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
)
3.290
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
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%)
Dec 01, 2017
4.493
4.549
4.177
4.241
1,797,830
-0.25(-5.63%)
Nov 30, 2017
4.315
4.583
4.196
4.493
4,436,094
+0.21(+4.86%)
Nov 29, 2017
4.023
4.489
3.979
4.285
3,903,190
+0.29(+7.30%)
Nov 28, 2017
3.965
4.052
3.877
3.994
1,685,345
+0.03(+0.74%)
Nov 27, 2017
4.023
4.052
3.877
3.965
1,678,717
-0.03(-0.73%)
Nov 24, 2017
4.023
4.037
3.935
3.994
536,312
+0.00(+0.00%)
Nov 22, 2017
3.994
4.081
3.906
3.994
1,293,977
+0.00(+0.00%)
Nov 21, 2017
4.052
4.052
3.819
3.994
3,054,667
-0.03(-0.72%)
Nov 20, 2017
3.965
4.081
3.906
4.023
1,642,034
+0.09(+2.22%)
Nov 17, 2017
3.965
4.139
3.906
3.935
2,502,767
+0.09(+2.27%)
Nov 16, 2017
3.848
3.950
3.731
3.848
1,954,760
+0.06(+1.54%)
Nov 15, 2017
3.644
3.819
3.629
3.790
1,451,098
+0.09(+2.36%)
Nov 14, 2017
3.760
3.848
3.615
3.702
1,509,718
-0.12(-3.05%)
Nov 13, 2017
3.819
3.877
3.673
3.819
1,103,144
+0.03(+0.77%)
Nov 10, 2017
3.615
3.848
3.615
3.790
1,480,267
+0.15(+4.00%)
Nov 09, 2017
3.615
3.659
3.527
3.644
1,294,011
+0.03(+0.81%)
Nov 08, 2017
3.586
3.673
3.498
3.615
1,676,040
-0.03(-0.80%)
Nov 07, 2017
3.586
3.644
3.498
3.644
3,995,666
+0.12(+3.31%)
Nov 06, 2017
3.790
3.819
3.527
3.527
4,145,228
-0.29(-7.63%)
Nov 03, 2017
4.081
4.081
3.790
3.819
2,949,662
-0.17(-4.38%)
Nov 02, 2017
4.227
4.241
3.819
3.994
3,299,890
-0.23(-5.52%)
Nov 01, 2017
4.256
4.256
4.052
4.227
3,312,221
+0.52(+14.17%)
Oct 31, 2017
4.139
4.139
3.644
3.702
4,471,361
-0.41(-9.93%)
Oct 30, 2017
4.110
4.160
3.965
4.110
1,474,276
-0.03(-0.70%)
Oct 27, 2017
4.169
4.227
4.081
4.139
1,654,649
-0.12(-2.74%)
Oct 26, 2017
4.169
4.285
4.110
4.256
881,378
+0.09(+2.10%)
Oct 25, 2017
4.314
4.314
4.081
4.169
686,393
-0.09(-2.05%)
Oct 24, 2017
4.110
4.285
4.110
4.256
1,108,275
+0.17(+4.29%)
Oct 23, 2017
4.314
4.314
4.052
4.081
1,895,794
-0.20(-4.76%)
Oct 20, 2017
4.285
4.314
4.169
4.285
1,307,560
+0.04(+1.03%)
Oct 19, 2017
4.198
4.314
4.110
4.241
844,982
+0.01(+0.34%)
Oct 18, 2017
4.023
4.343
4.023
4.227
1,096,193
+0.17(+4.32%)
Oct 17, 2017
4.110
4.110
4.023
4.052
841,760
+0.00(+0.00%)
Oct 16, 2017
4.198
4.198
3.965
4.052
2,250,427
-0.12(-2.80%)
Oct 13, 2017
4.227
4.314
4.139
4.169
1,330,988
-0.03(-0.69%)
Oct 12, 2017
4.314
4.373
4.198
4.198
1,246,988
