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
)
3.300
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 (%)
Apr 30, 2010
8.110
8.110
7.543
7.569
744,197
-0.55(-6.82%)
Apr 29, 2010
7.837
8.141
7.815
8.123
245,528
+0.32(+4.12%)
Apr 28, 2010
7.806
7.918
7.708
7.802
223,639
+0.07(+0.87%)
Apr 27, 2010
8.083
8.128
7.726
7.735
277,881
-0.39(-4.78%)
Apr 26, 2010
8.003
8.212
7.904
8.123
197,370
+0.12(+1.51%)
Apr 23, 2010
8.003
8.016
7.891
8.003
210,987
-0.04(-0.44%)
Apr 22, 2010
7.940
8.038
7.878
8.038
142,628
+0.02(+0.28%)
Apr 21, 2010
7.918
8.016
7.857
8.016
145,161
+0.08(+1.07%)
Apr 20, 2010
8.003
8.038
7.837
7.931
463,616
-0.07(-0.84%)
Apr 19, 2010
7.860
7.998
7.782
7.998
458,815
+0.08(+0.96%)
Apr 16, 2010
7.712
7.971
7.708
7.922
730,283
+0.22(+2.84%)
Apr 15, 2010
7.498
7.851
7.444
7.703
1,141,038
+0.50(+6.94%)
Apr 14, 2010
6.984
7.208
6.980
7.203
236,942
+0.25(+3.53%)
Apr 13, 2010
7.029
7.056
6.877
6.958
219,064
-0.11(-1.58%)
Apr 12, 2010
7.078
7.136
7.036
7.069
290,114
-0.02(-0.25%)
Apr 09, 2010
7.167
7.167
6.998
7.087
153,742
-0.06(-0.81%)
Apr 08, 2010
7.123
7.230
7.060
7.145
140,830
-0.03(-0.37%)
Apr 07, 2010
7.127
7.176
7.074
7.172
192,186
+0.01(+0.19%)
Apr 06, 2010
7.208
7.208
7.101
7.159
182,837
-0.12(-1.60%)
Apr 05, 2010
7.109
7.288
7.101
7.275
175,024
+0.17(+2.45%)
Apr 01, 2010
6.824
7.101
7.101
7.101
534,740
+0.30(+4.47%)
Mar 31, 2010
6.734
6.935
6.734
6.797
344,752
+0.00(+0.07%)
Mar 30, 2010
6.743
6.792
6.649
6.792
377,414
+0.08(+1.20%)
Mar 29, 2010
6.864
6.864
6.623
6.712
200,867
-0.11(-1.57%)
Mar 26, 2010
6.828
6.868
6.721
6.819
126,376
+0.01(+0.20%)
Mar 25, 2010
6.944
6.996
6.792
6.806
302,481
-0.12(-1.74%)
Mar 24, 2010
7.051
7.101
6.913
6.926
183,542
-0.18(-2.51%)
Mar 23, 2010
7.020
7.109
6.904
7.105
152,705
+0.10(+1.47%)
Mar 22, 2010
6.774
7.083
6.734
7.002
263,012
+0.18(+2.68%)
Mar 19, 2010
7.002
7.002
6.730
6.819
586,973
-0.21(-2.99%)
Mar 18, 2010
7.056
7.105
6.989
7.029
113,771
-0.04(-0.63%)
Mar 17, 2010
6.998
7.109
6.922
7.074
302,551
+0.12(+1.67%)
Mar 16, 2010
7.011
7.011
6.833
6.958
477,544
-0.03(-0.38%)
Mar 15, 2010
6.971
7.020
6.837
6.984
271,799
-0.03(-0.45%)
Mar 12, 2010
7.038
7.040
6.877
7.016
202,607
+0.00(+0.00%)
Mar 11, 2010
7.109
7.172
6.984
7.016
227,264
-0.13(-1.75%)
Mar 10, 2010
7.203
7.239
7.060
7.141
452,086
-0.01(-0.12%)
Mar 09, 2010
7.096
7.270
7.096
7.150
390,980
+0.02(+0.25%)
Mar 08, 2010
6.868
7.154
6.868
7.132
281,636
+0.24(+3.50%)
Mar 05, 2010
6.935
6.953
6.455
6.891
366,838
-0.01(-0.13%)
Mar 04, 2010
6.967
