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 (%)
Jul 31, 2015
5.788
5.877
5.682
5.798
888,767
-0.03(-0.54%)
Jul 30, 2015
5.540
5.830
5.519
5.830
1,276,125
+0.29(+5.33%)
Jul 29, 2015
7.241
7.241
5.530
5.535
4,068,127
-2.31(-29.42%)
Jul 28, 2015
7.741
7.999
7.436
7.841
1,125,851
+0.11(+1.43%)
Jul 27, 2015
7.720
7.936
7.636
7.731
700,838
+0.04(+0.55%)
Jul 24, 2015
7.594
7.773
7.468
7.689
320,923
+0.09(+1.25%)
Jul 23, 2015
8.078
8.147
7.499
7.594
608,774
-0.48(-6.00%)
Jul 22, 2015
7.726
8.089
7.705
8.078
762,299
+0.33(+4.21%)
Jul 21, 2015
7.762
7.815
7.720
7.752
430,054
+0.00(+0.00%)
Jul 20, 2015
7.794
7.820
7.726
7.752
283,796
+0.07(+0.89%)
Jul 17, 2015
7.810
7.820
7.662
7.683
218,584
-0.10(-1.29%)
Jul 16, 2015
7.631
7.820
7.504
7.784
611,140
+0.27(+3.65%)
Jul 15, 2015
7.494
7.541
7.352
7.510
270,671
+0.04(+0.49%)
Jul 14, 2015
7.589
7.636
7.460
7.473
402,708
-0.11(-1.46%)
Jul 13, 2015
7.531
7.647
7.489
7.583
265,369
+0.14(+1.84%)
Jul 10, 2015
7.483
7.552
7.389
7.446
300,968
+0.02(+0.28%)
Jul 09, 2015
7.462
7.489
7.367
7.425
319,288
+0.07(+1.00%)
Jul 08, 2015
7.378
7.504
7.252
7.352
430,911
-0.12(-1.62%)
Jul 07, 2015
7.436
7.531
7.257
7.473
313,909
+0.04(+0.50%)
Jul 06, 2015
7.352
7.470
7.236
7.436
118,061
+0.03(+0.36%)
Jul 02, 2015
7.599
7.410
7.410
7.410
150,581
-0.22(-2.83%)
Jul 01, 2015
7.520
7.641
7.510
7.626
173,928
+0.14(+1.90%)
Jun 30, 2015
7.436
7.562
7.436
7.483
99,625
+0.08(+1.07%)
Jun 29, 2015
7.462
7.705
7.394
7.404
541,303
-0.19(-2.50%)
Jun 26, 2015
7.699
7.794
7.573
7.594
481,011
-0.05(-0.69%)
Jun 25, 2015
7.683
7.683
7.557
7.647
68,538
+0.01(+0.14%)
Jun 24, 2015
7.710
7.749
7.573
7.636
135,835
-0.05(-0.69%)
Jun 23, 2015
7.673
7.762
7.668
7.689
110,391
+0.01(+0.14%)
Jun 22, 2015
7.662
7.770
7.652
7.678
75,416
+0.05(+0.69%)
Jun 19, 2015
7.694
7.705
7.615
7.626
288,173
-0.04(-0.55%)
Jun 18, 2015
7.710
7.826
7.641
7.668
145,547
-0.02(-0.21%)
Jun 17, 2015
7.784
7.820
7.594
7.683
73,095
-0.07(-0.88%)
Jun 16, 2015
7.736
7.778
7.657
7.752
79,740
-0.01(-0.07%)
Jun 15, 2015
7.662
7.820
7.631
7.757
159,810
+0.04(+0.48%)
Jun 12, 2015
7.741
7.773
7.694
7.720
106,322
-0.04(-0.48%)
Jun 11, 2015
7.662
7.789
7.620
7.757
230,339
+0.10(+1.31%)
Jun 10, 2015
7.615
7.770
7.568
7.657
166,963
+0.09(+1.25%)
Jun 09, 2015
7.515
7.599
7.441
7.562
172,348
+0.06(+0.77%)
Jun 08, 2015
7.657
7.657
7.436
7.504
189,864
-0.13(-1.72%)
Jun 05, 2015
7.604
7.683
7.515
7.636
147,669
+0.01(+0.14%)
Jun 04, 2015
7.741
7.752
7.483
7.626
187,431
-0.13(-1.63%)
Jun 03, 2015
