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: 4:00 PM EDT, May 23, 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, 2020
4.240
4.426
3.721
4.011
4,255,286
-0.04(-1.06%)
Jul 30, 2020
4.491
4.928
3.997
4.054
5,037,443
-0.66(-13.98%)
Jul 29, 2020
4.448
4.964
3.968
4.713
21,138,346
+1.51(+47.20%)
Jul 28, 2020
3.295
3.438
3.116
3.202
5,764,475
-0.09(-2.61%)
Jul 27, 2020
3.173
3.331
2.758
3.288
2,874,623
+0.13(+4.08%)
Jul 24, 2020
2.829
3.193
2.736
3.159
2,375,806
+0.29(+9.98%)
Jul 23, 2020
2.994
3.058
2.650
2.872
2,586,543
-0.24(-7.60%)
Jul 22, 2020
2.557
3.137
2.507
3.109
3,318,545
+0.55(+21.57%)
Jul 21, 2020
2.686
2.772
2.478
2.557
2,257,931
-0.04(-1.38%)
Jul 20, 2020
2.249
2.614
2.177
2.593
3,086,737
+0.34(+15.29%)
Jul 17, 2020
2.134
2.271
2.117
2.249
1,548,315
+0.11(+5.37%)
Jul 16, 2020
1.977
2.149
1.955
2.134
1,297,909
+0.12(+6.05%)
Jul 15, 2020
1.970
2.027
1.869
2.013
1,224,923
+0.14(+7.25%)
Jul 14, 2020
1.805
1.898
1.762
1.877
1,070,721
+0.05(+2.75%)
Jul 13, 2020
1.905
2.013
1.798
1.826
2,727,066
-0.08(-4.14%)
Jul 10, 2020
1.920
2.113
1.848
1.905
5,365,494
-0.01(-0.75%)
Jul 09, 2020
2.271
2.407
1.762
1.920
51,991,556
+0.54(+39.58%)
Jul 08, 2020
1.339
1.391
1.289
1.375
909,741
+0.05(+3.78%)
Jul 07, 2020
1.361
1.375
1.325
1.325
346,723
-0.06(-4.64%)
Jul 06, 2020
1.397
1.404
1.325
1.390
502,885
+0.03(+2.11%)
Jul 02, 2020
1.411
1.411
1.339
1.361
306,172
+0.00(+0.00%)
Jul 01, 2020
1.382
1.418
1.339
1.361
384,345
-0.03(-2.06%)
Jun 30, 2020
1.361
1.411
1.318
1.390
610,631
+0.02(+1.57%)
Jun 29, 2020
1.304
1.425
1.304
1.368
378,651
+0.04(+3.24%)
Jun 26, 2020
1.468
1.468
1.325
1.325
780,999
-0.16(-10.63%)
Jun 25, 2020
1.275
1.547
1.275
1.483
1,288,303
+0.19(+14.36%)
Jun 24, 2020
1.397
1.404
1.253
1.296
1,166,373
-0.12(-8.59%)
Jun 23, 2020
1.468
1.468
1.397
1.418
385,624
-0.02(-1.49%)
Jun 22, 2020
1.418
1.468
1.361
1.440
819,370
+0.02(+1.52%)
Jun 19, 2020
1.483
1.486
1.354
1.418
727,666
-0.05(-3.41%)
Jun 18, 2020
1.418
1.476
1.382
1.468
464,652
+0.05(+3.54%)
Jun 17, 2020
1.454
1.483
1.397
1.418
434,174
-0.02(-1.49%)
Jun 16, 2020
1.526
1.561
1.440
1.440
839,150
+0.01(+0.50%)
Jun 15, 2020
1.397
1.468
1.311
1.433
817,376
+0.00(+0.00%)
Jun 12, 2020
1.447
