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
)
3.540
+0.070 (+2.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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 (%)
Aug 31, 2004
8.667
8.791
8.360
8.524
475,134
-0.22(-2.49%)
Aug 30, 2004
8.925
8.992
8.702
8.742
252,057
-0.19(-2.09%)
Aug 27, 2004
8.961
9.067
8.925
8.929
134,565
-0.04(-0.50%)
Aug 26, 2004
8.929
9.018
8.929
8.974
183,089
-0.01(-0.15%)
Aug 25, 2004
9.130
9.148
8.934
8.987
190,053
-0.17(-1.85%)
Aug 24, 2004
9.263
9.294
9.081
9.156
101,092
+0.01(+0.10%)
Aug 23, 2004
9.392
9.392
9.121
9.148
144,225
-0.20(-2.14%)
Aug 20, 2004
9.050
9.370
9.010
9.348
358,091
+0.34(+3.81%)
Aug 19, 2004
8.970
9.072
8.970
9.005
403,920
+0.01(+0.10%)
Aug 18, 2004
8.970
9.183
8.970
8.996
348,890
-0.01(-0.15%)
Aug 17, 2004
8.907
9.072
8.880
9.010
362,360
+0.11(+1.20%)
Aug 16, 2004
8.903
8.978
8.818
8.903
157,254
+0.08(+0.91%)
Aug 13, 2004
8.903
9.005
8.823
8.823
159,726
-0.08(-0.95%)
Aug 12, 2004
9.152
9.183
8.903
8.907
204,656
-0.33(-3.57%)
Aug 11, 2004
9.130
9.303
8.791
9.237
343,040
-0.01(-0.10%)
Aug 10, 2004
8.836
9.245
8.836
9.245
225,548
+0.43(+4.90%)
Aug 09, 2004
8.903
8.903
8.720
8.814
362,135
-0.14(-1.59%)
Aug 06, 2004
8.987
9.081
8.636
8.956
645,868
-0.10(-1.13%)
Aug 05, 2004
9.615
9.735
8.987
9.059
570,161
-0.84(-8.46%)
Aug 04, 2004
9.757
9.953
9.691
9.895
558,479
+0.10(+1.05%)
Aug 03, 2004
9.962
9.962
9.740
9.793
229,816
-0.08(-0.86%)
Aug 02, 2004
9.490
9.962
9.490
9.878
309,342
+0.37(+3.84%)
Jul 30, 2004
9.370
9.575
9.370
9.513
67,170
+0.14(+1.52%)
Jul 29, 2004
9.455
9.530
9.308
9.370
139,282
+0.01(+0.10%)
Jul 28, 2004
9.424
9.517
9.290
9.361
310,241
-0.12(-1.27%)
Jul 27, 2004
9.277
9.668
9.277
9.481
255,651
+0.19(+2.06%)
Jul 26, 2004
9.486
9.570
9.290
9.290
305,299
-0.17(-1.79%)
Jul 23, 2004
9.521
9.619
9.388
9.459
324,619
-0.02(-0.23%)
Jul 22, 2004
9.904
9.931
8.876
9.481
1,661,510
-0.48(-4.83%)
Jul 21, 2004
10.60
10.68
9.953
9.962
631,266
-0.89(-8.24%)
Jul 20, 2004
10.61
10.88
10.49
10.86
151,189
+0.28(+2.61%)
Jul 19, 2004
10.50
10.71
10.28
10.58
150,066
+0.08(+0.76%)
Jul 16, 2004
10.84
10.84
10.50
10.50
129,623
-0.34(-3.16%)
Jul 15, 2004
11.01
11.06
10.78
10.84
148,268
-0.18(-1.62%)
Jul 14, 2004
11.12
11.37
11.00
11.02
98,845
-0.19(-1.67%)
Jul 13, 2004
11.20
11.34
11.19
11.21
91,432
+0.08(+0.72%)
Jul 12, 2004
11.10
11.19
10.97
11.13
149,616
+0.12(+1.13%)
Jul 09, 2004
11.17
11.25
10.98
11.00
225,099
-0.17(-1.51%)
Jul 08, 2004
11.28
11.36
10.99
11.17
320,800
-0.20(-1.72%)
Jul 07, 2004
11.57
11.57
11.30
11.37
181,741
-0.19(-1.66%)
Jul 06, 2004
11.41
11.57
11.35
11.56
147,145
+0.10(+0.85%)
Jul 02, 2004
11.78
11.78
11.40
11.46
202,184
-0.28(-2.43%)
Jul 01, 2004
11.77
11.83
11.57
11.75
227,570
+0.09(+0.76%)
Jun 30, 2004
11.69
11.81
11.64
11.66
128,275
-0.13(-1.13%)
Jun 29, 2004
11.97
12.02
11.77
11.79
298,559
-0.12(-1.01%)
Jun 28, 2004
