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
)
3.190
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Jun 30, 2008
3.481
3.599
3.364
3.414
623,289
-0.06(-1.69%)
Jun 27, 2008
3.454
3.540
3.306
3.472
1,459,168
-0.00(-0.13%)
Jun 26, 2008
3.630
3.729
3.454
3.477
274,030
-0.20(-5.40%)
Jun 25, 2008
3.499
3.716
3.495
3.675
265,399
+0.19(+5.43%)
Jun 24, 2008
3.472
3.590
3.396
3.486
335,651
-0.02(-0.51%)
Jun 23, 2008
3.617
3.630
3.441
3.504
346,565
-0.09(-2.51%)
Jun 20, 2008
3.608
3.617
3.518
3.594
472,834
-0.04(-1.12%)
Jun 19, 2008
3.621
3.666
3.527
3.635
230,512
+0.01(+0.37%)
Jun 18, 2008
3.639
3.680
3.540
3.621
214,799
-0.04(-1.11%)
Jun 17, 2008
3.856
3.869
3.653
3.662
159,205
-0.18(-4.81%)
Jun 16, 2008
3.847
3.887
3.693
3.847
181,087
-0.02(-0.58%)
Jun 13, 2008
3.775
3.869
3.711
3.869
119,951
+0.14(+3.62%)
Jun 12, 2008
3.671
3.910
3.671
3.734
153,231
+0.10(+2.73%)
Jun 11, 2008
3.946
3.946
3.621
3.635
297,477
-0.33(-8.30%)
Jun 10, 2008
3.865
3.991
3.766
3.964
352,872
+0.18(+4.89%)
Jun 09, 2008
3.820
3.914
3.720
3.779
264,443
+0.00(+0.00%)
Jun 06, 2008
4.140
4.140
3.775
3.779
314,097
-0.41(-9.70%)
Jun 05, 2008
4.018
4.212
4.018
4.185
189,050
+0.17(+4.15%)
Jun 04, 2008
3.937
4.099
3.923
4.018
101,792
+0.06(+1.48%)
Jun 03, 2008
3.910
3.978
3.856
3.959
113,654
+0.07(+1.86%)
Jun 02, 2008
4.041
4.041
3.739
3.887
307,857
-0.17(-4.12%)
May 30, 2008
4.072
4.113
3.987
4.054
370,824
-0.00(-0.11%)
May 29, 2008
3.892
4.194
3.892
4.059
201,494
+0.15(+3.81%)
May 28, 2008
3.928
3.964
3.829
3.910
124,725
-0.05(-1.14%)
May 27, 2008
3.824
4.009
3.824
3.955
199,019
+0.14(+3.79%)
May 26, 2008
3.874
3.928
3.788
3.811
219,240
+0.00(+0.00%)
May 23, 2008
3.874
3.928
3.788
3.811
219,240
-0.10(-2.54%)
May 22, 2008
3.905
4.059
3.869
3.910
465,073
-0.02(-0.46%)
May 21, 2008
4.005
4.108
3.869
3.928
364,039
-0.06(-1.47%)
May 20, 2008
3.923
4.113
3.901
3.987
200,476
+0.04(+0.91%)
May 19, 2008
3.865
4.036
3.829
3.950
280,434
+0.08(+1.98%)
May 16, 2008
4.063
4.063
3.833
3.874
250,677
-0.16(-3.92%)
May 15, 2008
4.005
4.077
3.950
4.032
192,176
+0.02(+0.56%)
May 14, 2008
3.946
4.032
3.887
4.009
407,692
+0.08(+1.95%)
May 13, 2008
3.793
3.941
3.752
3.932
194,968
+0.13(+3.44%)
May 12, 2008