7.065
6.792
6.900
251,795
-0.03(-0.39%)
Mar 03, 2010
7.149
7.149
6.868
6.926
449,001
-0.04(-0.51%)
Mar 02, 2010
7.024
7.167
6.900
6.962
825,159
-0.06(-0.82%)
Mar 01, 2010
6.837
7.029
6.806
7.020
264,291
+0.22(+3.21%)
Feb 26, 2010
6.771
6.837
6.659
6.802
322,777
+0.05(+0.79%)
Feb 25, 2010
6.637
6.775
6.615
6.748
165,441
+0.00(+0.00%)
Feb 24, 2010
6.717
6.788
6.646
6.748
116,069
+0.08(+1.13%)
Feb 23, 2010
6.664
6.757
6.566
6.673
224,117
+0.01(+0.20%)
Feb 22, 2010
6.744
6.771
6.633
6.659
251,789
-0.08(-1.12%)
Feb 19, 2010
6.713
6.788
6.670
6.735
275,888
+0.01(+0.20%)
Feb 18, 2010
6.682
6.744
6.650
6.722
180,519
+0.04(+0.60%)
Feb 17, 2010
6.722
6.722
6.530
6.682
244,163
-0.01(-0.20%)
Feb 16, 2010
6.566
6.695
6.535
6.695
287,873
+0.15(+2.31%)
Feb 12, 2010
6.352
6.544
6.544
6.544
329,561
+0.11(+1.73%)
Feb 11, 2010
6.330
6.432
6.245
6.432
273,922
+0.09(+1.40%)
Feb 10, 2010
6.343
6.343
6.234
6.343
152,339
-0.00(-0.07%)
Feb 09, 2010
6.454
6.454
6.321
6.348
410,343
+0.01(+0.21%)
Feb 08, 2010
6.357
6.479
6.254
6.334
189,186
-0.01(-0.14%)
Feb 05, 2010
6.374
6.441
6.272
6.343
310,933
-0.03(-0.42%)
Feb 04, 2010
6.454
6.557
6.281
6.370
417,397
-0.17(-2.59%)
Feb 03, 2010
6.486
6.633
6.410
6.539
492,612
-0.01(-0.20%)
Feb 02, 2010
6.472
6.673
6.430
6.552
502,973
+0.10(+1.52%)
Feb 01, 2010
6.535
6.535
6.259
6.454
276,375
-0.05(-0.75%)
Jan 29, 2010
6.268
6.561
6.268
6.503
660,455
+0.28(+4.58%)
Jan 28, 2010
6.339
6.370
6.192
6.219
421,804
-0.13(-2.03%)
Jan 27, 2010
6.014
6.370
5.987
6.348
577,103
+0.30(+4.93%)
Jan 26, 2010
6.085
6.085
5.867
6.049
587,230
-0.08(-1.38%)
Jan 25, 2010
6.268
6.268
6.063
6.134
607,736
-0.07(-1.15%)
Jan 22, 2010
6.330
6.401
6.178
6.205
348,005
-0.14(-2.18%)
Jan 21, 2010
6.588
6.673
6.294
6.343
470,176
-0.25(-3.78%)
Jan 20, 2010
6.824
6.904
6.592
6.592
407,807
-0.34(-4.94%)
Jan 19, 2010
6.819
6.935
6.742
6.935
918,934
+0.10(+1.50%)
Jan 15, 2010
6.815
6.833
6.833
6.833
857,938
+0.03(+0.46%)
Jan 14, 2010
6.499
6.811
6.459
6.802
1,220,817
+0.25(+3.87%)
Jan 13, 2010
6.900
6.900
6.103
6.548
3,200,964
-0.80(-10.90%)
Jan 12, 2010
7.514
7.625
7.287
7.349
147,707
-0.23(-3.00%)
Jan 11, 2010
7.754
7.754
7.389
7.576
260,712
-0.09(-1.22%)
Jan 08, 2010
7.567
7.683
7.421
7.670
184,289
+0.07(+0.94%)
Jan 07, 2010
7.777
7.843
7.558
7.598
379,031
-0.21(-2.73%)
Jan 06, 2010
7.785
7.843
7.656
7.812
225,126
+0.04(+0.46%)
Jan 05, 2010
7.866
7.874
7.657
7.777
250,480
-0.08(-1.02%)
Jan 04, 2010
7.781
7.963
7.710
7.857
314,307
+0.21(+2.74%)
Dec 31, 2009
7.772
7.647
7.647
7.647