1.468
1.368
1.433
961,379
+0.09(+6.95%)
Jun 11, 2020
1.325
1.468
1.253
1.339
1,349,954
-0.20(-13.02%)
Jun 10, 2020
1.669
1.698
1.483
1.540
1,234,204
-0.12(-7.33%)
Jun 09, 2020
1.690
1.712
1.619
1.662
840,989
-0.07(-4.13%)
Jun 08, 2020
1.733
1.755
1.640
1.733
1,681,648
+0.10(+6.14%)
Jun 05, 2020
1.783
1.855
1.622
1.633
1,831,033
-0.07(-4.20%)
Jun 04, 2020
1.991
1.991
1.583
1.705
4,453,886
-0.25(-12.82%)
Jun 03, 2020
1.619
2.006
1.604
1.955
2,748,121
+0.35(+21.88%)
Jun 02, 2020
1.440
1.612
1.404
1.604
1,801,580
+0.22(+16.06%)
Jun 01, 2020
1.433
1.540
1.332
1.382
1,994,714
+0.05(+3.76%)
May 29, 2020
1.339
1.382
1.253
1.332
738,137
-0.03(-2.11%)
May 28, 2020
1.497
1.518
1.239
1.361
1,836,558
-0.03(-2.06%)
May 27, 2020
1.433
1.461
1.232
1.390
2,127,693
+0.02(+1.57%)
May 26, 2020
1.339
1.504
1.325
1.368
2,324,892
+0.11(+9.14%)
May 22, 2020
1.146
1.268
1.096
1.253
1,543,429
+0.14(+12.90%)
May 21, 2020
1.017
1.146
0.9741
1.110
1,113,490
+0.14(+13.97%)
May 20, 2020
1.039
1.053
0.9455
0.9741
1,283,364
-0.06(-6.21%)
May 19, 2020
0.8953
1.182
0.8667
1.039
3,975,387
+0.15(+16.94%)
May 18, 2020
0.8810
0.9311
0.8738
0.8882
630,971
+0.04(+5.08%)
May 15, 2020
0.8094
0.8738
0.8022
0.8452
416,886
+0.01(+0.85%)
May 14, 2020
0.8237
0.8738
0.7736
0.8380
308,941
-0.01(-1.68%)
May 13, 2020
0.8667
0.8953
0.8094
0.8524
617,993
-0.05(-5.56%)
May 12, 2020
0.9455
0.9598
0.8810
0.9025
362,737
-0.01(-1.56%)
May 11, 2020
0.9097
0.9455
0.8595
0.9168
545,336
+0.01(+1.59%)
May 08, 2020
0.8309
0.9598
0.8237
0.9025
574,789
+0.06(+6.78%)
May 07, 2020
0.8380
0.8690
0.8165
0.8452
364,199
+0.03(+3.51%)
May 06, 2020
0.9025
0.9240
0.8022
0.8165
810,115
-0.08(-8.80%)
May 05, 2020
0.8882
0.9455
0.8810
0.8953
628,169
+0.00(+0.00%)
May 04, 2020
0.9240
0.9670
0.8595
0.8953
797,455
+0.04(+4.17%)
May 01, 2020
0.9813
0.9813
0.8380
0.8595
978,971
-0.12(-12.41%)
Apr 30, 2020
0.9311
0.9956
0.8810
0.9813
760,736
+0.06(+7.03%)
Apr 29, 2020
0.9097
1.003
0.8953
0.9168
1,157,077
+0.07(+8.47%)
Apr 28, 2020
0.8165
0.9097
0.8022
0.8452
1,417,971
+0.06(+8.26%)
Apr 27, 2020
0.7163
0.8595
0.7019
0.7807
2,288,667
+0.11(+15.96%)
Apr 24, 2020
0.6733
0.6802
0.6590
0.6733
238,599
+0.00(+0.00%)
Apr 23, 2020
0.6876
0.6876