3.675
3.811
3.653
3.802
312,731
+0.15(+4.07%)
May 09, 2008
3.545
3.698
3.545
3.653
216,125
+0.05(+1.38%)
May 08, 2008
3.743
3.833
3.513
3.603
533,336
-0.14(-3.62%)
May 07, 2008
3.770
3.914
3.725
3.739
292,596
-0.03(-0.72%)
May 06, 2008
3.788
3.838
3.725
3.766
492,415
-0.05(-1.42%)
May 05, 2008
3.833
3.878
3.720
3.820
670,178
-0.03(-0.82%)
May 02, 2008
4.005
4.005
3.743
3.851
776,073
-0.14(-3.39%)
May 01, 2008
4.036
4.036
3.824
3.987
977,080
-0.16(-3.81%)
Apr 30, 2008
4.307
4.415
4.113
4.144
338,793
-0.14(-3.16%)
Apr 29, 2008
4.253
4.311
4.176
4.280
155,293
+0.01(+0.32%)
Apr 28, 2008
4.284
4.329
4.171
4.266
167,855
-0.04(-0.84%)
Apr 25, 2008
4.356
4.374
4.059
4.302
342,751
-0.02(-0.52%)
Apr 24, 2008
4.000
4.370
3.932
4.325
400,026
+0.33(+8.36%)
Apr 23, 2008
3.955
4.036
3.901
3.991
258,620
+0.06(+1.49%)
Apr 22, 2008
4.081
4.086
3.878
3.932
359,861
-0.17(-4.18%)
Apr 21, 2008
4.108
4.153
4.077
4.104
226,582
-0.04(-0.98%)
Apr 18, 2008
4.014
4.185
4.009
4.144
482,303
+0.23(+5.75%)
Apr 17, 2008
3.829
3.964
3.829
3.919
602,177
+0.09(+2.24%)
Apr 16, 2008
3.874
3.878
3.775
3.833
398,046
+0.02(+0.47%)
Apr 15, 2008
3.932
3.932
3.811
3.815
348,089
-0.09(-2.42%)
Apr 14, 2008
3.901
3.923
3.869
3.910
224,332
+0.00(+0.00%)
Apr 11, 2008
3.905
3.996
3.856
3.910
346,082
-0.09(-2.25%)
Apr 10, 2008
3.905
4.077
3.824
4.000
283,676
+0.08(+1.95%)
Apr 09, 2008
4.027
4.059
3.887
3.923
425,602
-0.09(-2.36%)
Apr 08, 2008
4.041
4.068
3.941
4.018
374,900
-0.06(-1.55%)
Apr 07, 2008
4.212
4.226
4.041
4.081
468,034
-0.10(-2.37%)
Apr 04, 2008
4.171
4.185
4.054
4.180
371,470
+0.04(+0.87%)
Apr 03, 2008
4.167
4.262
4.059
4.144
331,098
-0.06(-1.50%)
Apr 02, 2008
4.104
4.284
4.036
4.207
411,364
+0.09(+2.08%)
Apr 01, 2008
3.869
4.153
3.869
4.122
410,508
+0.17(+4.22%)
Mar 31, 2008
3.869
4.113
3.820
3.955
344,600
+0.11(+2.81%)
Mar 28, 2008
4.072
4.077
3.838
3.847
157,021
-0.21(-5.22%)
Mar 27, 2008
4.171
4.235
4.027
4.059
358,449
-0.10(-2.39%)
Mar 26, 2008
4.217
4.239
4.032
4.158
344,461
-0.08(-1.91%)
Mar 25, 2008
4.253
4.334
4.153
4.239
418,952
+0.00(+0.00%)
Mar 24, 2008
4.063
4.316
4.054
4.239
447,453
+0.23(+5.86%)
Mar 21, 2008
3.950
4.167
3.815
4.005
1,215,295
+0.00(+0.00%)
Mar 20, 2008