7.552
7.805
7.552
7.752
266,340
+0.23(+3.01%)
Jun 02, 2015
7.410
7.594
7.375
7.525
165,427
+0.08(+1.06%)
Jun 01, 2015
7.683
7.705
7.425
7.446
268,949
-0.21(-2.68%)
May 29, 2015
7.710
7.710
7.583
7.652
207,704
-0.06(-0.75%)
May 28, 2015
7.731
7.784
7.673
7.710
149,098
-0.03(-0.34%)
May 27, 2015
7.773
7.825
7.639
7.736
284,418
-0.01(-0.07%)
May 26, 2015
7.558
7.924
7.516
7.741
539,610
+0.15(+2.00%)
May 22, 2015
7.464
7.590
7.590
7.590
309,714
+0.08(+1.11%)
May 21, 2015
7.495
7.668
7.448
7.506
317,286
+0.01(+0.14%)
May 20, 2015
7.480
7.516
7.422
7.495
205,961
+0.03(+0.42%)
May 19, 2015
7.537
7.537
7.386
7.464
140,485
-0.13(-1.65%)
May 18, 2015
7.537
7.694
7.420
7.590
228,093
+0.08(+1.04%)
May 15, 2015
7.485
7.532
7.328
7.511
178,886
+0.02(+0.21%)
May 14, 2015
7.516
7.699
7.401
7.495
175,051
+0.02(+0.21%)
May 13, 2015
7.475
7.558
7.443
7.480
117,205
+0.00(+0.00%)
May 12, 2015
7.637
7.710
7.443
7.480
267,308
-0.19(-2.46%)
May 11, 2015
7.532
7.668
7.443
7.668
155,702
+0.14(+1.81%)
May 08, 2015
7.506
7.584
7.480
7.532
172,851
+0.09(+1.19%)
May 07, 2015
7.255
7.490
7.255
7.443
185,543
+0.16(+2.15%)
May 06, 2015
7.229
7.318
7.203
7.286
116,897
+0.08(+1.16%)
May 05, 2015
7.129
7.265
7.056
7.203
197,915
+0.05(+0.66%)
May 04, 2015
7.192
7.315
7.108
7.155
300,845
-0.01(-0.07%)
May 01, 2015
7.145
7.276
7.135
7.161
198,041
+0.03(+0.37%)
Apr 30, 2015
7.082
7.354
7.030
7.135
219,113
+0.03(+0.44%)
Apr 29, 2015
7.155
7.375
7.019
7.103
757,119
+0.56(+8.64%)
Apr 28, 2015
6.517
6.685
6.439
6.538
214,362
+0.05(+0.73%)
Apr 27, 2015
6.470
6.559
6.397
6.491
114,701
+0.01(+0.16%)
Apr 24, 2015
6.523
6.585
6.455
6.481
163,662
-0.02(-0.32%)
Apr 23, 2015
6.460
6.591
6.460
6.502
72,972
+0.04(+0.57%)
Apr 22, 2015
6.397
6.491
6.329
6.465
108,698
+0.08(+1.31%)
Apr 21, 2015
6.402
6.491
6.324
6.381
143,520
-0.03(-0.41%)
Apr 20, 2015
6.376
6.544
6.366
6.408
180,511
+0.06(+0.91%)
Apr 17, 2015
6.528
6.538
6.282
6.350
202,379
-0.24(-3.57%)
Apr 16, 2015
6.601
6.664
6.563
6.585
93,629
-0.02(-0.32%)
Apr 15, 2015
6.721
6.742
6.596
6.606
143,074
-0.07(-1.10%)
Apr 14, 2015
6.669
6.721
6.638
6.680
245,391
-0.01(-0.08%)
Apr 13, 2015
6.669
6.727
6.659
6.685
141,896
+0.00(+0.00%)
Apr 10, 2015
6.763
6.763
6.617
6.685
148,836
-0.02(-0.31%)
Apr 09, 2015
6.795
6.795
6.533
6.706
149,853
-0.08(-1.23%)
Apr 08, 2015
6.821
6.868
6.742
6.789
204,549
-0.03(-0.46%)
Apr 07, 2015
6.931
6.962
6.800
6.821
114,573
-0.14(-1.95%)
Apr 06, 2015
6.873
7.019
6.873
6.957
150,603
+0.01(+0.15%)
Apr 02, 2015
6.768