11.87
11.99
11.71
11.91
299,682
+0.23(+1.94%)
Jun 25, 2004
11.52
11.85
10.26
11.68
1,245,908
+0.21(+1.86%)
Jun 24, 2004
11.57
11.57
11.45
11.47
229,367
-0.05(-0.42%)
Jun 23, 2004
11.41
11.57
11.27
11.52
363,034
-0.08(-0.65%)
Jun 22, 2004
10.95
11.82
10.95
11.60
1,070,681
+0.67(+6.15%)
Jun 21, 2004
10.84
11.04
10.84
10.92
292,718
+0.09(+0.86%)
Jun 18, 2004
10.79
10.95
10.64
10.83
192,749
-0.08(-0.78%)
Jun 17, 2004
10.99
11.00
10.90
10.91
165,342
-0.04(-0.37%)
Jun 16, 2004
10.79
10.99
10.68
10.95
199,713
+0.16(+1.44%)
Jun 15, 2004
10.59
10.92
10.59
10.80
143,102
+0.16(+1.46%)
Jun 14, 2004
10.62
10.75
10.57
10.64
274,072
-0.04(-0.38%)
Jun 10, 2004
10.83
10.83
10.58
10.68
158,602
+0.01(+0.13%)
Jun 09, 2004
10.86
10.99
10.64
10.67
97,498
-0.20(-1.88%)
Jun 08, 2004
10.89
10.97
10.71
10.87
168,038
-0.08(-0.69%)
Jun 07, 2004
10.73
11.02
10.70
10.95
137,710
+0.21(+1.99%)
Jun 04, 2004
10.89
10.93
10.74
10.74
75,033
-0.06(-0.54%)
Jun 03, 2004
10.93
10.93
10.70
10.79
185,336
-0.10(-0.94%)
Jun 02, 2004
10.97
11.12
10.75
10.90
242,172
-0.18(-1.65%)
Jun 01, 2004
10.91
11.12
10.85
11.08
309,118
+0.21(+1.97%)
May 28, 2004
11.02
11.02
10.82
10.87
145,797
-0.13(-1.17%)
May 27, 2004
10.91
11.11
10.91
10.99
108,505
+0.00(+0.00%)
May 26, 2004
10.97
11.04
10.84
10.99
105,585
+0.11(+1.02%)
May 25, 2004
10.65
10.97
10.51
10.88
217,461
+0.37(+3.51%)
May 24, 2004
10.55
10.73
10.38
10.51
174,328
+0.01(+0.13%)
May 21, 2004
10.45
10.50
10.35
10.50
170,059
+0.05(+0.51%)
May 20, 2004
10.41
10.47
10.16
10.45
210,496
+0.02(+0.21%)
May 19, 2004
10.62
10.82
10.42
10.43
156,356
-0.12(-1.18%)
May 18, 2004
10.21
10.62
10.19
10.55
120,861
+0.20(+1.94%)
May 17, 2004
10.50
10.50
10.21
10.35
144,674
-0.19(-1.82%)
May 14, 2004
10.57
10.65
10.24
10.54
124,680
+0.05(+0.47%)
May 13, 2004
10.43
10.65
10.30
10.49
267,333
-0.00(-0.04%)
May 12, 2004
10.30
10.50
9.713
10.50
222,403
+0.11(+1.07%)
May 11, 2004
9.904
10.41
9.904
10.38
160,175
+0.31(+3.09%)
May 10, 2004
10.14
10.28
9.588
10.07
305,299
-0.05(-0.48%)
May 07, 2004
10.66
10.75
10.12
10.12
160,849
-0.59(-5.53%)
May 06, 2004
11.20
11.20
10.40
10.71
323,945
-0.42(-3.80%)
May 05, 2004
10.94
11.22
10.93
11.14
516,020
+0.20(+1.83%)
May 04, 2004
11.08
11.14
10.85
10.94
405,268
-0.15(-1.33%)
May 03, 2004
10.98
11.24
10.88
11.08
339,895
+0.03(+0.28%)
Apr 30, 2004
10.74
11.27
10.73
11.05
733,931
+0.27(+2.48%)
Apr 29, 2004
11.06
11.15
10.15
10.79
260,593
-0.06(-0.53%)
Apr 28, 2004
11.34
11.34
10.80
10.84
176,125
-0.53(-4.66%)
Apr 27, 2004
11.30
11.44
11.15
11.37
121,760
+0.03(+0.24%)
Apr 26, 2004
11.40
11.58
11.24
11.35
316,531
+0.07(+0.63%)
Apr 23, 2004
11.26
11.50
10.99
11.28
465,923
+0.02(+0.16%)
Apr 22, 2004
11.22
11.49
11.10
11.26
260,144
+0.07(+0.64%)
Apr 21, 2004
11.18
11.25
10.38
11.19
220,606
+0.18(+1.62%)
Apr 20, 2004
11.09
11.26
10.93
11.01
335,626
-0.06(-0.56%)
Apr 19, 2004
10.94
11.10
10.71