3.950
4.167
3.815
4.005
1,215,295
+0.13(+3.26%)
Mar 19, 2008
3.824
4.063
3.824
3.878
467,191
+0.07(+1.78%)
Mar 18, 2008
3.657
3.838
3.621
3.811
339,589
+0.28(+7.92%)
Mar 17, 2008
3.567
3.711
3.518
3.531
563,513
-0.04(-1.01%)
Mar 14, 2008
3.734
3.734
3.509
3.567
486,441
-0.13(-3.42%)
Mar 13, 2008
3.599
3.739
3.531
3.693
392,232
+0.05(+1.49%)
Mar 12, 2008
3.725
3.874
3.630
3.639
415,916
-0.09(-2.30%)
Mar 11, 2008
3.603
3.739
3.540
3.725
647,702
+0.14(+3.90%)
Mar 10, 2008
3.842
3.842
3.558
3.585
549,435
-0.23(-6.14%)
Mar 07, 2008
3.865
3.892
3.766
3.820
650,484
-0.01(-0.24%)
Mar 06, 2008
4.059
4.059
3.824
3.829
999,259
-0.23(-5.67%)
Mar 05, 2008
3.946
4.059
3.874
4.059
1,190,721
+0.13(+3.33%)
Mar 04, 2008
4.000
4.000
3.896
3.928
1,874,149
-0.11(-2.68%)
Mar 03, 2008
4.171
4.244
3.968
4.036
1,266,200
-0.15(-3.55%)
Feb 29, 2008
4.550
4.658
4.117
4.185
2,310,888
-1.16(-21.69%)
Feb 28, 2008
5.569
5.569
5.218
5.344
332,245
-0.23(-4.20%)
Feb 27, 2008
5.750
6.124
5.380
5.578
571,483
-0.24(-4.11%)
Feb 26, 2008
5.578
5.975
5.560
5.817
345,707
+0.21(+3.78%)
Feb 25, 2008
5.560
5.736
5.385
5.606
593,314
+0.05(+0.97%)
Feb 22, 2008
5.430
5.619
5.231
5.551
347,814
+0.14(+2.58%)
Feb 21, 2008
5.696
5.754
5.385
5.412
396,897
-0.26(-4.53%)
Feb 20, 2008
5.412
5.691
5.312
5.669
330,191
+0.22(+3.97%)
Feb 19, 2008
5.524
5.845
5.330
5.452
496,845
-0.01(-0.17%)
Feb 18, 2008
5.357
5.497
5.231
5.461
466,382
+0.00(+0.00%)
Feb 15, 2008
5.357
5.497
5.231
5.461
466,382
+0.07(+1.34%)
Feb 14, 2008
5.795
5.890
5.231
5.389
781,087
-0.39(-6.79%)
Feb 13, 2008
5.601
5.781
5.502
5.781
404,102
+0.25(+4.48%)
Feb 12, 2008
5.425
5.700
5.425
5.533
547,049
+0.14(+2.59%)
Feb 11, 2008
5.448
5.502
5.240
5.394
662,173
-0.05(-0.91%)
Feb 08, 2008
5.375
5.569
5.335
5.443
548,942
+0.04(+0.67%)
Feb 07, 2008
5.258
5.578
5.231
5.407
510,545
+0.12(+2.30%)
Feb 06, 2008
5.412
5.569
5.263
5.285
690,275
-0.07(-1.35%)
Feb 05, 2008
5.326
5.601
5.326
5.357
617,391
-0.09(-1.66%)
Feb 04, 2008
5.380
5.502
5.326
5.448
1,012,666
+0.06(+1.17%)
Feb 01, 2008
5.389
5.515
5.213
5.385
402,705
+0.01(+0.25%)
Jan 31, 2008
5.037
5.497
4.897
5.371
338,221
+0.23(+4.47%)
Jan 30, 2008
5.096
5.330
5.001
5.141
425,622
-0.00(-0.09%)