6.946
6.946
6.946
178,372
+0.17(+2.47%)
Apr 01, 2015
6.931
7.004
6.669
6.779
228,249
-0.16(-2.34%)
Mar 31, 2015
6.868
6.957
6.847
6.941
261,056
+0.02(+0.30%)
Mar 30, 2015
6.810
6.952
6.810
6.920
143,715
+0.14(+2.00%)
Mar 27, 2015
6.857
6.873
6.753
6.784
123,417
-0.10(-1.44%)
Mar 26, 2015
7.046
7.077
6.810
6.884
153,717
-0.19(-2.66%)
Mar 25, 2015
7.223
7.223
7.067
7.072
226,599
-0.13(-1.82%)
Mar 24, 2015
7.103
7.276
7.064
7.203
161,450
+0.12(+1.62%)
Mar 23, 2015
7.061
7.229
7.035
7.088
350,418
+0.01(+0.07%)
Mar 20, 2015
6.904
7.098
6.863
7.082
251,384
+0.23(+3.36%)
Mar 19, 2015
6.784
6.889
6.784
6.852
124,619
+0.04(+0.61%)
Mar 18, 2015
6.690
6.852
6.685
6.810
162,290
+0.08(+1.24%)
Mar 17, 2015
6.721
6.758
6.648
6.727
144,741
-0.02(-0.23%)
Mar 16, 2015
6.821
6.842
6.711
6.742
216,750
-0.06(-0.92%)
Mar 13, 2015
6.753
6.847
6.753
6.805
244,054
-0.03(-0.38%)
Mar 12, 2015
6.695
6.868
6.695
6.831
138,467
+0.16(+2.43%)
Mar 11, 2015
6.617
6.695
6.591
6.669
265,526
+0.06(+0.95%)
Mar 10, 2015
6.591
6.653
6.552
6.606
243,800
-0.05(-0.79%)
Mar 09, 2015
6.554
6.695
6.538
6.659
203,734
+0.09(+1.43%)
Mar 06, 2015
6.538
6.596
6.502
6.564
182,249
-0.01(-0.08%)
Mar 05, 2015
6.653
6.653
6.538
6.570
147,274
-0.09(-1.41%)
Mar 04, 2015
6.669
6.732
6.591
6.664
226,043
-0.01(-0.08%)
Mar 03, 2015
6.742
6.742
6.627
6.669
245,783
-0.05(-0.70%)
Mar 02, 2015
6.732
6.787
6.638
6.716
254,013
+0.03(+0.47%)
Feb 27, 2015
6.695
6.753
6.630
6.685
230,947
-0.03(-0.47%)
Feb 26, 2015
6.721
6.748
6.669
6.716
237,571
-0.01(-0.16%)
Feb 25, 2015
6.488
7.054
6.410
6.727
448,435
+0.32(+4.94%)
Feb 24, 2015
6.353
6.483
6.317
6.410
352,139
+0.04(+0.57%)
Feb 23, 2015
6.420
6.420
6.317
6.374
218,925
-0.08(-1.29%)
Feb 20, 2015
6.493
6.503
6.400
6.457
272,954
-0.02(-0.24%)
Feb 19, 2015
6.483
6.535
6.441
6.472
101,659
-0.05(-0.72%)
Feb 18, 2015
6.529
6.553
6.452
6.519
151,121
-0.06(-0.87%)
Feb 17, 2015
6.477
6.581
6.368
6.576
194,176
+0.07(+1.12%)
Feb 13, 2015
6.405
6.503
6.503
6.503
204,228
+0.09(+1.38%)
Feb 12, 2015
6.337
6.485
6.291
6.415
149,163
+0.06(+0.98%)
Feb 11, 2015
6.306
6.457
6.306
6.353
123,016
+0.02(+0.33%)
Feb 10, 2015
6.327
6.389
6.285
6.332
115,837
+0.05(+0.74%)
Feb 09, 2015
6.384
6.452
6.270
6.285
142,327
-0.14(-2.18%)
Feb 06, 2015
6.405
6.514
6.389
6.426
172,570
+0.04(+0.57%)
Feb 05, 2015
6.415
6.535
6.374
6.389
111,668
-0.02(-0.24%)
Feb 04, 2015
6.368
6.477
6.327
6.405
148,668
-0.01(-0.08%)
Feb 03, 2015
6.327
6.488
6.291
6.410
154,096
+0.10(+1.56%)
Feb 02, 2015
6.192
6.353
6.010