0.6518
0.6733
308,800
+0.01(+1.11%)
Apr 22, 2020
0.6733
0.7019
0.6519
0.6659
319,811
+0.00(+0.26%)
Apr 21, 2020
0.7019
0.7163
0.6461
0.6642
469,582
-0.04(-5.38%)
Apr 20, 2020
0.6948
0.7306
0.6661
0.7019
1,292,732
+0.04(+5.37%)
Apr 17, 2020
0.7019
0.7306
0.6156
0.6662
981,344
+0.03(+4.51%)
Apr 16, 2020
0.7091
0.7163
0.6303
0.6375
437,896
-0.06(-8.59%)
Apr 15, 2020
0.7592
0.7736
0.6518
0.6974
383,578
-0.03(-3.60%)
Apr 14, 2020
0.7091
0.7306
0.6804
0.7234
579,306
+0.04(+5.21%)
Apr 13, 2020
0.7163
0.7378
0.6446
0.6876
429,303
-0.01(-1.03%)
Apr 09, 2020
0.7107
0.7628
0.6804
0.6948
731,575
+0.02(+3.19%)
Apr 08, 2020
0.6303
0.6804
0.5873
0.6733
415,653
+0.07(+11.90%)
Apr 07, 2020
0.6446
0.6733
0.5658
0.6017
897,629
+0.01(+1.20%)
Apr 06, 2020
0.5444
0.6088
0.5300
0.5945
786,431
+0.09(+16.90%)
Apr 03, 2020
0.5366
0.5684
0.4656
0.5085
1,146,088
-0.01(-1.66%)
Apr 02, 2020
0.7019
0.7163
0.4804
0.5171
3,146,545
-0.18(-26.33%)
Apr 01, 2020
0.7521
0.7664
0.6948
0.7019
371,510
-0.06(-8.41%)
Mar 31, 2020
0.7664
0.7879
0.7592
0.7664
296,172
+0.01(+1.90%)
Mar 30, 2020
0.8595
0.8595
0.7521
0.7521
377,294
-0.11(-13.22%)
Mar 27, 2020
0.9168
0.9168
0.7880
0.8667
489,904
-0.03(-3.20%)
Mar 26, 2020
0.8524
0.9240
0.8445
0.8953
519,573
+0.06(+6.84%)
Mar 25, 2020
0.9025
1.003
0.8237
0.8380
891,369
-0.04(-4.10%)
Mar 24, 2020
0.7592
0.8738
0.7378
0.8738
838,550
+0.15(+20.79%)
Mar 23, 2020
0.6876
0.8022
0.6446
0.7234
634,044
+0.09(+13.46%)
Mar 20, 2020
0.7664
0.8738
0.6088
0.6376
5,079,286
-0.09(-11.86%)
Mar 19, 2020
0.7163
0.7736
0.6919
0.7234
848,615
+0.03(+4.12%)
Mar 18, 2020
0.8595
0.9168
0.6733
0.6948
595,040
-0.20(-22.40%)
Mar 17, 2020
0.9311
1.017
0.8595
0.8953
1,128,200
-0.01(-1.57%)
Mar 16, 2020
1.003
1.017
0.8810
0.9097
514,431
-0.16(-15.33%)
Mar 13, 2020
1.089
1.139
1.003
1.074
515,733
+0.09(+8.70%)
Mar 12, 2020
1.175
1.175
0.9741
0.9884
627,040
-0.24(-19.30%)
Mar 11, 2020
1.361
1.405
1.218
1.225
392,821
-0.15(-10.94%)
Mar 10, 2020
1.440
1.461
1.361
1.375
361,769
+0.00(+0.00%)
Mar 09, 2020
1.504
1.511
1.339
1.375
486,076
-0.23(-14.29%)
Mar 06, 2020
1.597
1.619
1.526
1.604
202,439
-0.01(-0.44%)
Mar 05, 2020
1.583
1.634
1.576
1.612
240,809
+0.02(+1.35%)
Mar 04, 2020
1.548
1.625
