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
)
3.240
UNCHANGED
Streaming Delayed Price
Updated: 9:43 AM EDT, May 24, 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 (%)
Jul 31, 2003
6.931
6.945
6.250
6.625
628,430
-0.34(-4.91%)
Jul 30, 2003
6.846
7.040
6.471
6.967
307,340
+0.20(+3.00%)
Jul 29, 2003
6.855
6.855
6.702
6.764
147,018
-0.01(-0.20%)
Jul 28, 2003
6.945
7.125
6.674
6.778
99,120
-0.19(-2.66%)
Jul 25, 2003
6.674
7.080
6.562
6.963
129,500
+0.28(+4.19%)
Jul 24, 2003
7.076
7.076
6.462
6.683
219,529
-0.33(-4.69%)
Jul 23, 2003
6.967
7.215
6.832
7.013
255,673
+0.05(+0.65%)
Jul 22, 2003
6.742
7.035
6.566
6.967
525,761
+0.35(+5.25%)
Jul 21, 2003
6.562
6.742
6.539
6.620
119,521
+0.08(+1.17%)
Jul 18, 2003
6.539
6.697
6.426
6.543
213,098
-0.04(-0.62%)
Jul 17, 2003
6.516
6.647
6.476
6.584
93,798
-0.07(-1.08%)
Jul 16, 2003
6.679
6.706
6.498
6.656
197,798
-0.06(-0.94%)
Jul 15, 2003
6.273
6.764
6.214
6.719
260,108
+0.49(+7.87%)
Jul 14, 2003
6.223
6.314
6.178
6.229
99,564
+0.14(+2.31%)
Jul 11, 2003
6.223
6.336
6.065
6.088
166,310
-0.09(-1.46%)
Jul 10, 2003
6.755
6.755
6.093
6.178
300,688
-0.59(-8.67%)
Jul 09, 2003
6.652
6.877
6.607
6.764
427,749
+0.09(+1.42%)
Jul 08, 2003
6.404
6.697
6.404
6.670
414,888
+0.27(+4.15%)
Jul 07, 2003
6.156
6.404
6.156
6.404
403,135
+0.22(+3.57%)
Jul 03, 2003
6.065
6.268
5.998
6.183
97,125
-0.06(-1.01%)
Jul 02, 2003
5.813
6.314
5.777
6.246
324,637
+0.45(+7.78%)
Jul 01, 2003
5.637
5.813
5.542
5.795
613,129
+0.09(+1.50%)
Jun 30, 2003
6.052
6.079
5.646
5.709
1,592,289
-0.34(-5.66%)
Jun 27, 2003
6.210
6.277
5.957
6.052
328,628
-0.05(-0.74%)
Jun 26, 2003
6.038
6.223
6.038
6.097
159,214
+0.04(+0.67%)
Jun 25, 2003
6.029
6.142
5.971
6.056
111,316
+0.02(+0.37%)
Jun 24, 2003
5.935
6.151
5.885
6.034
304,458
+0.08(+1.37%)
Jun 23, 2003
6.372
6.372
5.939
5.952
297,362
-0.34(-5.38%)
Jun 20, 2003
6.390
6.449
6.143
6.291
188,928
-0.12(-1.90%)
Jun 19, 2003
6.426
6.521
6.273
6.413
148,792
-0.01(-0.21%)
Jun 18, 2003
6.539
6.652
6.291
6.426
225,959
-0.08(-1.18%)
Jun 17, 2003
6.178
6.548
6.178
6.503
398,700
+0.09(+1.41%)
Jun 16, 2003
6.133
6.426
6.133
6.413
547,270
+0.34(+5.65%)
Jun 13, 2003
6.088
6.314
6.020
6.070
263,435
-0.13(-2.11%)
Jun 12, 2003
5.863
6.201
5.863
6.201
358,564
+0.34(+5.77%)
Jun 11, 2003
5.727
5.881
5.683
5.863
121,517
+0.14(+2.36%)
Jun 10, 2003
5.660
5.790
5.624
5.727
94,907
+0.00(+0.01%)
Jun 09, 2003
5.637
5.750
5.587
5.727
171,631
+0.09(+1.59%)
Jun 06, 2003
5.524
5.772
5.502
5.637
1,343,563