139,282
-0.12(-1.60%)
Dec 30, 2009
7.830
8.012
7.607
7.772
326,867
-0.13(-1.69%)
Dec 29, 2009
7.906
7.932
7.843
7.906
113,895
+0.00(+0.06%)
Dec 28, 2009
7.843
7.932
7.837
7.901
135,115
+0.05(+0.62%)
Dec 24, 2009
7.843
7.857
7.688
7.852
127,776
+0.04(+0.57%)
Dec 23, 2009
7.736
7.836
7.612
7.808
281,207
+0.12(+1.50%)
Dec 22, 2009
7.750
7.768
7.630
7.692
421,321
-0.03(-0.35%)
Dec 21, 2009
7.598
7.767
7.563
7.719
269,716
+0.20(+2.73%)
Dec 18, 2009
7.683
7.790
7.509
7.514
1,355,140
-0.14(-1.80%)
Dec 17, 2009
7.625
7.719
7.590
7.652
248,934
-0.07(-0.87%)
Dec 16, 2009
7.808
7.808
7.661
7.719
324,574
-0.03(-0.34%)
Dec 15, 2009
7.674
7.843
7.674
7.745
326,771
+0.02(+0.29%)
Dec 14, 2009
7.728
7.763
7.567
7.723
258,616
+0.05(+0.70%)
Dec 11, 2009
7.643
7.676
7.492
7.670
159,611
+0.10(+1.35%)
Dec 10, 2009
7.403
7.581
7.367
7.567
338,879
+0.23(+3.09%)
Dec 09, 2009
7.371
7.405
7.225
7.340
222,756
-0.03(-0.42%)
Dec 08, 2009
7.371
7.434
7.229
7.371
337,803
-0.05(-0.66%)
Dec 07, 2009
7.639
7.643
7.385
7.420
280,983
-0.26(-3.36%)
Dec 04, 2009
7.590
7.705
7.429
7.679
436,193
+0.29(+3.98%)
Dec 03, 2009
7.514
7.625
7.167
7.385
265,942
-0.06(-0.78%)
Dec 02, 2009
7.434
7.661
7.363
7.443
330,588
-0.00(-0.06%)
Dec 01, 2009
7.331
7.661
7.331
7.447
993,646
+0.17(+2.39%)
Nov 30, 2009
7.100
7.314
7.047
7.274
448,264
+0.24(+3.35%)
Nov 27, 2009
7.082
7.198
7.015
7.038
152,065
-0.34(-4.64%)
Nov 25, 2009
7.367
7.523
7.296
7.380
263,256
+0.04(+0.55%)
Nov 24, 2009
7.505
7.612
7.198
7.340
215,906
-0.20(-2.60%)
Nov 23, 2009
7.434
7.688
7.434
7.536
175,586
+0.17(+2.36%)
Nov 20, 2009
7.478
7.772
7.300
7.363
227,493
-0.16(-2.19%)
Nov 19, 2009
7.732
7.785
7.389
7.527
301,868
-0.33(-4.25%)
Nov 18, 2009
7.785
7.897
7.692
7.861
264,947
+0.09(+1.20%)
Nov 17, 2009
7.732
7.839
7.643
7.768
311,411
+0.01(+0.11%)
Nov 16, 2009
7.745
7.883
7.665
7.759
405,542
+0.01(+0.17%)
Nov 13, 2009
7.692
7.950
7.612
7.745
489,797
-0.08(-1.02%)
Nov 12, 2009
7.972
8.030
7.683
7.826
275,389
-0.16(-2.06%)
Nov 11, 2009
8.048
8.048
7.883
7.990
313,265
+0.00(+0.06%)
Nov 10, 2009
7.785
8.021
7.785
7.986
324,416
+0.20(+2.57%)
Nov 09, 2009
8.012
8.079
7.728
7.785
612,546
-0.11(-1.35%)
Nov 06, 2009
7.585
8.012
7.585
7.892
547,656
+0.26(+3.38%)
Nov 05, 2009
7.238
7.817
7.113
7.634
786,863
+0.55(+7.79%)
Nov 04, 2009
7.322
7.469
7.060
7.082
1,529,484
+0.18(+2.65%)
Nov 03, 2009
6.735
6.949
6.521
6.900
510,880
+0.06(+0.85%)
Nov 02, 2009
6.588
7.069
6.561
6.842
612,368
+0.28(+4.20%)
Oct 30, 2009
6.592
6.682
6.379
6.566
489,570
-0.12(-1.80%)