1.520
1.590
198,252
+0.05(+3.18%)
Mar 03, 2020
1.611
1.632
1.492
1.541
409,730
-0.07(-4.35%)
Mar 02, 2020
1.548
1.618
1.492
1.611
205,106
+0.05(+3.14%)
Feb 28, 2020
1.527
1.580
1.459
1.562
463,392
-0.03(-1.76%)
Feb 27, 2020
1.583
1.646
1.548
1.590
303,927
-0.04(-2.58%)
Feb 26, 2020
1.800
1.891
1.583
1.632
1,123,569
-0.42(-20.48%)
Feb 25, 2020
2.312
2.347
2.052
2.052
801,991
-0.24(-10.40%)
Feb 24, 2020
2.459
2.459
2.270
2.291
528,679
-0.21(-8.40%)
Feb 21, 2020
2.550
2.550
2.476
2.501
234,979
-0.04(-1.65%)
Feb 20, 2020
2.494
2.606
2.487
2.543
198,162
+0.05(+1.97%)
Feb 19, 2020
2.501
2.522
2.480
2.494
209,439
+0.01(+0.56%)
Feb 18, 2020
2.515
2.529
2.466
2.480
332,439
+0.00(+0.00%)
Feb 14, 2020
2.361
2.494
2.361
2.480
179,732
+0.12(+5.04%)
Feb 13, 2020
2.347
2.389
2.340
2.361
191,415
+0.01(+0.60%)
Feb 12, 2020
2.354
2.368
2.305
2.347
271,076
-0.02(-0.89%)
Feb 11, 2020
2.382
2.382
2.347
2.368
252,150
-0.01(-0.59%)
Feb 10, 2020
2.389
2.396
2.368
2.382
141,204
-0.01(-0.58%)
Feb 07, 2020
2.501
2.515
2.354
2.396
204,857
-0.10(-3.93%)
Feb 06, 2020
2.634
2.683
2.466
2.494
323,898
-0.15(-5.57%)
Feb 05, 2020
2.662
2.676
2.634
2.641
79,541
+0.00(+0.00%)
Feb 04, 2020
2.683
2.683
2.627
2.641
165,877
+0.00(+0.00%)
Feb 03, 2020
2.648
2.679
2.634
2.641
250,315
+0.03(+1.07%)
Jan 31, 2020
2.788
2.823
2.564
2.613
335,767
-0.21(-7.44%)
Jan 30, 2020
2.732
2.823
2.732
2.823
215,693
+0.06(+2.03%)
Jan 29, 2020
2.746
2.788
2.725
2.767
105,648
+0.03(+1.02%)
Jan 28, 2020
2.739
2.760
2.683
2.739
191,321
+0.01(+0.26%)
Jan 27, 2020
2.662
2.781
2.634
2.732
269,959
+0.04(+1.30%)
Jan 24, 2020
2.704
2.718
2.644
2.697
193,151
+0.01(+0.26%)
Jan 23, 2020
2.697
2.718
2.645
2.690
189,571
-0.01(-0.52%)
Jan 22, 2020
2.718
2.725
2.627
2.704
195,360
-0.02(-0.77%)
Jan 21, 2020
2.697
2.742
2.697
2.725
362,358
-0.01(-0.26%)
Jan 17, 2020
2.823
2.851
2.711
2.732
299,506
-0.05(-1.76%)
Jan 16, 2020
2.746
2.816
2.697
2.781
300,533
+0.03(+1.02%)
Jan 15, 2020
2.767
2.837
2.641
2.753
563,871
-0.09(-3.20%)
Jan 14, 2020
2.676
2.900
2.389
2.844
1,973,869
+0.67(+30.97%)
Jan 13, 2020
2.186
2.207
2.143
2.171
276,219
-0.01(-0.64%)
Jan 10, 2020
2.221
2.242
2.136
2.186
274,238
-0.03(-1.27%)
Jan 09, 2020
2.242
2.249
2.200