+0.08(+1.46%)
Jun 05, 2003
5.660
5.682
5.448
5.556
861,485
-0.06(-1.12%)
Jun 04, 2003
5.669
5.682
5.529
5.619
188,041
-0.06(-1.03%)
Jun 03, 2003
5.660
5.727
5.628
5.678
194,028
-0.00(-0.08%)
Jun 02, 2003
5.596
5.885
5.556
5.682
190,923
+0.05(+0.80%)
May 30, 2003
5.587
5.750
5.587
5.637
164,979
-0.02(-0.40%)
May 29, 2003
5.840
5.854
5.633
5.660
78,941
-0.20(-3.46%)
May 28, 2003
5.750
5.863
5.596
5.863
517,778
+0.11(+1.96%)
May 27, 2003
5.569
5.750
5.565
5.750
312,219
+0.05(+0.87%)
May 23, 2003
5.682
5.745
5.678
5.700
177,840
+0.11(+1.94%)
May 22, 2003
5.538
5.727
5.520
5.592
238,821
-0.03(-0.48%)
May 21, 2003
5.394
5.624
5.366
5.619
78,498
-0.00(-0.08%)
May 20, 2003
5.633
5.637
5.551
5.624
95,351
-0.01(-0.16%)
May 19, 2003
5.845
5.854
5.385
5.633
114,421
-0.22(-3.78%)
May 16, 2003
6.065
6.093
5.845
5.854
146,352
-0.21(-3.49%)
May 15, 2003
5.930
6.178
5.863
6.065
243,699
+0.14(+2.36%)
May 14, 2003
5.863
5.975
5.858
5.926
135,265
+0.07(+1.15%)
May 13, 2003
5.727
5.926
5.727
5.858
156,331
+0.06(+1.09%)
May 12, 2003
5.457
5.881
5.452
5.795
109,986
+0.31(+5.59%)
May 09, 2003
5.565
5.583
5.439
5.488
176,953
-0.08(-1.38%)
May 08, 2003
5.840
5.845
5.511
5.565
183,162
-0.18(-3.22%)
May 07, 2003
5.966
5.989
5.745
5.750
175,845
-0.32(-5.27%)
May 06, 2003
6.034
6.084
6.016
6.070
127,060
+0.09(+1.51%)
May 05, 2003
6.088
6.237
5.863
5.980
294,036
-0.11(-1.78%)
May 02, 2003
6.323
6.323
5.863
6.088
1,102,967
+0.61(+11.11%)
May 01, 2003
5.587
5.587
5.186
5.479
219,750
-0.10(-1.78%)
Apr 30, 2003
6.016
6.147
5.574
5.578
113,312
-0.49(-8.03%)
Apr 29, 2003
5.885
6.359
5.817
6.065
668,566
+0.19(+3.22%)
Apr 28, 2003
5.799
5.953
5.772
5.876
427,084
+0.09(+1.51%)
Apr 25, 2003
5.709
5.872
5.655
5.788
202,454
+0.08(+1.39%)
Apr 24, 2003
5.817
5.863
5.709
5.709
69,406
-0.14(-2.47%)
Apr 23, 2003
5.858
5.872
5.718
5.854
120,851
+0.00(+0.08%)
Apr 22, 2003
5.845
5.867
5.781
5.849
87,368
+0.01(+0.15%)
Apr 21, 2003
5.705
5.854
5.705
5.840
83,820
+0.14(+2.45%)
Apr 17, 2003
5.709
5.759
5.646
5.700
52,775
+0.01(+0.24%)
Apr 16, 2003
5.660
5.763
5.538
5.687
53,884
-0.04(-0.63%)
Apr 15, 2003
5.488
5.750
5.488
5.723
41,910
+0.08(+1.36%)
Apr 14, 2003
5.574
5.750
5.484
5.646
239,264
+0.14(+2.62%)
Apr 11, 2003
5.633
5.633
5.488
5.502
176,510
-0.10(-1.85%)
Apr 10, 2003
5.547
5.606
5.385
5.606
97,790
+0.06(+1.06%)
Apr 09, 2003
5.412
5.637
5.357
5.547
152,339
+0.14(+2.59%)
Apr 08, 2003
5.389
5.421
5.371
5.407
117,525
-0.02(-0.33%)
Apr 07, 2003
5.308
5.655
5.294
5.425