Jan 29, 2008
4.947
5.182
4.794
5.146
527,100
+0.24(+4.87%)
Jan 28, 2008
4.690
4.925
4.591
4.907
345,239
+0.22(+4.62%)
Jan 25, 2008
4.992
5.042
4.636
4.690
528,193
-0.22(-4.50%)
Jan 24, 2008
5.308
5.425
4.902
4.911
598,343
-0.39(-7.32%)
Jan 23, 2008
4.528
5.466
4.370
5.299
747,716
+0.65(+14.08%)
Jan 22, 2008
4.433
4.961
4.194
4.645
989,171
+0.02(+0.39%)
Jan 21, 2008
4.456
4.658
4.424
4.627
850,487
+0.00(+0.00%)
Jan 18, 2008
4.456
4.658
4.424
4.627
850,487
+0.14(+3.22%)
Jan 17, 2008
4.505
4.627
4.401
4.483
453,505
-0.02(-0.40%)
Jan 16, 2008
4.122
4.586
4.086
4.501
1,266,517
+0.41(+10.03%)
Jan 15, 2008
4.735
4.735
3.950
4.090
1,888,509
-0.68(-14.27%)
Jan 14, 2008
4.803
5.015
4.704
4.771
897,628
+0.01(+0.19%)
Jan 11, 2008
5.470
5.470
4.672
4.762
1,374,368
-0.82(-14.70%)
Jan 10, 2008
5.245
5.637
4.907
5.583
1,630,412
-0.16(-2.75%)
Jan 09, 2008
5.642
5.835
5.565
5.741
622,478
+0.10(+1.84%)
Jan 08, 2008
5.998
6.183
5.633
5.637
713,722
-0.35(-5.87%)
Jan 07, 2008
5.872
6.097
5.709
5.989
605,754
+0.16(+2.71%)
Jan 04, 2008
6.065
6.065
5.780
5.831
529,919
-0.30(-4.93%)
Jan 03, 2008
6.480
6.575
6.088
6.133
629,257
-0.32(-5.03%)
Jan 02, 2008
6.507
6.674
6.395
6.458
682,613
-0.05(-0.69%)
Jan 01, 2008
6.390
6.643
6.390
6.503
501,910
+0.00(+0.00%)
Dec 31, 2007
6.390
6.643
6.390
6.503
501,910
+0.08(+1.19%)
Dec 28, 2007
6.683
6.688
6.426
6.426
196,957
-0.18(-2.66%)
Dec 27, 2007
6.679
6.837
6.543
6.602
555,229
-0.08(-1.21%)
Dec 26, 2007
6.701
6.859
6.566
6.683
345,434
-0.08(-1.20%)
Dec 24, 2007
6.652
6.764
6.534
6.764
279,294
+0.14(+2.04%)
Dec 21, 2007
6.607
6.810
6.507
6.629
1,096,548
+0.14(+2.15%)
Dec 20, 2007
6.512
6.530
6.345
6.489
401,013
+0.05(+0.77%)
Dec 19, 2007
6.534
6.580
6.395
6.440
1,026,955
-0.13(-1.99%)
Dec 18, 2007
6.742
6.810
6.476
6.571
898,546
-0.10(-1.55%)
Dec 17, 2007
6.846
7.026
6.674
6.674
331,899
-0.23(-3.27%)
Dec 14, 2007
6.958
7.035
6.828
6.900
347,290
-0.15(-2.11%)
Dec 13, 2007
6.841
7.058
6.778
7.049
389,369
+0.14(+2.09%)
Dec 12, 2007
6.922
7.022
6.792
6.904
371,671
+0.11(+1.66%)
Dec 11, 2007
7.125
7.279
6.792
6.792
294,095
-0.29(-4.14%)
Dec 10, 2007
7.089
7.175
7.008
7.085
260,629
-0.00(-0.06%)
Dec 07, 2007
7.229
7.229
7.008
7.089
235,027