Oct 29, 2009
6.588
6.788
6.526
6.686
280,659
+0.17(+2.60%)
Oct 28, 2009
6.517
6.677
6.432
6.517
403,410
+0.01(+0.21%)
Oct 27, 2009
7.069
7.069
6.499
6.503
654,623
-0.51(-7.30%)
Oct 26, 2009
6.837
7.131
6.837
7.015
348,265
+0.21(+3.07%)
Oct 23, 2009
7.144
7.358
6.699
6.806
700,328
-0.51(-6.94%)
Oct 22, 2009
7.220
7.447
7.118
7.314
201,567
+0.10(+1.36%)
Oct 21, 2009
7.309
7.616
7.189
7.216
351,988
-0.14(-1.94%)
Oct 20, 2009
7.349
7.412
7.260
7.358
213,493
-0.02(-0.24%)
Oct 19, 2009
7.331
7.416
7.193
7.376
177,286
+0.10(+1.41%)
Oct 16, 2009
7.225
7.305
7.033
7.274
274,216
-0.01(-0.12%)
Oct 15, 2009
7.162
7.349
7.162
7.282
251,940
+0.06(+0.86%)
Oct 14, 2009
7.189
7.300
7.113
7.220
222,241
+0.17(+2.40%)
Oct 13, 2009
7.144
7.149
6.962
7.051
115,541
-0.11(-1.55%)
Oct 12, 2009
7.278
7.278
7.153
7.162
122,315
-0.06(-0.80%)
Oct 09, 2009
7.193
7.291
7.140
7.220
393,146
+0.04(+0.62%)
Oct 08, 2009
7.309
7.327
7.149
7.176
318,816
-0.08(-1.16%)
Oct 07, 2009
7.207
7.389
7.198
7.260
245,227
-0.01(-0.12%)
Oct 06, 2009
7.100
7.336
6.953
7.269
541,887
+0.24(+3.35%)
Oct 05, 2009
6.704
7.122
6.637
7.033
625,998
+0.35(+5.26%)
Oct 02, 2009
6.446
6.753
6.329
6.682
386,361
+0.21(+3.30%)
Oct 01, 2009
6.708
6.837
6.410
6.468
307,035
-0.25(-3.77%)
Sep 30, 2009
7.082
7.113
6.597
6.722
595,643
-0.33(-4.73%)
Sep 29, 2009
6.895
7.113
6.877
7.055
409,667
+0.24(+3.46%)
Sep 28, 2009
6.677
6.851
6.570
6.819
269,791
+0.15(+2.27%)
Sep 25, 2009
6.365
6.677
6.236
6.668
258,082
+0.30(+4.68%)
Sep 24, 2009
6.637
6.713
6.286
6.370
308,704
-0.26(-3.90%)
Sep 23, 2009
6.708
6.806
6.584
6.628
225,768
-0.08(-1.26%)
Sep 22, 2009
6.846
6.886
6.708
6.713
220,062
-0.09(-1.31%)
Sep 21, 2009
6.637
6.851
6.637
6.802
211,781
+0.12(+1.73%)
Sep 18, 2009
6.713
6.766
6.601
6.686
300,487
+0.01(+0.13%)
Sep 17, 2009
6.779
6.806
6.610
6.677
166,416
-0.10(-1.45%)
Sep 16, 2009
6.864
6.895
6.722
6.775
234,237
-0.17(-2.44%)
Sep 15, 2009
6.909
6.984
6.690
6.944
89,669
-0.00(-0.06%)
Sep 14, 2009
6.868
6.989
6.753
6.949
141,338
+0.04(+0.52%)
Sep 11, 2009
7.073
7.122
6.868
6.913
158,515
-0.17(-2.39%)
Sep 10, 2009
6.837
7.091
6.735
7.082
272,951
+0.21(+3.11%)
Sep 09, 2009
6.811
7.100
6.566
6.868
231,140
+0.08(+1.11%)
Sep 08, 2009
6.730
6.917
6.695
6.793
221,131
+0.16(+2.35%)
Sep 04, 2009
6.414
6.748
6.414
6.637
179,872
+0.17(+2.62%)
Sep 03, 2009
6.552
6.633
6.098
6.468
454,035
-0.05(-0.75%)
Sep 02, 2009
6.673
6.793
6.486
6.517
235,570
-0.16(-2.40%)
Sep 01, 2009
6.744
6.971
6.637
6.677
416,238
-0.12(-1.77%)
Aug 31, 2009
6.904
7.153