389,165
+0.04(+0.67%)
Apr 04, 2003
5.254
5.412
5.254
5.389
216,424
+0.15(+2.93%)
Apr 03, 2003
5.073
5.299
4.952
5.236
130,608
+0.16(+3.20%)
Apr 02, 2003
4.983
5.073
4.866
5.073
210,659
+0.08(+1.53%)
Apr 01, 2003
5.001
5.033
4.961
4.997
246,804
+0.02(+0.45%)
Mar 31, 2003
5.023
5.024
4.952
4.974
107,990
+0.03(+0.54%)
Mar 28, 2003
4.852
5.078
4.780
4.948
106,438
+0.12(+2.53%)
Mar 27, 2003
4.920
4.961
4.740
4.825
165,201
+0.07(+1.42%)
Mar 26, 2003
4.866
4.938
4.758
4.758
103,999
-0.09(-1.86%)
Mar 25, 2003
4.870
4.938
4.807
4.848
40,357
+0.04(+0.84%)
Mar 24, 2003
4.888
4.929
4.672
4.807
139,035
-0.13(-2.65%)
Mar 21, 2003
4.604
4.952
4.514
4.938
44,792
+0.28(+6.11%)
Mar 20, 2003
4.713
4.825
4.510
4.654
96,459
-0.01(-0.30%)
Mar 19, 2003
4.361
4.929
4.244
4.667
270,530
+0.16(+3.50%)
Mar 18, 2003
4.338
4.510
4.338
4.510
59,871
+0.15(+3.41%)
Mar 17, 2003
4.180
4.383
4.171
4.361
244,364
+0.19(+4.54%)
Mar 14, 2003
4.262
4.465
4.171
4.171
233,942
-0.07(-1.70%)
Mar 13, 2003
4.113
4.510
4.113
4.244
119,743
+0.05(+1.29%)
Mar 12, 2003
4.176
4.194
4.126
4.189
95,351
-0.03(-0.64%)
Mar 11, 2003
4.343
4.442
4.131
4.217
53,440
-0.18(-4.10%)
Mar 10, 2003
4.212
4.451
4.212
4.397
58,319
+0.23(+5.61%)
Mar 07, 2003
4.171
4.207
4.063
4.163
388,278
-0.04(-0.84%)
Mar 06, 2003
4.126
4.226
4.050
4.198
127,282
+0.13(+3.21%)
Mar 05, 2003
4.149
4.171
4.036
4.068
91,803
-0.10(-2.49%)
Mar 04, 2003
4.189
4.262
4.108
4.171
48,562
-0.01(-0.32%)
Mar 03, 2003
4.388
4.397
4.113
4.185
177,619
-0.17(-3.83%)
Feb 28, 2003
4.239
4.672
4.239
4.352
300,466
+0.08(+1.90%)
Feb 27, 2003
4.203
4.275
4.167
4.271
31,488
+0.07(+1.61%)
Feb 26, 2003
4.162
4.253
4.144
4.203
88,698
+0.05(+1.29%)
Feb 25, 2003
4.275
4.275
4.108
4.149
86,037
-0.12(-2.74%)
Feb 24, 2003
4.198
4.397
4.113
4.266
373,864
+0.03(+0.75%)
Feb 21, 2003
4.059
4.392
4.018
4.235
773,008
+0.12(+2.85%)
Feb 20, 2003
3.991
4.135
3.878
4.117
588,072
+0.06(+1.44%)
Feb 19, 2003
3.973
4.099
3.959
4.059
375,417
+0.00(+0.00%)
Feb 18, 2003
3.766
4.059
3.766
4.059
1,424,500
+0.30(+7.90%)
Feb 14, 2003
4.036
4.036
3.730
3.761
442,828
-0.20(-5.12%)
Feb 13, 2003
4.501
4.501
3.905
3.964
677,879
-0.70(-15.06%)
Feb 12, 2003
4.591
4.713
4.401
4.667
247,469
+0.01(+0.29%)
Feb 11, 2003
4.609
4.658
4.510
4.654
87,368
+0.05(+0.98%)
Feb 10, 2003
4.600
4.640
4.577
4.609
50,779
+0.01(+0.20%)
Feb 07, 2003
5.028
5.173
4.573
4.600
101,781
+0.05(+0.99%)
Feb 06, 2003
4.956
4.956
4.456
4.555
157,661
-0.33(-6.74%)
Feb 05, 2003
5.006
5.006
4.852