-0.12(-2.70%)
Oct 11, 2017
4.460
4.489
4.300
4.314
1,180,005
-0.15(-3.27%)
Oct 10, 2017
4.431
4.489
4.387
4.460
600,265
+0.09(+2.00%)
Oct 09, 2017
4.693
4.722
4.343
4.373
1,595,870
-0.32(-6.83%)
Oct 06, 2017
4.606
4.693
4.460
4.693
1,322,182
+0.06(+1.26%)
Oct 05, 2017
4.577
4.693
4.518
4.635
1,001,025
+0.09(+1.92%)
Oct 04, 2017
4.635
4.722
4.489
4.548
1,077,606
-0.12(-2.50%)
Oct 03, 2017
4.635
4.693
4.518
4.664
1,378,486
+0.03(+0.63%)
Oct 02, 2017
4.460
4.664
4.402
4.635
1,604,494
+0.17(+3.92%)
Sep 29, 2017
4.402
4.504
4.271
4.460
1,101,927
+0.12(+2.68%)
Sep 28, 2017
4.314
4.387
4.227
4.343
1,260,900
+0.03(+0.68%)
Sep 27, 2017
4.373
4.402
4.314
4.314
1,030,839
-0.03(-0.67%)
Sep 26, 2017
4.431
4.445
4.306
4.343
1,066,228
-0.06(-1.32%)
Sep 25, 2017
4.285
4.489
4.256
4.402
1,272,252
+0.12(+2.72%)
Sep 22, 2017
4.227
4.373
4.139
4.285
1,020,539
+0.06(+1.38%)
Sep 21, 2017
4.343
4.343
4.198
4.227
706,437
-0.09(-2.03%)
Sep 20, 2017
4.314
4.358
4.139
4.314
1,595,894
+0.00(+0.00%)
Sep 19, 2017
4.431
4.518
4.256
4.314
1,869,249
-0.12(-2.63%)
Sep 18, 2017
4.606
4.650
4.402
4.431
1,338,027
-0.20(-4.40%)
Sep 15, 2017
4.489
4.664
4.431
4.635
2,549,924
+0.12(+2.58%)
Sep 14, 2017
4.752
4.752
4.489
4.518
971,340
-0.20(-4.32%)
Sep 13, 2017
4.722
4.781
4.664
4.722
1,054,362
+0.03(+0.62%)
Sep 12, 2017
4.606
4.737
4.606
4.693
980,842
+0.09(+1.90%)
Sep 11, 2017
4.664
4.781
4.606
4.606
1,216,802
-0.06(-1.25%)
Sep 08, 2017
4.606
4.693
4.518
4.664
3,884,418
+0.03(+0.63%)
Sep 07, 2017
4.489
4.722
4.431
4.635
1,576,675
+0.20(+4.61%)
Sep 06, 2017
4.343
4.475
4.314
4.431
1,193,079
+0.09(+2.01%)
Sep 05, 2017
4.402
4.460
4.285
4.343
1,497,588
-0.12(-2.61%)
Sep 01, 2017
4.460
4.548
4.402
4.460
521,354
+0.00(+0.00%)
Aug 31, 2017
4.402
4.489
4.285
4.460
1,204,149
+0.03(+0.66%)
Aug 30, 2017
4.314
4.518
4.169
4.431
2,693,080
+0.17(+4.11%)
Aug 29, 2017
4.427
4.542
4.227
4.256
1,575,969
-0.23(-5.10%)
Aug 28, 2017
4.542
4.613
4.399
4.485
1,718,270
-0.06(-1.26%)
Aug 25, 2017
4.599
4.627
4.456
4.542
1,749,794
-0.06(-1.24%)
Aug 24, 2017
4.513
4.742
4.513
4.599
1,904,250
+0.09(+1.90%)
Aug 23, 2017
4.313
4.570
4.313
4.513
1,391,183
+0.20(+4.64%)
Aug 22, 2017
4.370
4.456
4.313
4.313
2,106,683
+0.06(+1.34%)
Aug 21, 2017
4.285
4.370
4.227
4.256
1,231,832
-0.03(-0.67%)
Aug 18, 2017
4.313
4.342
4.199
4.285
2,137,917
-0.09(-1.96%)
Aug 17, 2017
4.684
4.713
4.313