6.311
283,314
+0.13(+2.10%)
Jan 30, 2015
6.431
6.500
6.161
6.182
247,651
-0.31(-4.80%)
Jan 29, 2015
6.343
6.503
6.291
6.493
176,214
+0.17(+2.71%)
Jan 28, 2015
6.555
6.586
6.306
6.322
112,383
-0.23(-3.56%)
Jan 27, 2015
6.493
6.607
6.452
6.555
111,431
-0.03(-0.47%)
Jan 26, 2015
6.446
6.607
6.400
6.586
157,080
+0.09(+1.44%)
Jan 23, 2015
6.612
6.623
6.254
6.493
158,598
-0.13(-1.96%)
Jan 22, 2015
6.571
6.633
6.307
6.623
463,405
+0.17(+2.65%)
Jan 21, 2015
6.426
6.462
6.368
6.452
212,738
+0.02(+0.32%)
Jan 20, 2015
6.571
6.571
6.384
6.431
368,605
-0.11(-1.74%)
Jan 16, 2015
6.503
6.659
6.457
6.545
333,512
+0.06(+0.96%)
Jan 15, 2015
6.467
6.597
6.337
6.483
427,116
+0.01(+0.08%)
Jan 14, 2015
6.343
6.638
6.343
6.477
613,332
+0.07(+1.13%)
Jan 13, 2015
6.275
6.581
6.109
6.405
1,622,306
-0.33(-4.86%)
Jan 12, 2015
6.773
6.929
6.695
6.732
597,853
-0.08(-1.14%)
Jan 09, 2015
7.116
7.163
6.747
6.810
525,072
-0.35(-4.93%)
Jan 08, 2015
7.458
7.458
7.142
7.163
1,121,818
-0.21(-2.89%)
Jan 07, 2015
7.111
7.391
7.111
7.375
401,164
+0.29(+4.10%)
Jan 06, 2015
7.220
7.220
6.955
7.085
344,074
-0.24(-3.33%)
Jan 05, 2015
7.339
7.464
7.220
7.329
410,947
-0.04(-0.56%)
Jan 02, 2015
7.645
7.728
7.308
7.370
257,645
-0.22(-2.94%)
Dec 31, 2014
7.770
7.593
7.593
7.593
197,870
-0.13(-1.68%)
Dec 30, 2014
7.702
7.874
7.599
7.723
204,278
+0.02(+0.20%)
Dec 29, 2014
7.432
7.754
7.432
7.708
166,135
+0.26(+3.48%)
Dec 26, 2014
7.547
7.552
7.417
7.448
109,267
-0.06(-0.76%)
Dec 24, 2014
7.573
7.505
7.505
7.505
71,865
-0.06(-0.82%)
Dec 23, 2014
7.619
7.744
7.484
7.567
159,369
+0.01(+0.07%)
Dec 22, 2014
7.500
7.640
7.474
7.562
259,658
+0.11(+1.46%)
Dec 19, 2014
7.609
7.609
7.266
7.453
629,658
-0.17(-2.18%)
Dec 18, 2014
7.526
7.734
7.225
7.619
506,530
+0.17(+2.30%)
Dec 17, 2014
6.919
7.474
6.841
7.448
572,681
+0.57(+8.22%)
Dec 16, 2014
7.012
7.090
6.877
6.882
224,751
-0.11(-1.63%)
Dec 15, 2014
6.768
7.080
6.737
6.996
630,753
+0.24(+3.61%)
Dec 12, 2014
6.721
6.898
6.716
6.753
246,102
-0.04(-0.61%)
Dec 11, 2014
6.758
6.996
6.725
6.794
206,376
+0.07(+1.08%)
Dec 10, 2014
6.742
6.851
6.664
6.721
300,583
-0.05(-0.69%)
Dec 09, 2014
6.493
6.773
6.477
6.768
292,618
+0.20(+3.08%)
Dec 08, 2014
6.784
6.784
6.550
6.566
181,071
-0.26(-3.80%)
Dec 05, 2014
6.825
6.898
6.758
6.825
156,610
+0.01(+0.08%)
Dec 04, 2014
6.939
6.939
6.638
6.820
189,300
-0.11(-1.65%)
Dec 03, 2014
6.747
6.996
6.659
6.934
282,580
+0.21(+3.17%)
Dec 02, 2014
6.649
6.794
6.592
6.721
233,207
+0.06(+0.94%)
Dec 01, 2014
6.841
6.862
6.597
6.659