4.884
63,641
-0.03(-0.55%)
Feb 04, 2003
5.060
5.096
4.907
4.911
59,649
-0.19(-3.80%)
Feb 03, 2003
5.109
5.164
5.064
5.105
169,636
-0.01(-0.26%)
Jan 31, 2003
5.132
5.439
5.055
5.118
514,895
-0.05(-0.87%)
Jan 30, 2003
5.073
5.439
4.983
5.164
588,515
+0.09(+1.78%)
Jan 29, 2003
5.136
5.182
4.961
5.073
78,498
-0.11(-2.17%)
Jan 28, 2003
4.870
5.191
4.870
5.186
109,321
+0.36(+7.48%)
Jan 27, 2003
4.870
4.938
4.776
4.825
329,293
-0.07(-1.38%)
Jan 24, 2003
5.006
5.006
4.875
4.893
189,815
-0.14(-2.69%)
Jan 23, 2003
4.893
5.028
4.848
5.028
279,400
+0.07(+1.36%)
Jan 22, 2003
4.830
5.006
4.830
4.961
223,298
+0.04(+0.82%)
Jan 21, 2003
4.713
4.947
4.713
4.920
111,095
+0.27(+5.82%)
Jan 17, 2003
4.677
4.713
4.523
4.649
380,073
-0.10(-2.19%)
Jan 16, 2003
4.735
4.758
4.510
4.754
328,185
+0.11(+2.34%)
Jan 15, 2003
4.681
4.870
4.383
4.645
2,064,461
-0.28(-5.59%)
Jan 14, 2003
5.276
5.276
4.839
4.920
125,952
-0.27(-5.13%)
Jan 13, 2003
5.321
5.321
5.173
5.186
99,120
-0.11(-2.04%)
Jan 10, 2003
5.155
5.366
5.096
5.294
113,977
+0.13(+2.53%)
Jan 09, 2003
4.952
5.204
4.952
5.164
229,729
+0.20(+4.09%)
Jan 08, 2003
4.970
4.974
4.902
4.961
52,332
+0.00(+0.00%)
Jan 07, 2003
4.961
5.105
4.938
4.961
610,912
+0.00(+0.00%)
Jan 06, 2003
4.988
5.024
4.929
4.961
659,252
+0.05(+1.01%)
Jan 03, 2003
4.870
5.037
4.870
4.911
480,746
+0.02(+0.37%)
Jan 02, 2003
4.920
5.159
4.875
4.893
649,939
+0.03(+0.56%)
Dec 31, 2002
4.961
4.961
4.825
4.866
342,820
-0.09(-1.91%)
Dec 30, 2002
5.114
5.114
4.776
4.961
271,417
-0.09(-1.79%)
Dec 27, 2002
5.091
5.096
4.961
5.051
69,850
-0.02(-0.44%)
Dec 26, 2002
4.929
5.141
4.848
5.073
131,495
+0.09(+1.81%)
Dec 24, 2002
5.082
5.312
4.965
4.983
100,894
-0.27(-5.09%)
Dec 23, 2002
5.085
5.412
5.073
5.250
45,901
-0.16(-2.98%)
Dec 20, 2002
5.087
5.457
5.073
5.412
252,569
+0.21(+4.08%)
Dec 19, 2002
5.633
5.754
5.100
5.200
202,232
-0.53(-9.21%)
Dec 18, 2002
6.034
6.043
5.569
5.727
236,603
-0.45(-7.30%)
Dec 17, 2002
6.149
6.282
5.930
6.178
43,684
+0.07(+1.11%)
Dec 16, 2002
6.002
6.178
5.998
6.111
84,485
+0.04(+0.67%)
Dec 13, 2002
6.043
6.435
6.020
6.070
35,701
-0.09(-1.39%)
Dec 12, 2002
6.277
6.314
6.088
6.156
56,767
-0.12(-1.88%)
Dec 11, 2002
6.338
6.404
6.165
6.273
102,890
+0.05(+0.80%)
Dec 10, 2002
6.336
6.336
6.169
6.223
31,266
-0.05(-0.72%)
Dec 09, 2002
6.404
6.404
6.223
6.268
294,479
-0.09(-1.42%)
Dec 06, 2002
6.065
6.381
6.007
6.359
129,943
+0.32(+5.22%)
Dec 05, 2002
6.314
6.314
5.998
6.043
52,553
-0.26(-4.08%)
Dec 04, 2002
6.056
6.314
5.980