4.370
2,990,838
-0.31(-6.71%)
Aug 16, 2017
4.884
4.884
4.656
4.684
1,594,720
-0.03(-0.61%)
Aug 15, 2017
4.999
5.020
4.684
4.713
1,708,163
-0.34(-6.78%)
Aug 14, 2017
4.999
5.156
4.999
5.056
1,492,601
+0.06(+1.14%)
Aug 11, 2017
5.199
5.213
4.970
4.999
2,019,081
-0.20(-3.85%)
Aug 10, 2017
5.341
5.370
5.141
5.199
883,715
-0.17(-3.19%)
Aug 09, 2017
5.427
5.513
5.313
5.370
1,118,036
-0.14(-2.59%)
Aug 08, 2017
5.313
5.684
5.313
5.513
1,583,589
+0.17(+3.21%)
Aug 07, 2017
5.370
5.399
5.284
5.341
1,456,684
+0.00(+0.00%)
Aug 04, 2017
5.456
5.313
5.341
2,397,760
-0.03(-0.53%)
Aug 03, 2017
5.770
5.770
5.284
5.370
3,957,825
-0.40(-6.93%)
Aug 02, 2017
5.256
5.827
5.170
5.770
9,267,326
-0.49(-7.76%)
Aug 01, 2017
6.198
6.341
6.141
6.255
1,863,023
+0.11(+1.86%)
Jul 31, 2017
6.227
6.284
6.084
6.141
1,025,242
-0.06(-0.92%)
Jul 28, 2017
6.255
6.313
6.170
6.198
888,919
-0.11(-1.81%)
Jul 27, 2017
6.284
6.355
6.270
6.313
554,394
+0.00(+0.00%)
Jul 26, 2017
6.341
6.398
6.255
6.313
826,748
-0.04(-0.67%)
Jul 25, 2017
6.227
6.341
6.141
6.355
1,412,484
+0.13(+2.06%)
Jul 24, 2017
6.255
6.284
5.770
6.227
2,521,422
-0.26(-3.96%)
Jul 21, 2017
6.770
6.770
6.398
6.484
1,619,682
-0.23(-3.40%)
Jul 20, 2017
6.884
6.687
6.712
843,948
-0.17(-2.49%)
Jul 19, 2017
6.798
6.912
6.787
6.884
1,639,109
+0.11(+1.69%)
Jul 18, 2017
6.627
6.770
6.541
6.770
752,843
+0.14(+2.16%)
Jul 17, 2017
6.598
6.712
6.570
6.627
1,335,847
+0.06(+0.87%)
Jul 14, 2017
6.684
6.712
6.513
6.570
681,618
-0.11(-1.71%)
Jul 13, 2017
6.570
6.741
6.570
6.684
654,710
+0.11(+1.74%)
Jul 12, 2017
6.770
6.827
6.541
6.570
860,715
-0.14(-2.13%)
Jul 11, 2017
6.627
6.827
6.570
6.712
1,117,381
+0.09(+1.29%)
Jul 10, 2017
7.170
7.198
6.627
6.627
1,687,173
-0.60(-8.30%)
Jul 07, 2017
7.284
7.312
7.170
7.227
798,791
-0.09(-1.17%)
Jul 06, 2017
7.455
7.255
7.312
928,656
-0.14(-1.92%)
Jul 05, 2017
7.598
7.627
7.369
7.455
1,098,627
-0.17(-2.25%)
Jul 03, 2017
7.455
7.655
7.427
7.627
547,882
+0.17(+2.30%)
Jun 30, 2017
7.484
7.569
7.398
7.455
1,360,494
-0.01(-0.19%)
Jun 29, 2017
7.541
7.572
7.398
7.469
745,037
-0.04(-0.57%)
Jun 28, 2017
7.455
7.598
7.427
7.512
1,130,366
+0.06(+0.77%)
Jun 27, 2017
7.598
7.684
7.427
7.455
1,078,476
-0.14(-1.88%)
Jun 26, 2017
7.741
7.741
7.512
7.598
1,046,188
+0.00(+0.00%)
Jun 23, 2017
7.484
7.627
7.455
7.598
1,812,617
+0.14(+1.92%)
Jun 22, 2017
7.512
7.627
7.427
7.455