354,195
-0.15(-2.21%)
Nov 28, 2014
6.950
7.048
6.799
6.810
169,305
-0.13(-1.87%)
Nov 26, 2014
6.898
6.939
6.939
6.939
200,567
+0.06(+0.83%)
Nov 25, 2014
7.057
7.057
6.769
6.882
342,971
-0.14(-1.98%)
Nov 24, 2014
6.985
7.160
6.949
7.021
437,481
+0.08(+1.19%)
Nov 21, 2014
6.980
7.001
6.893
6.939
259,753
+0.04(+0.52%)
Nov 20, 2014
6.774
6.908
6.774
6.903
209,817
+0.11(+1.59%)
Nov 19, 2014
6.779
6.877
6.676
6.795
191,873
+0.03(+0.38%)
Nov 18, 2014
6.862
6.877
6.723
6.769
258,383
-0.11(-1.57%)
Nov 17, 2014
6.913
7.006
6.810
6.877
264,183
-0.03(-0.37%)
Nov 14, 2014
6.877
6.954
6.851
6.903
237,916
+0.04(+0.60%)
Nov 13, 2014
6.908
6.949
6.712
6.862
253,893
-0.03(-0.45%)
Nov 12, 2014
6.687
6.898
6.681
6.893
498,408
+0.20(+3.00%)
Nov 11, 2014
6.671
6.692
6.651
6.692
364,053
+0.03(+0.46%)
Nov 10, 2014
6.661
6.676
6.630
6.661
246,283
-0.01(-0.15%)
Nov 07, 2014
6.553
6.687
6.510
6.671
581,464
+0.14(+2.13%)
Nov 06, 2014
6.563
6.593
6.496
6.532
343,303
-0.01(-0.08%)
Nov 05, 2014
6.584
6.630
6.496
6.537
408,126
+0.00(+0.00%)
Nov 04, 2014
6.419
6.589
6.419
6.537
550,506
+0.10(+1.52%)
Nov 03, 2014
6.383
6.527
6.372
6.439
521,840
+0.10(+1.54%)
Oct 31, 2014
6.290
6.372
6.236
6.341
636,310
+0.15(+2.41%)
Oct 30, 2014
6.182
6.310
6.140
6.192
671,517
-0.01(-0.08%)
Oct 29, 2014
6.074
6.290
5.734
6.197
2,100,593
+0.63(+11.39%)
Oct 28, 2014
5.424
5.589
5.332
5.564
821,297
+0.14(+2.56%)
Oct 27, 2014
5.090
5.430
5.131
5.424
532,301
+0.29(+5.72%)
Oct 24, 2014
5.151
5.162
5.059
5.131
279,889
+0.01(+0.10%)
Oct 23, 2014
5.177
5.201
5.110
5.126
424,488
-0.05(-1.00%)
Oct 22, 2014
5.280
5.280
5.167
5.177
188,047
-0.07(-1.28%)
Oct 21, 2014
5.306
5.383
5.177
5.244
204,188
-0.02(-0.29%)
Oct 20, 2014
5.115
5.291
5.110
5.260
231,873
+0.16(+3.13%)
Oct 17, 2014
5.275
5.275
5.043
5.100
337,380
-0.12(-2.27%)
Oct 16, 2014
5.095
5.265
5.095
5.218
336,082
+0.09(+1.81%)
Oct 15, 2014
5.121
5.177
5.033
5.126
295,254
-0.04(-0.70%)
Oct 14, 2014
4.976
5.172
4.976
5.162
512,553
+0.20(+4.05%)
Oct 13, 2014
4.904
5.017
4.868
4.961
292,818
+0.08(+1.69%)
Oct 10, 2014
4.765
4.951
4.760
4.878
226,539
+0.10(+2.16%)
Oct 09, 2014
4.899
4.899
4.734
4.775
298,950
-0.09(-1.90%)
Oct 08, 2014
4.873
4.884
4.747
4.868
229,024
-0.01(-0.21%)
Oct 07, 2014
4.920
4.925
4.832
4.878
411,696
-0.04(-0.89%)
Oct 06, 2014
4.935
4.986
4.873
4.922
207,540
+0.03(+0.58%)
Oct 03, 2014
4.971
5.023
4.878
4.894
244,513
-0.03(-0.52%)
Oct 02, 2014
4.847
4.956
4.847
4.920
249,177
+0.06(+1.27%)
Oct 01, 2014
4.806
4.914
4.796
4.858
214,799