6.300
194,250
+0.21(+3.40%)
Dec 03, 2002
6.174
6.602
6.043
6.093
384,286
-0.04(-0.66%)
Dec 02, 2002
6.061
6.133
5.867
6.133
349,694
+0.09(+1.50%)
Nov 29, 2002
5.966
6.043
5.804
6.042
41,910
+0.13(+2.13%)
Nov 27, 2002
5.890
6.043
5.890
5.917
50,336
+0.03(+0.54%)
Nov 26, 2002
6.088
6.178
5.790
5.885
91,137
-0.16(-2.61%)
Nov 25, 2002
5.867
6.241
5.863
6.043
86,037
+0.18(+3.00%)
Nov 22, 2002
5.908
5.908
5.777
5.867
459,015
+0.00(+0.08%)
Nov 21, 2002
5.854
6.038
5.750
5.863
480,081
+0.00(+0.00%)
Nov 20, 2002
5.795
5.863
5.772
5.863
92,911
-0.00(-0.08%)
Nov 19, 2002
5.930
5.930
5.488
5.867
147,905
-0.02(-0.31%)
Nov 18, 2002
6.009
6.038
5.750
5.886
293,814
-0.07(-1.13%)
Nov 15, 2002
5.581
6.011
5.581
5.953
93,355
+0.36(+6.45%)
Nov 14, 2002
5.412
5.727
5.405
5.592
351,468
+0.20(+3.77%)
Nov 13, 2002
5.051
5.389
5.051
5.389
134,156
+0.20(+3.91%)
Nov 12, 2002
5.127
5.208
4.785
5.186
89,363
+0.05(+0.97%)
Nov 11, 2002
5.236
5.403
5.136
5.136
23,948
-0.20(-3.81%)
Nov 08, 2002
5.222
5.479
5.222
5.340
57,210
-0.03(-0.50%)
Nov 07, 2002
5.236
5.407
5.236
5.366
39,249
+0.01(+0.25%)
Nov 06, 2002
5.231
5.394
5.231
5.353
53,884
+0.05(+0.85%)
Nov 05, 2002
5.457
5.457
5.236
5.308
32,375
-0.10(-1.92%)
Nov 04, 2002
5.366
5.511
5.339
5.412
137,704
+0.08(+1.44%)
Nov 01, 2002
5.294
5.366
5.186
5.335
96,238
+0.01(+0.17%)
Oct 31, 2002
4.974
5.353
4.974
5.326
197,576
+0.49(+10.18%)
Oct 30, 2002
4.741
4.848
4.622
4.834
95,351
+0.05(+1.13%)
Oct 29, 2002
4.848
4.848
4.645
4.780
91,581
-0.17(-3.47%)
Oct 28, 2002
4.758
4.952
4.622
4.952
39,027
+0.28(+6.09%)
Oct 25, 2002
4.735
4.776
4.645
4.667
133,934
+0.01(+0.29%)
Oct 24, 2002
4.559
4.735
4.510
4.654
210,841
+0.17(+3.72%)
Oct 23, 2002
4.546
4.631
4.474
4.487
140,769
-0.09(-2.03%)
Oct 22, 2002
4.753
4.753
4.555
4.580
6,874
-0.16(-3.28%)
Oct 21, 2002
4.663
4.758
4.510
4.735
31,709
+0.11(+2.44%)
Oct 18, 2002
4.600
4.667
4.600
4.622
5,352
+0.02(+0.49%)
Oct 17, 2002
4.555
4.600
4.474
4.600
34,761
+0.11(+2.51%)
Oct 16, 2002
4.528
4.586
4.244
4.487
419,766
-0.11(-2.45%)
Oct 15, 2002
4.378
4.613
4.271
4.600
19,291
+0.31(+7.26%)
Oct 14, 2002
4.217
4.383
4.217
4.289
276,263
+0.00(+0.11%)
Oct 11, 2002
3.996
4.289
3.991
4.284
54,549
+0.18(+4.40%)
Oct 10, 2002
3.852
4.104
3.743
4.104
85,815
+0.23(+5.81%)
Oct 09, 2002
3.902
4.023
3.856
3.878
9,091
-0.04(-1.04%)
Oct 08, 2002
3.946
4.032
3.815
3.919
43,018
-0.03(-0.69%)
Oct 07, 2002
4.131
4.307
3.905
3.946
37,475
-0.32(-7.51%)
Oct 04, 2002
4.284
4.559
4.185
4.266
18,305