1,932,956
-0.09(-1.14%)
Jun 21, 2017
7.798
7.884
7.398
7.541
2,495,685
-0.34(-4.35%)
Jun 20, 2017
8.141
8.141
7.712
7.884
1,323,683
-0.23(-2.82%)
Jun 19, 2017
8.312
8.312
7.969
8.112
1,288,015
-0.06(-0.70%)
Jun 16, 2017
8.084
8.198
7.941
8.169
1,499,651
+0.03(+0.35%)
Jun 15, 2017
7.998
8.169
7.946
8.141
627,599
+0.06(+0.71%)
Jun 14, 2017
8.112
8.166
7.941
8.084
546,769
-0.03(-0.35%)
Jun 13, 2017
7.912
8.126
7.798
8.112
903,329
+0.23(+2.90%)
Jun 12, 2017
7.969
8.069
7.798
7.884
1,037,196
-0.06(-0.72%)
Jun 09, 2017
8.055
8.084
7.912
7.941
860,775
-0.06(-0.71%)
Jun 08, 2017
7.855
8.084
7.798
7.998
853,215
+0.20(+2.56%)
Jun 07, 2017
7.798
7.884
7.655
7.798
1,662,526
+0.00(+0.00%)
Jun 06, 2017
7.769
7.855
7.741
7.798
689,464
-0.03(-0.37%)
Jun 05, 2017
7.884
8.055
7.769
7.826
910,502
-0.06(-0.72%)
Jun 02, 2017
7.998
8.084
7.769
7.884
1,489,991
-0.06(-0.72%)
Jun 01, 2017
7.969
8.081
7.855
7.941
877,849
+0.00(+0.00%)
May 31, 2017
7.941
8.055
7.712
7.941
1,549,623
+0.03(+0.36%)
May 30, 2017
7.998
8.112
7.684
7.912
1,617,032
+0.00(+0.00%)
May 26, 2017
7.771
7.940
7.601
7.912
1,048,643
+0.17(+2.19%)
May 25, 2017
7.601
7.909
7.601
7.743
1,826,744
+0.17(+2.24%)
May 24, 2017
7.432
7.601
7.404
7.573
896,685
+0.11(+1.52%)
May 23, 2017
7.601
7.601
7.432
7.460
748,474
-0.11(-1.49%)
May 22, 2017
7.517
7.658
7.460
7.573
578,160
+0.06(+0.75%)
May 19, 2017
7.517
7.658
7.432
7.517
947,438
+0.03(+0.38%)
May 18, 2017
7.545
7.601
7.404
7.488
1,137,071
-0.06(-0.75%)
May 17, 2017
7.432
7.615
7.404
7.545
793,490
+0.03(+0.38%)
May 16, 2017
7.573
7.658
7.361
7.517
2,001,206
-0.06(-0.75%)
May 15, 2017
7.969
7.997
7.488
7.573
1,695,726
-0.23(-2.90%)
May 12, 2017
7.969
8.022
7.771
7.799
642,010
-0.23(-2.82%)
May 11, 2017
8.110
8.138
7.884
8.025
926,721
-0.14(-1.73%)
May 10, 2017
8.166
8.280
8.110
8.166
892,656
-0.03(-0.34%)
May 09, 2017
8.251
8.280
8.110
8.195
678,244
-0.03(-0.34%)
May 08, 2017
8.393
8.562
8.166
8.223
1,073,180
-0.14(-1.69%)
May 05, 2017
8.336
8.463
8.053
8.364
1,161,581
+0.08(+1.02%)
May 04, 2017
8.308
8.308
8.195
8.280
1,261,058
+0.00(+0.00%)
May 03, 2017
9.636
9.664
8.053
8.280
4,106,845
-0.71(-7.86%)
May 02, 2017
8.675
9.099
8.534
8.986
2,110,838
+0.34(+3.92%)
May 01, 2017
8.703
8.870
8.477
8.647
996,302
-0.06(-0.65%)
Apr 28, 2017
8.986
8.986
8.619
8.703
742,545
-0.25(-2.84%)
Apr 27, 2017
9.184
9.184
8.901
8.958
792,420