6.744
6.797
399,389
-0.17(-2.43%)
Aug 28, 2009
7.207
7.216
6.877
6.966
187,207
-0.13(-1.88%)
Aug 27, 2009
6.993
7.167
6.833
7.100
426,383
+0.10(+1.46%)
Aug 26, 2009
6.891
7.078
6.773
6.998
376,290
+0.08(+1.09%)
Aug 25, 2009
6.673
7.042
6.615
6.922
455,333
+0.31(+4.71%)
Aug 24, 2009
6.557
6.668
6.459
6.610
370,405
+0.09(+1.37%)
Aug 21, 2009
6.539
6.633
6.296
6.521
627,644
+0.04(+0.69%)
Aug 20, 2009
5.974
6.544
5.898
6.477
643,997
+0.50(+8.42%)
Aug 19, 2009
5.862
5.996
5.698
5.974
180,420
-0.01(-0.15%)
Aug 18, 2009
5.689
6.009
5.689
5.983
432,518
+0.43(+7.78%)
Aug 17, 2009
5.738
5.809
5.515
5.551
286,779
-0.34(-5.74%)
Aug 14, 2009
6.085
6.130
5.676
5.889
327,101
-0.22(-3.64%)
Aug 13, 2009
6.312
6.312
5.925
6.112
179,879
-0.13(-2.14%)
Aug 12, 2009
6.147
6.441
6.147
6.245
202,506
+0.10(+1.59%)
Aug 11, 2009
6.339
6.499
6.125
6.147
191,536
-0.25(-3.96%)
Aug 10, 2009
6.374
6.526
6.303
6.401
361,126
-0.05(-0.76%)
Aug 07, 2009
6.561
6.668
6.410
6.450
625,391
-0.01(-0.14%)
Aug 06, 2009
6.370
6.659
6.334
6.459
584,885
+0.11(+1.68%)
Aug 05, 2009
6.677
6.722
5.969
6.352
1,088,197
+0.10(+1.57%)
Aug 04, 2009
6.383
6.397
5.969
6.254
1,091,079
+0.18(+3.01%)
Aug 03, 2009
5.867
6.085
5.506
6.072
519,590
+0.28(+4.92%)
Jul 31, 2009
6.032
6.032
5.765
5.787
302,771
-0.26(-4.27%)
Jul 30, 2009
5.911
6.138
5.845
6.045
305,890
+0.25(+4.30%)
Jul 29, 2009
5.555
6.112
5.555
5.796
313,815
+0.20(+3.58%)
Jul 28, 2009
5.791
5.934
5.520
5.595
382,154
-0.23(-3.97%)
Jul 27, 2009
5.992
6.081
5.747
5.827
426,846
-0.18(-3.04%)
Jul 24, 2009
5.934
6.032
5.827
6.009
393,591
+0.03(+0.45%)
Jul 23, 2009
5.586
6.112
5.560
5.983
442,564
+0.37(+6.67%)
Jul 22, 2009
5.386
5.698
5.324
5.609
355,429
+0.17(+3.11%)
Jul 21, 2009
5.671
5.711
5.319
5.440
383,277
-0.17(-3.09%)
Jul 20, 2009
5.426
5.627
5.319
5.613
264,224
+0.24(+4.47%)
Jul 17, 2009
5.324
5.386
5.150
5.373
550,470
+0.06(+1.17%)
Jul 16, 2009
5.342
5.342
5.177
5.310
363,876
-0.04(-0.83%)
Jul 15, 2009
5.168
5.511
5.012
5.355
546,243
+0.25(+4.97%)
Jul 14, 2009
4.825
5.124
4.723
5.101
439,532
+0.28(+5.92%)
Jul 13, 2009
4.799
4.959
4.656
4.816
294,583
+0.01(+0.28%)
Jul 10, 2009
4.652
4.830
4.549
4.803
233,301
+0.13(+2.86%)
Jul 09, 2009
4.950
4.950
4.661
4.669
309,724
-0.21(-4.38%)
Jul 08, 2009
4.968
5.017
4.741
4.883
451,934
-0.04(-0.81%)
Jul 07, 2009
4.977
5.063
4.794
4.923
866,692
-0.06(-1.16%)
Jul 06, 2009
4.807
4.999
4.696
4.981
347,149
+0.12(+2.47%)
Jul 02, 2009
4.807
4.874
4.630
4.861
586,457
-0.06(-1.27%)
Jul 01, 2009
4.932
5.003
4.723
4.923
591,354
