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
)
3.270
-0.030 (-0.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 30, 2010
6.013
6.291
5.982
6.157
416,432
+0.04(+0.66%)
Jul 29, 2010
6.206
6.219
5.906
6.116
187,319
-0.07(-1.09%)
Jul 28, 2010
6.251
6.273
6.116
6.184
188,227
-0.05(-0.79%)
Jul 27, 2010
6.296
6.408
6.197
6.233
276,013
-0.04(-0.57%)
Jul 26, 2010
6.107
6.273
5.978
6.269
206,920
+0.20(+3.25%)
Jul 23, 2010
5.807
6.148
5.758
6.072
346,879
+0.22(+3.83%)
Jul 22, 2010
5.821
6.000
5.713
5.848
473,360
+0.09(+1.56%)
Jul 21, 2010
5.803
5.830
5.659
5.758
234,600
+0.00(+0.00%)
Jul 20, 2010
5.404
5.776
5.399
5.758
296,415
+0.27(+4.98%)
Jul 19, 2010
5.471
5.623
5.377
5.485
182,523
+0.03(+0.49%)
Jul 16, 2010
5.668
5.753
5.453
5.458
287,306
-0.27(-4.69%)
Jul 15, 2010
5.718
5.758
5.583
5.727
173,898
+0.03(+0.55%)
Jul 14, 2010
5.673
5.771
5.632
5.695
211,984
-0.04(-0.63%)
Jul 13, 2010
5.395
5.753
5.310
5.731
399,174
+0.38(+7.12%)
Jul 12, 2010
5.193
5.355
5.063
5.350
384,429
+0.13(+2.40%)
Jul 09, 2010
5.117
5.234
4.826
5.225
1,248,829
-0.16(-2.91%)
Jul 08, 2010
5.610
5.610
5.301
5.382
311,225
-0.19(-3.46%)
Jul 07, 2010
5.305
5.597
5.305
5.574
280,245
+0.27(+5.16%)
Jul 06, 2010
5.906
5.906
5.270
5.301
310,852
-0.48(-8.37%)
Jul 02, 2010
6.036
6.036
5.749
5.785
234,444
-0.20(-3.30%)
Jul 01, 2010
5.865
6.009
5.695
5.982
291,805
+0.09(+1.60%)
Jun 30, 2010
5.883
5.978
5.812
5.888
205,896
+0.01(+0.23%)
Jun 29, 2010
6.054
6.072
5.825
5.874
289,966
-0.39(-6.16%)
Jun 25, 2010
6.049
6.497
6.009
6.260
603,211
+0.23(+3.87%)
Jun 24, 2010
6.121
6.152
5.964
6.027
185,179
-0.15(-2.47%)
Jun 23, 2010
6.081
6.246
6.045
6.179
113,191
+0.07(+1.17%)
Jun 22, 2010
6.085
6.242
6.031
6.107
181,048
+0.03(+0.44%)
Jun 21, 2010
6.363
6.385
6.009
6.081
317,121
-0.18(-2.86%)
Jun 18, 2010
6.255
6.301
6.152
6.260
321,495
+0.04(+0.72%)
Jun 17, 2010
6.282
6.381
6.193
6.215
153,531
-0.06(-1.00%)
Jun 16, 2010
6.349
6.408
6.242
6.278
188,321
-0.16(-2.51%)
Jun 15, 2010
6.403
6.475
6.219
6.439
201,649
+0.08(+1.27%)
Jun 14, 2010
6.237
6.452
5.874
6.358
158,334
+0.20(+3.20%)
Jun 11, 2010
6.054
6.219
6.045
6.161
132,022
+0.05(+0.88%)
Jun 10, 2010
5.928
6.121
5.924
6.107
198,002
+0.28(+4.85%)
Jun 09, 2010
5.978
6.081
5.789
5.825
216,646
-0.08(-1.37%)
Jun 08, 2010
5.995
5.995
5.749
5.906
367,205
-0.04(-0.75%)
Jun 07, 2010
6.148
6.206
5.951
5.951
209,105
-0.18(-2.99%)
Jun 04, 2010
6.354
6.367
6.098
6.134
329,690
-0.38(-5.78%)
Jun 03, 2010
6.470
6.618
6.385
6.511
215,789
+0.09(+1.33%)
Jun 02, 2010
6.363
6.452
6.219
6.426
644,638
+0.07(+1.06%)
Jun 01, 2010
6.511
6.663
6.300
6.358
548,921
-0.27(-4.06%)
May 28, 2010
6.838
6.905
6.600
6.627
179,858
-0.21(-3.08%)
May 27, 2010
6.730
6.856
6.323
6.838
186,746
+0.25(+3.74%)
May 26, 2010
6.627
6.815
6.556
6.591
201,071
-0.01(-0.14%)
May 25, 2010
6.556
6.645
6.337
6.600
239,927
-0.05(-0.74%)
May 24, 2010
6.850
6.891
6.641
6.649
228,493
-0.19(-2.74%)
May 21, 2010
6.699
7.065
6.574
6.837
232,213
+0.02(+0.26%)
May 20, 2010
6.935
7.011
6.716
6.819
629,437
-0.11(-1.55%)
May 19, 2010
6.676
6.944
6.641
6.926
359,104
+0.21(+3.13%)
May 18, 2010
6.993
7.069
6.699
6.716
301,107
-0.21(-2.97%)
May 17, 2010
7.047
7.136
6.864
6.922
311,674
-0.05(-0.77%)
May 14, 2010
7.034
7.065
6.908
6.975
195,679
-0.12(-1.64%)
May 13, 2010
7.114
7.190
7.038
7.092
381,156
-0.07(-1.00%)
May 12, 2010
7.190
7.217
7.069
7.163
499,113
-0.02(-0.31%)
May 11, 2010
7.132
7.257
7.042
7.185
319,012
+0.03(+0.37%)
May 10, 2010
7.092
7.480
7.038
7.159
415,661
+0.13(+1.91%)
May 07, 2010
7.418
7.498
7.016
7.025
827,564
-0.39(-5.30%)
May 06, 2010
7.569
7.662
7.154
7.418
481,445
-0.18(-2.35%)
May 05, 2010
7.592
7.757
7.569
7.596
258,072
-0.06(-0.76%)
May 04, 2010
7.851
7.851
7.627
7.654
387,390
-0.30(-3.82%)
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
.