4.255
4.374
2,117,757
+0.06(+1.38%)
Jan 02, 2018
4.553
4.612
4.237
4.315
2,662,657
-0.21(-4.61%)
Dec 29, 2017
4.523
4.523
4.523
0
-0.12(-2.56%)
Dec 28, 2017
4.880
4.880
4.612
4.642
1,067,781
-0.21(-4.29%)
Dec 27, 2017
4.821
4.910
4.612
4.851
2,511,012
+0.06(+1.24%)
Dec 26, 2017
4.583
4.851
4.523
4.791
2,210,283
+0.24(+5.23%)
Dec 22, 2017
4.523
4.583
4.464
4.553
872,553
-0.01(-0.33%)
Dec 21, 2017
4.493
4.612
4.404
4.568
1,023,707
+0.10(+2.33%)
Dec 20, 2017
4.642
4.672
4.434
4.464
1,182,105
-0.18(-3.85%)
Dec 19, 2017
4.642
4.672
4.493
4.642
1,906,696
-0.03(-0.64%)
Dec 18, 2017
4.672
4.758
4.493
4.672
2,335,871
+0.12(+2.61%)
Dec 15, 2017
4.404
4.583
4.345
4.553
3,707,267
+0.15(+3.38%)
Dec 14, 2017
4.434
4.464
4.315
4.404
1,645,892
+0.00(+0.00%)
Dec 13, 2017
4.404
4.490
4.288
4.404
1,426,661
+0.00(+0.00%)
Dec 12, 2017
4.374
4.493
4.374
4.404
908,189
+0.03(+0.68%)
Dec 11, 2017
4.434
4.523
4.315
4.374
1,216,457
+0.00(+0.00%)
Dec 08, 2017
4.345
4.479
4.285
4.374
799,332
+0.03(+0.68%)
Dec 07, 2017
4.434
4.483
4.315
4.345
722,175
-0.06(-1.35%)
Dec 06, 2017
4.434
4.523
4.315
4.404
894,006
-0.03(-0.67%)
Dec 05, 2017
4.612
4.642
4.374
4.434
1,659,472
-0.15(-3.25%)
Dec 04, 2017
4.523
4.669
4.374
4.583
2,813,013
+0.34(+8.07%)
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
.