-0.14(-1.87%)
Dec 06, 2007
7.166
7.328
7.058
7.224
330,076
+0.07(+0.95%)
Dec 05, 2007
7.211
7.270
7.067
7.157
277,806
+0.03(+0.38%)
Dec 04, 2007
7.170
7.283
7.062
7.130
488,000
-0.09(-1.31%)
Dec 03, 2007
7.436
7.436
7.211
7.224
1,103,870
-0.18(-2.50%)
Nov 30, 2007
7.563
7.644
7.288
7.409
539,010
-0.03(-0.42%)
Nov 29, 2007
7.721
7.721
7.423
7.441
392,039
-0.28(-3.68%)
Nov 28, 2007
7.545
7.905
7.545
7.725
640,907
+0.28(+3.69%)
Nov 27, 2007
7.270
7.549
7.270
7.450
849,994
+0.20(+2.80%)
Nov 26, 2007
7.635
7.635
7.247
7.247
214,546
-0.39(-5.14%)
Nov 23, 2007
7.360
7.752
7.310
7.639
223,030
+0.36(+4.89%)
Nov 21, 2007
7.617
7.811
7.261
7.283
754,632
-0.36(-4.72%)
Nov 20, 2007
7.653
8.077
7.441
7.644
690,882
-0.03(-0.35%)
Nov 19, 2007
7.752
7.752
7.536
7.671
533,830
-0.11(-1.45%)
Nov 16, 2007
8.208
8.284
7.675
7.784
348,031
-0.41(-5.06%)
Nov 15, 2007
8.253
8.343
8.009
8.199
413,224
-0.10(-1.20%)
Nov 14, 2007
8.654
8.861
8.266
8.298
380,091
-0.35(-4.02%)
Nov 13, 2007
8.577
8.839
8.374
8.645
462,905
+0.18(+2.08%)
Nov 12, 2007
8.311
8.713
8.176
8.469
405,308
+0.17(+2.01%)
Nov 09, 2007
8.325
8.573
8.162
8.302
263,437
-0.14(-1.71%)
Nov 08, 2007
8.320
8.550
8.144
8.447
543,680
+0.21(+2.52%)
Nov 07, 2007
8.577
8.735
8.153
8.239
531,278
-0.43(-4.94%)
Nov 06, 2007
8.609
8.749
8.320
8.668
522,328
+0.10(+1.21%)
Nov 05, 2007
8.528
8.663
8.388
8.564
1,271,136
-0.05(-0.52%)
Nov 02, 2007
8.902
9.146
8.541
8.609
2,078,542
+1.17(+15.77%)
Nov 01, 2007
7.973
7.996
7.405
7.436
522,377
-0.61(-7.62%)
Oct 31, 2007
7.883
8.126
7.775
8.050
323,991
+0.25(+3.24%)
Oct 30, 2007
7.860
7.991
7.770
7.797
504,635
-0.11(-1.37%)
Oct 29, 2007
7.414
7.928
7.315
7.905
299,145
+0.51(+6.96%)
Oct 26, 2007
7.635
7.698
7.288
7.391
571,064
-0.18(-2.44%)
Oct 25, 2007
7.689
7.928
7.527
7.576
190,147
-0.07(-0.94%)
Oct 24, 2007
7.680
7.748
7.436
7.648
293,630
-0.07(-0.93%)
Oct 23, 2007
7.910
8.185
7.558
7.721
489,255
-0.13(-1.61%)
Oct 22, 2007
7.702
8.334
7.639
7.847
417,327
+0.23(+3.02%)
Oct 19, 2007
7.743
7.761
7.558
7.617
318,778
-0.13(-1.63%)
Oct 18, 2007
7.987
7.987
7.734
7.743
240,597
-0.28(-3.43%)
Oct 17, 2007
7.973
8.023
7.878
8.018
358,187
+0.13(+1.66%)
Oct 16, 2007
7.960
8.000
7.887
7.887
309,037