+0.03(+0.64%)
Sep 30, 2014
4.925
4.930
4.822
4.827
280,456
-0.09(-1.88%)
Sep 29, 2014
4.951
5.012
4.914
4.920
194,410
-0.07(-1.44%)
Sep 26, 2014
4.997
5.033
4.878
4.992
575,713
-0.01(-0.10%)
Sep 25, 2014
5.023
5.059
4.981
4.997
193,859
-0.05(-0.92%)
Sep 24, 2014
5.012
5.054
4.992
5.043
157,531
+0.05(+0.93%)
Sep 23, 2014
5.038
5.097
4.992
4.997
268,675
-0.08(-1.52%)
Sep 22, 2014
5.126
5.151
5.069
5.074
247,840
-0.07(-1.30%)
Sep 19, 2014
5.193
5.198
5.110
5.141
383,358
-0.05(-0.89%)
Sep 18, 2014
5.249
5.249
5.177
5.187
189,802
-0.05(-0.89%)
Sep 17, 2014
5.260
5.296
5.229
5.234
381,386
-0.03(-0.59%)
Sep 16, 2014
5.162
5.270
5.157
5.265
389,954
+0.08(+1.59%)
Sep 15, 2014
5.172
5.216
5.126
5.182
272,093
+0.00(+0.00%)
Sep 12, 2014
5.224
5.267
5.162
5.182
429,112
-0.03(-0.59%)
Sep 11, 2014
5.146
5.327
5.146
5.213
451,766
+0.03(+0.60%)
Sep 10, 2014
5.208
5.226
5.105
5.182
328,732
-0.03(-0.49%)
Sep 09, 2014
5.337
5.337
5.203
5.208
183,089
-0.12(-2.32%)
Sep 08, 2014
5.383
5.404
5.291
5.332
148,920
-0.05(-0.96%)
Sep 05, 2014
5.265
5.461
5.265
5.383
260,526
+0.09(+1.75%)
Sep 04, 2014
5.234
5.342
5.234
5.291
226,617
+0.06(+1.18%)
Sep 03, 2014
5.249
5.342
5.208
5.229
186,863
-0.01(-0.20%)
Sep 02, 2014
5.285
5.353
5.213
5.239
284,144
-0.02(-0.29%)
Aug 29, 2014
5.229
5.254
5.254
5.254
498,891
+0.03(+0.49%)
Aug 28, 2014
5.280
5.285
5.224
5.229
222,461
-0.07(-1.26%)
Aug 27, 2014
5.409
5.419
5.283
5.296
222,317
-0.09(-1.63%)
Aug 26, 2014
5.342
5.439
5.342
5.383
470,223
+0.04(+0.67%)
Aug 25, 2014
5.414
5.480
5.314
5.348
444,572
-0.02(-0.38%)
Aug 22, 2014
5.342
5.409
5.307
5.368
489,533
+0.01(+0.10%)
Aug 21, 2014
5.235
5.429
5.212
5.363
312,255
+0.12(+2.24%)
Aug 20, 2014
5.281
5.296
5.225
5.245
193,730
-0.06(-1.15%)
Aug 19, 2014
5.363
5.419
5.296
5.307
210,081
-0.03(-0.48%)
Aug 18, 2014
5.291
5.395
5.291
5.332
304,521
+0.07(+1.36%)
Aug 15, 2014
5.353
5.383
5.240
5.261
473,012
-0.05(-0.96%)
Aug 14, 2014
5.143
5.353
5.141
5.312
357,649
+0.16(+3.17%)
Aug 13, 2014
5.189
5.230
5.113
5.149
253,367
-0.05(-0.98%)
Aug 12, 2014
5.200
5.271
5.169
5.200
115,984
-0.02(-0.39%)
Aug 11, 2014
5.205
5.266
5.124
5.220
525,101
+0.04(+0.69%)
Aug 08, 2014
5.123
5.234
5.103
5.184
297,442
+0.06(+1.20%)
Aug 07, 2014
5.281
5.300
5.108
5.123
404,833
-0.13(-2.43%)
Aug 06, 2014
5.072
5.342
5.072
5.251
339,170
+0.15(+2.90%)
Aug 05, 2014
5.001
5.215
4.985
5.103
409,395
+0.11(+2.25%)
Aug 04, 2014
5.041
5.087
4.904
4.990
412,413
-0.05(-1.01%)
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
.