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
)
3.250
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
May 24, 2011
4.325
4.338
4.265
4.274
101,213
-0.05(-1.07%)
May 23, 2011
4.343
4.361
4.299
4.320
124,862
-0.07(-1.68%)
May 20, 2011
4.431
4.456
4.361
4.394
128,043
-0.06(-1.45%)
May 19, 2011
4.426
4.486
4.357
4.459
148,996
+0.05(+1.16%)
May 18, 2011
4.417
4.435
4.403
4.408
111,527
-0.01(-0.21%)
May 17, 2011
4.509
4.569
4.403
4.417
207,494
-0.11(-2.34%)
May 16, 2011
4.541
4.583
4.523
4.523
112,672
-0.03(-0.66%)
May 13, 2011
4.647
4.647
4.518
4.553
79,374
-0.09(-1.84%)
May 12, 2011
4.610
4.647
4.601
4.638
274,300
+0.03(+0.60%)
May 11, 2011
4.610
4.689
4.574
4.610
184,975
+0.00(+0.00%)
May 10, 2011
4.518
4.638
4.518
4.610
89,802
+0.11(+2.46%)
May 09, 2011
4.509
4.518
4.486
4.500
511,854
+0.00(+0.00%)
May 06, 2011
4.629
4.712
4.500
4.500
107,386
-0.06(-1.21%)
May 05, 2011
4.680
4.716
4.527
4.555
251,964
-0.17(-3.61%)
May 04, 2011
4.680
4.933
4.481
4.726
445,473
-0.70(-12.91%)
May 03, 2011
5.440
5.528
5.380
5.426
164,389
-0.00(-0.08%)
May 02, 2011
5.463
5.523
5.431
5.431
100,927
-0.08(-1.42%)
Apr 29, 2011
5.565
5.602
5.496
5.509
89,112
-0.03(-0.58%)
Apr 28, 2011
5.523
5.565
5.473
5.542
64,108
+0.01(+0.25%)
Apr 27, 2011
5.528
5.560
5.509
5.528
170,228
-0.00(-0.08%)
Apr 26, 2011
5.528
5.597
5.509
5.533
95,188
+0.01(+0.25%)
Apr 25, 2011
5.537
5.556
5.477
5.519
124,098
-0.01(-0.25%)
Apr 21, 2011
5.606
5.606
5.514
5.533
37,083
-0.03(-0.58%)
Apr 20, 2011
5.551
5.567
5.482
5.565
63,753
+0.10(+1.86%)
Apr 19, 2011
5.556
5.556
5.394
5.463
122,048
-0.06(-1.17%)
Apr 18, 2011
5.459
5.546
5.385
5.528
218,607
-0.02(-0.42%)
Apr 15, 2011
5.500
5.569
5.477
5.551
217,759
+0.03(+0.50%)
Apr 14, 2011
5.339
5.523
5.307
5.523
229,539
+0.15(+2.83%)
Apr 13, 2011
5.533
5.533
5.362
5.371
101,313
-0.12(-2.27%)
Apr 12, 2011
5.551
5.560
5.486
5.496
135,858
-0.05(-0.91%)
Apr 11, 2011
5.537
5.625
5.509
5.546
109,405
-0.01(-0.17%)
Apr 08, 2011
5.662
5.662
5.500
5.556
113,522
-0.08(-1.39%)
Apr 07, 2011
5.666
5.722
5.523
5.634
200,852
-0.04(-0.65%)
Apr 06, 2011
5.519
5.685
5.514
5.671
184,520
+0.19(+3.54%)
Apr 05, 2011
5.426
5.500
5.302
5.477
153,887
+0.02(+0.42%)
Apr 04, 2011
5.436
5.463
5.302
5.454
279,625
+0.04(+0.77%)
Apr 01, 2011
5.523
5.606
5.394
5.413
364,669
-0.08(-1.51%)
Mar 31, 2011
5.533
5.533
5.367
5.496
156,822
-0.03(-0.58%)
Mar 30, 2011
5.482
5.565
5.390
5.528
103,460
+0.06(+1.10%)
Mar 29, 2011
5.325
5.473
5.261
5.468
59,430
+0.16(+2.95%)
Mar 28, 2011
5.473
5.523
5.302
5.311
86,273
-0.12(-2.29%)
Mar 25, 2011
5.431
5.551
5.367
5.436
98,257
+0.04(+0.77%)
Mar 24, 2011
5.523
5.523
5.233
5.394
212,059
-0.07(-1.27%)
Mar 23, 2011
5.348
5.528
5.261
5.463
117,107
+0.10(+1.80%)
Mar 22, 2011
5.325
5.394
5.293
5.367
104,081
+0.04(+0.78%)
Mar 21, 2011
5.279
5.325
5.191
5.325
232,652
+0.13(+2.58%)
Mar 18, 2011
5.233
5.284
5.173
5.191
373,872
+0.01(+0.18%)
Mar 17, 2011
5.408
5.493
5.173
5.182
114,958
-0.12(-2.18%)
Mar 16, 2011
5.445
5.620
5.297
5.297
195,280
-0.17(-3.12%)
Mar 15, 2011
5.288
5.523
5.288
5.468
130,714
-0.02(-0.42%)
Mar 14, 2011
5.629
5.662
5.473
5.491
640,141
-0.22(-3.87%)
Mar 11, 2011
5.597
5.832
5.597
5.712
433,151
+0.09(+1.56%)
Mar 10, 2011
5.726
5.726
5.588
5.625
232,461
-0.20(-3.48%)
Mar 09, 2011
5.814
5.906
5.809
5.828
56,931
+0.01(+0.24%)
Mar 08, 2011
5.685
5.883
5.685
5.814
129,369
+0.15(+2.60%)
Mar 07, 2011
5.708
5.717
5.537
5.666
156,616
-0.06(-0.97%)
Mar 04, 2011
5.722
5.823
5.629
5.722
214,963
-0.01(-0.12%)
Mar 03, 2011
5.687
5.939
5.660
5.728
125,639
+0.11(+1.96%)
Mar 02, 2011
5.641
5.958
5.614
5.618
483,479
-0.66(-10.51%)
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
.