-0.10(-1.24%)
Oct 15, 2007
8.162
8.239
7.973
7.987
441,706
-0.18(-2.26%)
Oct 12, 2007
8.181
8.307
8.104
8.171
278,236
-0.02(-0.22%)
Oct 11, 2007
8.284
8.388
8.140
8.190
347,896
-0.07(-0.82%)
Oct 10, 2007
8.361
8.411
8.199
8.257
168,953
-0.10(-1.24%)
Oct 09, 2007
8.478
8.478
8.320
8.361
311,210
-0.11(-1.28%)
Oct 08, 2007
8.483
8.568
8.438
8.469
311,569
-0.05(-0.58%)
Oct 05, 2007
8.550
8.613
8.401
8.519
293,182
+0.05(+0.64%)
Oct 04, 2007
8.528
8.559
8.420
8.465
216,690
+0.01(+0.16%)
Oct 03, 2007
8.492
8.645
8.352
8.451
360,134
-0.10(-1.21%)
Oct 02, 2007
8.483
8.613
8.343
8.555
380,537
+0.10(+1.17%)
Oct 01, 2007
8.415
8.636
8.302
8.456
436,461
+0.02(+0.27%)
Sep 28, 2007
8.622
8.654
8.429
8.433
464,612
-0.21(-2.45%)
Sep 27, 2007
8.722
8.726
8.591
8.645
362,779
-0.06(-0.67%)
Sep 26, 2007
8.839
8.861
8.568
8.704
356,034
-0.11(-1.28%)
Sep 25, 2007
8.983
8.988
8.627
8.816
482,234
-0.18(-2.05%)
Sep 24, 2007
9.006
9.200
8.983
9.001
347,390
-0.02(-0.20%)
Sep 21, 2007
9.222
9.222
8.970
9.019
515,281
-0.14(-1.53%)
Sep 20, 2007
9.921
9.921
9.096
9.159
521,874
-0.88(-8.80%)
Sep 19, 2007
9.944
10.20
9.777
10.04
280,150
+0.12(+1.23%)
Sep 18, 2007
9.119
9.921
9.060
9.921
412,468
+0.82(+8.96%)
Sep 17, 2007
9.249
9.249
8.961
9.105
549,049
-0.15(-1.66%)
Sep 14, 2007
9.186
9.272
8.983
9.258
256,494
+0.05(+0.54%)
Sep 13, 2007
8.979
9.339
8.902
9.209
217,910
+0.26(+2.87%)
Sep 12, 2007
9.137
9.263
8.850
8.952
188,664
-0.30(-3.22%)
Sep 11, 2007
9.078
9.263
9.019
9.249
152,920
+0.20(+2.24%)
Sep 10, 2007
9.281
9.281
9.006
9.046
438,466
-0.18(-1.95%)
Sep 07, 2007
9.132
9.254
9.013
9.227
317,723
-0.02(-0.20%)
Sep 06, 2007
9.254
9.385
9.227
9.245
147,459
+0.00(+0.05%)
Sep 05, 2007
9.299
9.380
9.218
9.240
198,163
-0.13(-1.40%)
Sep 04, 2007
9.335
9.506
9.168
9.371
218,886
-0.01(-0.10%)
Aug 31, 2007
9.349
9.574
9.209
9.380
186,637
+0.15(+1.61%)
Aug 30, 2007
9.240
9.376
9.182
9.231
115,851
-0.10(-1.06%)
Aug 29, 2007
9.186
9.434
9.055
9.330
203,727
+0.18(+1.97%)
Aug 28, 2007
9.439
9.439
9.119
9.150
211,763
-0.36(-3.75%)
Aug 27, 2007
9.624
9.777
9.421
9.506
188,378
-0.16(-1.68%)
Aug 24, 2007
9.358
9.678
9.358
9.669
155,393
+0.30(+3.18%)
Aug 23, 2007
9.678
9.745
9.344
9.371
206,987
-0.24(-2.53%)