+0.09(+2.27%)
Oct 03, 2002
4.244
4.483
4.104
4.171
17,296
-0.14(-3.14%)
Oct 02, 2002
4.352
4.370
4.221
4.307
18,848
-0.16(-3.54%)
Oct 01, 2002
4.645
4.645
4.356
4.465
10,643
-0.16(-3.41%)
Sep 30, 2002
4.307
4.645
4.307
4.622
58,700
+0.08(+1.70%)
Sep 27, 2002
4.374
4.740
4.307
4.545
67,854
+0.17(+3.91%)
Sep 26, 2002
4.244
4.419
4.244
4.374
334,393
+0.07(+1.68%)
Sep 25, 2002
4.068
4.307
3.991
4.302
98,455
+0.29(+7.19%)
Sep 24, 2002
4.059
4.124
4.014
4.014
203,563
-0.05(-1.11%)
Sep 23, 2002
4.063
4.104
4.058
4.059
103,555
-0.05(-1.10%)
Sep 20, 2002
4.059
4.104
3.946
4.104
25,500
+0.05(+1.11%)
Sep 19, 2002
4.104
4.104
4.059
4.059
112,425
-0.05(-1.10%)
Sep 18, 2002
4.231
4.231
4.059
4.104
814,475
-0.13(-3.09%)
Sep 17, 2002
4.465
4.465
4.230
4.235
108,434
-0.23(-5.15%)
Sep 16, 2002
4.447
4.465
4.374
4.465
6,231,081
+0.00(+0.00%)
Sep 13, 2002
4.510
4.510
4.460
4.465
282,948
-0.07(-1.49%)
Sep 12, 2002
4.555
4.888
4.456
4.532
27,053
-0.02(-0.50%)
Sep 11, 2002
4.555
4.758
4.555
4.555
10,643
+0.02(+0.50%)
Sep 10, 2002
4.762
4.762
4.532
4.532
2,572,261
-0.11(-2.43%)
Sep 09, 2002
4.861
4.916
4.600
4.645
77,833
-0.25(-5.07%)
Sep 06, 2002
4.916
4.979
4.690
4.893
79,828
+0.06(+1.31%)
Sep 05, 2002
4.870
4.961
4.758
4.830
14,191
-0.05(-0.92%)
Sep 04, 2002
4.983
5.069
4.780
4.875
49,006
-0.13(-2.61%)
Sep 03, 2002
4.952
5.118
4.893
5.006
93,577
-0.05(-0.89%)
Aug 30, 2002
5.484
5.484
4.961
5.051
94,685
-0.40(-7.36%)
Aug 29, 2002
4.943
5.479
4.893
5.452
70,783
+0.54(+10.92%)
Aug 28, 2002
4.852
4.961
4.803
4.916
40,579
+0.03(+0.55%)
Aug 27, 2002
5.141
5.141
4.735
4.888
131,939
-0.25(-4.91%)
Aug 26, 2002
5.484
5.533
4.825
5.141
48,917
-0.39(-7.01%)
Aug 23, 2002
5.299
5.547
4.988
5.529
30,157
+0.32(+6.06%)
Aug 22, 2002
5.524
5.524
5.213
5.213
12,417
-0.24(-4.46%)
Aug 21, 2002
5.524
5.533
5.457
5.457
163,649
-0.07(-1.22%)
Aug 20, 2002
5.412
5.524
5.398
5.524
85,815
+0.47(+9.37%)
Aug 16, 2002
4.911
5.051
4.622
5.051
192,476
+0.13(+2.66%)
Aug 15, 2002
4.690
4.920
4.647
4.920
197,132
+0.23(+4.89%)
Aug 14, 2002
4.735
4.735
4.600
4.690
105,773
-0.00(-0.09%)
Aug 13, 2002
4.803
4.825
4.695
4.695
160,544
-0.11(-2.25%)
Aug 12, 2002
4.804
4.866
4.780
4.803
30,379
-0.05(-0.93%)
Aug 07, 2002
4.758
4.929
4.758
4.848
296,031
+0.16(+3.37%)
Aug 06, 2002
4.658
4.708
4.645
4.690
216,646
+0.05(+0.97%)
Aug 05, 2002
4.622
4.667
4.510
4.645
127,726
+0.09(+1.98%)
Aug 02, 2002
4.568
4.568
4.361
4.555
60,652
+0.05(+1.10%)
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
.