-0.23(-2.46%)
Apr 26, 2017
9.042
9.297
8.986
9.184
1,057,036
+0.20(+2.20%)
Apr 25, 2017
9.382
8.986
8.986
1,049,434
-0.23(-2.45%)
Apr 24, 2017
9.495
9.523
9.042
9.212
1,097,264
-0.14(-1.51%)
Apr 21, 2017
8.958
9.466
8.901
9.353
1,483,905
+0.45(+5.08%)
Apr 20, 2017
8.675
8.929
8.590
8.901
722,464
+0.31(+3.62%)
Apr 19, 2017
8.506
8.675
8.477
8.590
496,016
+0.11(+1.33%)
Apr 18, 2017
8.647
8.703
8.421
8.477
597,431
-0.14(-1.64%)
Apr 17, 2017
8.647
8.661
8.421
8.619
410,806
+0.03(+0.33%)
Apr 13, 2017
8.675
8.732
8.562
8.590
327,289
-0.06(-0.65%)
Apr 12, 2017
8.788
8.788
8.562
8.647
431,082
-0.11(-1.29%)
Apr 11, 2017
8.788
8.873
8.619
8.760
413,656
+0.00(+0.00%)
Apr 10, 2017
8.703
8.873
8.619
8.760
584,739
+0.08(+0.98%)
Apr 07, 2017
8.816
8.873
8.590
8.675
719,491
-0.14(-1.60%)
Apr 06, 2017
8.421
8.816
8.387
8.816
1,210,760
+0.40(+4.70%)
Apr 05, 2017
8.449
8.506
8.308
8.421
1,266,366
-0.03(-0.33%)
Apr 04, 2017
8.393
8.477
8.280
8.449
930,134
+0.00(+0.00%)
Apr 03, 2017
8.506
8.590
8.308
8.449
1,101,528
-0.08(-0.99%)
Mar 31, 2017
8.675
8.675
8.308
8.534
1,380,947
-0.14(-1.63%)
Mar 30, 2017
8.647
8.732
8.488
8.675
694,086
+0.00(+0.00%)
Mar 29, 2017
8.223
8.703
8.223
8.675
1,047,766
+0.37(+4.42%)
Mar 28, 2017
8.025
8.393
8.025
8.308
1,170,596
+0.28(+3.52%)
Mar 27, 2017
8.223
8.251
7.940
8.025
730,991
-0.20(-2.41%)
Mar 24, 2017
8.421
8.506
8.138
8.223
920,183
-0.23(-2.68%)
Mar 23, 2017
8.449
8.590
8.364
8.449
815,298
+0.03(+0.34%)
Mar 22, 2017
8.562
8.760
8.393
8.421
1,521,210
-0.17(-1.97%)
Mar 21, 2017
8.619
8.732
8.477
8.590
715,145
+0.03(+0.33%)
Mar 20, 2017
8.816
8.901
8.562
8.562
645,009
-0.25(-2.88%)
Mar 17, 2017
8.647
8.901
8.590
8.816
1,314,840
+0.14(+1.63%)
Mar 16, 2017
8.562
8.873
8.449
8.675
949,856
+0.11(+1.32%)
Mar 15, 2017
8.421
8.619
8.336
8.562
515,411
+0.14(+1.68%)
Mar 14, 2017
8.364
8.506
8.138
8.421
1,061,293
+0.08(+1.02%)
Mar 13, 2017
8.477
8.675
8.237
8.336
630,082
-0.14(-1.67%)
Mar 10, 2017
8.251
8.534
8.237
8.477
995,847
+0.28(+3.45%)
Mar 09, 2017
8.562
8.562
8.025
8.195
1,498,281
-0.40(-4.61%)
Mar 08, 2017
8.647
8.788
8.520
8.590
966,071
+0.00(+0.00%)
Mar 07, 2017
8.929
8.931
8.477
8.590
1,120,491
-0.28(-3.18%)
Mar 06, 2017
8.760
9.042
8.647
8.873
1,387,450
+0.14(+1.62%)
Mar 03, 2017
8.732
8.901
8.647
8.732
1,104,980
+0.06(+0.65%)
Mar 02, 2017
8.562
8.760
8.534
8.675
1,676,594
+0.17(+1.99%)
Mar 01, 2017