Aug 22, 2007
9.687
9.808
9.542
9.615
235,366
-0.03(-0.28%)
Aug 21, 2007
9.569
9.718
9.569
9.642
250,192
+0.12(+1.23%)
Aug 20, 2007
9.723
9.723
9.376
9.524
212,859
+0.11(+1.15%)
Aug 17, 2007
9.917
9.917
9.249
9.416
552,623
+0.21(+2.30%)
Aug 16, 2007
9.001
9.245
8.537
9.204
1,003,532
+0.20(+2.25%)
Aug 15, 2007
9.128
9.267
8.952
9.001
455,452
-0.09(-0.99%)
Aug 14, 2007
9.308
9.389
8.988
9.091
310,704
-0.20(-2.14%)
Aug 13, 2007
9.804
9.804
9.087
9.290
720,876
-0.41(-4.23%)
Aug 10, 2007
8.889
10.12
8.884
9.700
693,029
+0.69(+7.66%)
Aug 09, 2007
8.907
9.137
8.884
9.010
684,294
-0.00(-0.05%)
Aug 08, 2007
9.042
9.258
8.866
9.015
963,580
+0.05(+0.55%)
Aug 07, 2007
8.848
9.033
8.803
8.965
742,279
+0.09(+0.97%)
Aug 06, 2007
8.753
8.965
8.415
8.880
863,095
+0.15(+1.70%)
Aug 03, 2007
8.852
9.339
8.654
8.731
732,349
-0.42(-4.58%)
Aug 02, 2007
9.398
9.633
9.087
9.150
1,187,298
-0.47(-4.92%)
Aug 01, 2007
9.579
9.984
9.385
9.624
1,087,192
-0.01(-0.14%)
Jul 31, 2007
9.799
9.903
9.610
9.637
621,504
-0.08(-0.84%)
Jul 30, 2007
10.03
10.03
9.696
9.718
808,532
-0.34(-3.36%)
Jul 27, 2007
10.09
10.16
9.926
10.06
556,043
-0.05(-0.54%)
Jul 26, 2007
10.13
10.16
9.975
10.11
570,815
-0.12(-1.15%)
Jul 25, 2007
10.20
10.32
10.07
10.23
300,493
+0.05(+0.44%)
Jul 24, 2007
10.21
10.30
10.16
10.18
417,575
-0.11(-1.09%)
Jul 23, 2007
10.42
10.48
10.30
10.30
284,543
-0.12(-1.17%)
Jul 20, 2007
10.66
10.66
10.31
10.42
313,733
-0.26(-2.45%)
Jul 19, 2007
10.43
10.76
10.43
10.68
261,763
+0.30(+2.91%)
Jul 18, 2007
10.48
10.54
10.32
10.38
704,937
-0.16(-1.50%)
Jul 17, 2007
10.69
10.74
10.52
10.53
408,206
-0.15(-1.44%)
Jul 16, 2007
10.66
10.79
10.60
10.69
328,524
-0.02(-0.17%)
Jul 13, 2007
10.44
10.71
10.30
10.71
921,561
-0.07(-0.63%)
Jul 12, 2007
10.74
11.27
10.71
10.77
1,539,374
-0.62(-5.46%)
Jul 11, 2007
11.17
11.41
11.17
11.40
216,795
+0.22(+1.94%)
Jul 10, 2007
11.32
11.36
11.16
11.18
335,167
-0.23(-1.98%)
Jul 09, 2007
11.43
11.47
11.23
11.40
245,575
-0.03(-0.28%)
Jul 06, 2007
11.49
11.59
11.41
11.44
120,290
-0.08(-0.67%)
Jul 05, 2007
11.63
11.63
11.30
11.51
174,880
-0.12(-1.01%)
Jul 03, 2007
11.48
11.63
11.45
11.63
77,693
+0.14(+1.22%)
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
.