+0.00(+0.00%)
Jun 30, 2009
4.888
5.083
4.888
4.923
519,945
+0.03(+0.64%)
Jun 29, 2009
5.048
5.137
4.870
4.892
654,982
-0.05(-0.99%)
Jun 26, 2009
5.057
5.155
4.923
4.941
2,011,391
-0.14(-2.72%)
Jun 25, 2009
5.275
5.310
5.030
5.079
377,569
-0.02(-0.44%)
Jun 24, 2009
4.999
5.181
4.852
5.101
582,665
+0.17(+3.52%)
Jun 23, 2009
4.799
5.097
4.799
4.928
622,197
+0.11(+2.31%)
Jun 22, 2009
5.293
5.293
4.812
4.816
605,750
-0.56(-10.36%)
Jun 19, 2009
5.453
5.546
5.275
5.373
571,188
+0.04(+0.84%)
Jun 18, 2009
5.092
5.448
5.003
5.328
275,079
+0.21(+4.09%)
Jun 17, 2009
4.812
5.328
4.612
5.119
517,672
+0.33(+6.98%)
Jun 16, 2009
4.968
5.110
4.785
4.785
355,901
-0.12(-2.36%)
Jun 15, 2009
5.221
5.351
4.763
4.901
482,498
-0.40(-7.48%)
Jun 12, 2009
5.400
5.475
5.177
5.297
397,268
-0.09(-1.73%)
Jun 11, 2009
5.898
5.898
5.377
5.391
293,100
-0.50(-8.47%)
Jun 10, 2009
5.960
5.960
5.537
5.889
553,995
+0.03(+0.46%)
Jun 09, 2009
5.787
5.983
5.593
5.862
225,510
+0.06(+1.07%)
Jun 08, 2009
5.606
5.862
5.426
5.800
519,464
+0.23(+4.16%)
Jun 05, 2009
5.591
5.724
5.462
5.569
394,247
+0.06(+1.13%)
Jun 04, 2009
5.408
5.531
5.275
5.506
221,581
+0.16(+2.91%)
Jun 03, 2009
5.475
5.533
5.248
5.351
299,029
-0.17(-3.06%)
Jun 02, 2009
5.373
5.564
5.319
5.520
1,483,781
+0.10(+1.81%)
Jun 01, 2009
5.008
5.627
4.937
5.422
823,323
+0.59(+12.26%)
May 29, 2009
5.048
5.324
4.812
4.830
860,135
-0.17(-3.47%)
May 28, 2009
5.168
5.168
4.634
5.003
251,396
-0.14(-2.77%)
May 27, 2009
5.529
5.529
5.124
5.146
364,880
-0.32(-5.79%)
May 26, 2009
4.736
5.604
4.736
5.462
770,657
+0.65(+13.51%)
May 22, 2009
4.785
4.963
4.728
4.812
320,809
+0.05(+1.12%)
May 21, 2009
4.776
4.945
4.496
4.759
244,180
-0.12(-2.37%)
May 20, 2009
5.266
5.328
4.816
4.874
337,682
-0.36(-6.89%)
May 19, 2009
5.021
5.346
4.812
5.235
385,310
+0.14(+2.80%)
May 18, 2009
4.736
5.155
4.723
5.092
527,911
+0.51(+11.18%)
May 15, 2009
4.563
4.674
4.478
4.580
431,339
+0.06(+1.38%)
May 14, 2009
4.304
4.750
4.251
4.518
401,981
+0.25(+5.95%)
May 13, 2009
4.554
4.554
4.256
4.264
488,361
-0.39(-8.41%)
May 12, 2009
4.759
4.892
4.386
4.656
489,752
-0.05(-1.13%)
May 11, 2009
4.914
5.115
4.572
4.710
888,290
-0.40(-7.76%)
May 08, 2009
4.959
5.213
4.897
5.106
271,606
+0.25(+5.23%)
May 07, 2009
5.008
5.204
4.821
4.852
469,246
-0.07(-1.45%)
May 06, 2009
5.221
5.310
4.669
4.923
668,144
-0.24(-4.74%)
May 05, 2009
5.448
5.471
5.026
5.168
1,091,412
-0.31(-5.61%)
May 04, 2009
5.546
6.005
4.527
5.475
2,185,524
+0.55(+11.21%)
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
.