8.785
8.828
7.918
8.506
4,061,107
+0.98(+13.01%)
Feb 28, 2017
7.694
7.711
7.302
7.526
1,541,835
-0.22(-2.89%)
Feb 27, 2017
7.554
7.806
7.470
7.750
1,296,009
+0.20(+2.59%)
Feb 24, 2017
7.470
7.778
7.302
7.554
988,227
+0.08(+1.12%)
Feb 23, 2017
7.666
7.738
7.414
7.470
901,299
-0.22(-2.91%)
Feb 22, 2017
7.582
7.722
7.526
7.694
1,267,302
+0.14(+1.85%)
Feb 21, 2017
7.610
7.666
7.414
7.554
1,060,544
+0.06(+0.75%)
Feb 17, 2017
7.498
7.498
7.498
0
-0.14(-1.83%)
Feb 16, 2017
7.890
7.890
7.470
7.638
1,618,131
-0.25(-3.19%)
Feb 15, 2017
8.002
8.170
7.610
7.890
1,849,003
-0.20(-2.42%)
Feb 14, 2017
8.562
8.617
8.030
8.086
3,975,657
-0.70(-7.96%)
Feb 13, 2017
9.009
9.049
8.743
8.785
534,492
-0.20(-2.18%)
Feb 10, 2017
8.925
9.079
8.841
8.981
718,055
+0.03(+0.31%)
Feb 09, 2017
8.813
9.065
8.645
8.953
943,616
+0.11(+1.27%)
Feb 08, 2017
8.897
8.534
8.841
721,158
+0.22(+2.60%)
Feb 07, 2017
8.617
8.757
8.506
8.617
567,713
-0.03(-0.32%)
Feb 06, 2017
8.617
8.729
8.590
8.645
561,543
+0.03(+0.32%)
Feb 03, 2017
8.450
8.617
8.422
8.617
477,776
+0.14(+1.65%)
Feb 02, 2017
8.506
8.631
8.450
8.478
350,221
-0.06(-0.66%)
Feb 01, 2017
8.590
8.701
8.478
8.534
557,806
-0.08(-0.97%)
Jan 31, 2017
8.617
8.645
8.366
8.617
659,686
-0.08(-0.96%)
Jan 30, 2017
8.729
8.771
8.562
8.701
678,377
+0.00(+0.00%)
Jan 27, 2017
8.729
8.729
8.562
8.701
670,630
+0.00(+0.00%)
Jan 26, 2017
8.785
8.785
8.617
8.701
685,452
-0.03(-0.32%)
Jan 25, 2017
8.841
8.925
8.729
8.729
643,680
-0.06(-0.64%)
Jan 24, 2017
8.617
8.813
8.617
8.785
564,043
+0.20(+2.28%)
Jan 23, 2017
8.757
8.785
8.422
8.590
1,149,645
-0.17(-1.92%)
Jan 20, 2017
8.757
8.841
8.645
8.757
699,438
+0.06(+0.64%)
Jan 19, 2017
8.701
8.771
8.590
8.701
904,208
+0.03(+0.32%)
Jan 18, 2017
8.953
8.953
8.254
8.673
2,302,406
-0.39(-4.32%)
Jan 17, 2017
9.065
9.289
8.981
9.065
967,072
+0.03(+0.31%)
Jan 13, 2017
9.037
9.037
9.037
0
+0.00(+0.00%)
Jan 12, 2017
9.149
9.177
8.813
9.037
802,680
-0.17(-1.82%)
Jan 11, 2017
9.177
9.233
8.953
9.205
887,026
+0.06(+0.61%)
Jan 10, 2017
8.757
9.205
8.757
9.149
842,315
+0.42(+4.81%)
Jan 09, 2017
8.757
8.841
8.478
8.729
1,661,951
-0.08(-0.95%)
Jan 06, 2017
9.149
9.180
8.701
8.813
2,014,260
-0.36(-3.96%)
Jan 05, 2017
9.569
9.653
9.177
9.177
1,629,770
-0.56(-5.75%)
Jan 04, 2017
9.485
9.793
9.261
9.737
1,300,536
+0.31(+3.26%)
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
.