2.214
165,075
-0.01(-0.63%)
Jan 08, 2020
2.200
2.333
2.200
2.228
160,831
+0.03(+1.27%)
Jan 07, 2020
2.249
2.265
2.158
2.200
165,071
-0.06(-2.79%)
Jan 06, 2020
2.101
2.270
2.101
2.263
245,472
+0.14(+6.60%)
Jan 03, 2020
2.101
2.150
2.066
2.122
142,758
+0.00(+0.00%)
Jan 02, 2020
2.115
2.143
2.059
2.122
150,167
+0.02(+1.00%)
Dec 31, 2019
2.059
2.171
2.051
2.101
404,719
+0.02(+1.01%)
Dec 30, 2019
2.108
2.122
2.045
2.080
197,548
-0.04(-1.66%)
Dec 27, 2019
2.108
2.122
2.059
2.115
194,579
+0.01(+0.33%)
Dec 26, 2019
2.122
2.136
2.070
2.108
170,940
+0.01(+0.33%)
Dec 24, 2019
2.094
2.136
2.066
2.101
192,009
+0.00(+0.00%)
Dec 23, 2019
2.066
2.101
2.031
2.101
158,421
+0.01(+0.67%)
Dec 20, 2019
2.073
2.087
2.010
2.087
293,653
+0.01(+0.68%)
Dec 19, 2019
2.017
2.101
2.006
2.073
225,256
+0.06(+3.14%)
Dec 18, 2019
1.961
2.031
1.926
2.010
223,622
+0.05(+2.50%)
Dec 17, 2019
1.989
2.024
1.961
1.961
149,901
-0.04(-1.75%)
Dec 16, 2019
2.031
2.045
1.996
1.996
302,051
-0.02(-1.04%)
Dec 13, 2019
2.059
2.059
2.003
2.017
236,978
-0.04(-1.71%)
Dec 12, 2019
2.101
2.129
2.031
2.052
160,391
-0.05(-2.33%)
Dec 11, 2019
2.150
2.186
2.080
2.101
245,741
-0.06(-2.60%)
Dec 10, 2019
1.996
2.164
1.989
2.158
624,506
+0.19(+9.61%)
Dec 09, 2019
1.863
1.982
1.863
1.968
332,385
+0.10(+5.24%)
Dec 06, 2019
1.849
1.919
1.841
1.870
250,826
+0.04(+2.30%)
Dec 05, 2019
1.821
1.835
1.797
1.828
157,028
+0.01(+0.77%)
Dec 04, 2019
1.800
1.835
1.791
1.814
125,705
+0.03(+1.57%)
Dec 03, 2019
1.786
1.828
1.757
1.786
137,042
-0.02(-1.16%)
Dec 02, 2019
1.905
1.919
1.779
1.807
270,807
-0.08(-4.44%)
Nov 29, 2019
1.884
1.912
1.863
1.891
110,780
+0.01(+0.37%)
Nov 27, 2019
1.933
1.937
1.856
1.884
205,143
-0.03(-1.47%)
Nov 26, 2019
1.912
1.954
1.850
1.912
470,016
+0.02(+1.09%)
Nov 25, 2019
1.871
1.954
1.795
1.892
357,413
+0.05(+2.61%)
Nov 22, 2019
1.747
1.850
1.747
1.844
285,657
+0.10(+5.93%)
Nov 21, 2019
1.754
1.789
1.706
1.740
239,808
+0.00(+0.00%)
Nov 20, 2019
1.844
1.844
1.699
1.740
441,875
-0.12(-6.30%)
Nov 19, 2019
1.864
1.881
1.775
1.857
359,463
-0.02(-1.10%)
Nov 18, 2019
1.947
1.981
1.864
1.878
232,060
-0.07(-3.53%)
Nov 15, 2019
1.974
1.978
1.919
1.947
221,402
-0.02(-1.05%)
Nov 14, 2019
1.933
1.995
1.926
1.967
220,872
+0.01(+0.70%)
Nov 13, 2019
2.002
2.016
1.947
1.954
315,175
-0.09(-4.38%)
Nov 12, 2019
2.187
2.208
2.019
2.043
800,499
-0.15(-6.90%)
Nov 11, 2019
2.201
2.249
2.167
2.194
331,323
+0.02(+0.95%)
Nov 08, 2019
2.249
2.249
2.153
2.174
223,728
-0.08(-3.66%)
Nov 07, 2019
2.284
2.325
2.208
2.256
253,431
-0.01(-0.30%)
Nov 06, 2019
2.277
2.343
2.243
2.263
315,368
-0.01(-0.60%)
Nov 05, 2019
2.263
2.401
2.222
2.277
410,467
+0.06(+2.48%)
Nov 04, 2019
2.167
2.311
2.153
2.222
573,598
+0.08(+3.53%)
Nov 01, 2019
2.208
2.249
2.112
2.146
475,950
-0.06(-2.50%)
Oct 31, 2019
2.373
2.401
2.160
2.201
1,053,023
-0.20(-8.31%)
Oct 30, 2019
2.187
2.717
1.974
2.401
8,802,838
+0.74(+44.81%)
Oct 29, 2019
1.782
1.782
1.651
1.658
495,303
-0.13(-7.31%)
Oct 28, 2019
1.761
1.789
1.699
1.789
236,066
+0.05(+2.77%)
Oct 25, 2019
1.754
1.768
1.699
1.740
154,676
-0.03(-1.56%)
Oct 24, 2019
1.740
1.768
1.685
1.768
147,578
+0.03(+1.58%)
Oct 23, 2019
1.658
1.802
1.658
1.740
344,283
+0.08(+4.54%)
Oct 22, 2019
1.727
1.771
1.651
1.665
237,716
-0.04(-2.42%)
Oct 21, 2019
1.795
1.795
1.699
1.706
309,639
-0.06(-3.50%)
Oct 18, 2019
1.740
1.782
1.720
1.768
124,584
+0.02(+1.18%)
Oct 17, 2019
1.768
1.816
1.685
1.747
302,865
-0.02(-1.17%)
Oct 16, 2019
1.644
1.830
1.639
1.768
505,991
+0.12(+7.53%)
Oct 15, 2019
1.720
1.768
1.637
1.644
241,510
-0.04(-2.45%)
Oct 14, 2019
1.651
1.706
1.582
1.685
119,368
+0.04(+2.51%)
Oct 11, 2019
1.630
1.720
1.623
1.644
245,243
+0.01(+0.42%)
Oct 10, 2019
1.617
1.706
1.617
1.637
334,598
+0.02(+1.28%)
Oct 09, 2019
1.513
1.644
1.492
1.617
240,100
+0.12(+7.80%)
Oct 08, 2019
1.431
1.513
1.403
1.500
149,518
+0.04(+2.83%)
Oct 07, 2019
1.472
1.500
1.451
1.458
90,753
-0.01(-0.93%)
Oct 04, 2019
1.431
1.500
1.417
1.472
144,791
+0.06(+3.88%)
Oct 03, 2019
1.438
1.455
1.407
1.417
184,581
-0.03(-1.90%)
Oct 02, 2019
1.486
1.486
1.431
1.445
103,678
-0.05(-3.23%)
Oct 01, 2019
1.458
1.527
1.438
1.493
171,151
+0.06(+4.33%)
Sep 30, 2019
1.582
1.617
1.424
1.431
178,334
-0.15(-9.57%)
Sep 27, 2019
1.582
1.754
1.548
1.582
553,288
-0.01(-0.43%)
Sep 26, 2019
1.589
1.603
1.512
1.589
173,470
+0.00(+0.00%)
Sep 25, 2019
1.568
1.617
1.540
1.589
185,558
+0.00(+0.00%)
Sep 24, 2019
1.596
1.610
1.534
1.589
253,979
-0.01(-0.43%)
Sep 23, 2019
1.486
1.603
1.461
1.596
336,831
+0.08(+5.45%)
Sep 20, 2019
1.341
1.555
1.341
1.513
1,123,440
+0.17(+12.82%)
Sep 19, 2019
1.321
1.378
1.321
1.341
204,346
+0.01(+0.52%)
Sep 18, 2019
1.390
1.451
1.335
1.335
238,547
-0.07(-4.90%)
Sep 17, 2019
1.417
1.441
1.396
1.403
168,029
-0.06(-4.23%)
Sep 16, 2019
1.500
1.589
1.465
1.465
173,152
-0.03(-2.29%)
Sep 13, 2019
1.582
1.603
1.493
1.500
190,729
-0.06(-3.54%)
Sep 12, 2019
1.706
1.706
1.548
1.555
441,082
-0.14(-8.13%)
Sep 11, 2019
1.582
1.692
1.534
1.692
604,641
+0.11(+6.96%)
Sep 10, 2019
1.548
1.685
1.479
1.582
820,323
+0.04(+2.68%)
Sep 09, 2019
1.273
1.555
1.258
1.541
970,376
+0.26(+20.43%)
Sep 06, 2019
1.245
1.300
1.211
1.279
353,837
+0.05(+3.91%)
Sep 05, 2019
1.190
1.266
1.190
1.231
193,565
+0.06(+4.68%)
Sep 04, 2019
1.190
1.197
1.159
1.176
117,382
+0.01(+0.59%)
Sep 03, 2019
1.231
1.245
1.156
1.169
386,684
-0.06(-5.03%)
Aug 30, 2019
1.300
1.300
1.211
1.231
338,863
-0.06(-4.28%)
Aug 29, 2019
1.300
1.321
1.273
1.286
231,101
+0.03(+2.75%)
Aug 28, 2019
1.386
1.386
1.198
1.252
974,371
-0.13(-9.66%)
Aug 27, 2019
1.312
1.460
1.312
1.386
1,028,868
+0.07(+5.61%)
Aug 26, 2019
1.326
1.352
1.312
1.312
172,749
+0.01(+0.51%)
Aug 23, 2019
1.326
1.326
1.272
1.306
234,953
-0.01(-1.02%)
Aug 22, 2019
1.306
1.367
1.299
1.319
327,737
+0.04(+3.14%)
Aug 21, 2019
1.239
1.306
1.230
1.279
163,317
+0.06(+4.94%)
Aug 20, 2019
1.225
1.245
1.204
1.218
43,782
-0.01(-1.09%)
Aug 19, 2019
1.212
1.259
1.185
1.232
192,177
+0.05(+3.96%)
Aug 16, 2019
1.178
1.205
1.158
1.185
100,822
+0.05(+4.12%)
Aug 15, 2019
1.212
1.245
1.138
1.138
313,598
-0.07(-5.56%)
Aug 14, 2019
1.259
1.306
1.178
1.205
380,418
-0.07(-5.76%)
Aug 13, 2019
1.285
1.332
1.259
1.279
134,627
+0.00(+0.00%)
Aug 12, 2019
1.332
1.346
1.262
1.279
262,362
-0.05(-3.54%)
Aug 09, 2019
1.332
1.346
1.306
1.326
169,829
+0.00(+0.00%)
Aug 08, 2019
1.359
1.379
1.319
1.326
251,215
-0.03(-2.46%)
Aug 07, 2019
1.332
1.376
1.279
1.359
378,914
+0.01(+0.49%)
Aug 06, 2019
1.419
1.460
1.326
1.352
338,791
-0.03(-2.42%)
Aug 05, 2019
1.480
1.493
1.379
1.386
442,982
-0.14(-9.21%)
Aug 02, 2019
1.386
1.580
1.386
1.526
510,236
+0.13(+9.09%)
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
.