11.07
316,307
+0.25(+2.35%)
Apr 16, 2004
10.66
10.94
10.62
10.82
163,994
+0.10(+0.96%)
Apr 15, 2004
10.40
10.93
10.34
10.71
319,002
+0.26(+2.46%)
Apr 14, 2004
10.80
11.04
10.35
10.46
486,591
-0.51(-4.62%)
Apr 13, 2004
11.31
11.49
10.75
10.96
349,330
-0.33(-2.92%)
Apr 12, 2004
10.90
11.40
10.87
11.29
660,695
+0.35(+3.21%)
Apr 08, 2004
11.97
12.00
10.62
10.94
1,494,595
-0.93(-7.80%)
Apr 07, 2004
11.95
12.24
11.57
11.87
457,387
+0.01(+0.11%)
Apr 06, 2004
12.54
12.54
11.73
11.85
844,459
-0.66(-5.30%)
Apr 05, 2004
11.80
12.53
11.75
12.52
1,201,877
+0.96(+8.28%)
Apr 02, 2004
11.36
12.46
11.28
11.56
1,460,449
+0.23(+2.04%)
Apr 01, 2004
11.27
11.35
11.13
11.33
262,391
+0.09(+0.83%)
Mar 31, 2004
11.35
11.40
11.01
11.24
270,253
-0.07(-0.63%)
Mar 30, 2004
11.16
11.51
11.13
11.31
271,601
+0.10(+0.87%)
Mar 29, 2004
11.37
11.63
11.04
11.21
474,011
+0.07(+0.64%)
Mar 26, 2004
10.77
11.24
10.77
11.14
396,956
+0.35(+3.22%)
Mar 25, 2004
10.41
10.91
10.41
10.79
196,793
+0.31(+2.93%)
Mar 24, 2004
10.46
10.79
10.43
10.48
205,779
+0.05(+0.51%)
Mar 23, 2004
10.35
10.57
10.35
10.43
200,163
-0.03(-0.26%)
Mar 22, 2004
10.82
10.82
10.29
10.46
170,509
-0.38(-3.49%)
Mar 19, 2004
11.04
11.16
10.83
10.83
181,067
-0.09(-0.86%)
Mar 18, 2004
11.04
11.16
10.71
10.93
250,709
-0.20(-1.76%)
Mar 17, 2004
10.95
11.17
10.93
11.12
434,922
+0.72(+6.89%)
Mar 16, 2004
10.24
10.67
10.18
10.41
283,508
+0.22(+2.19%)
Mar 15, 2004
10.66
10.66
10.11
10.18
194,996
-0.50(-4.71%)
Mar 12, 2004
10.68
10.76
10.32
10.69
171,183
-0.07(-0.66%)
Mar 11, 2004
11.13
11.24
10.75
10.76
112,774
-0.38(-3.40%)
Mar 10, 2004
11.05
11.34
10.91
11.14
393,811
+0.13(+1.21%)
Mar 09, 2004
11.36
11.53
10.74
11.00
228,019
-0.36(-3.13%)
Mar 08, 2004
11.43
11.55
11.36
11.36
220,830
-0.01(-0.08%)
Mar 05, 2004
11.53
11.58
11.31
11.37
159,726
+0.02(+0.16%)
Mar 04, 2004
11.05
11.40
11.05
11.35
101,092
+0.19(+1.72%)
Mar 03, 2004
11.25
11.25
10.94
11.16
128,949
-0.13(-1.11%)
Mar 02, 2004
11.44
11.63
11.28
11.28
70,090
-0.12(-1.05%)
Mar 01, 2004
11.07
11.66
11.07
11.40
296,537
+0.22(+1.95%)
Feb 27, 2004
11.06
11.30
11.06
11.19
84,468
+0.05(+0.48%)
Feb 26, 2004
11.16
11.22
11.02
11.13
146,022
-0.03(-0.28%)
Feb 25, 2004
10.91
11.33
10.84
11.16
541,181
+0.19(+1.74%)
Feb 24, 2004
10.35
10.97
10.30
10.97
124,456
+0.61(+5.84%)
Feb 23, 2004
10.99
11.07
10.35
10.37
130,521
-0.53(-4.82%)
Feb 20, 2004
11.01
11.12
10.73
10.89
119,738
+0.06(+0.53%)
Feb 19, 2004
10.89
11.16
10.83
10.83
109,629
-0.07(-0.61%)
Feb 18, 2004
11.34
11.35
10.89
10.90
99,969
-0.41(-3.66%)
Feb 17, 2004
11.32
11.48
11.21
11.32
167,813
+0.17(+1.56%)
Feb 13, 2004
10.82
11.21
10.30
11.14
192,974
+0.19(+1.71%)
Feb 12, 2004
11.15
11.55
10.91
10.95
210,272
-0.30(-2.68%)
Feb 11, 2004
10.43
11.28
10.43
11.26
413,355
+0.71(+6.70%)
Feb 10, 2004
10.61
10.63
10.39
10.55
76,830
-0.13(-1.25%)
Feb 09, 2004
10.63
10.72
10.62
10.68
57,735
+0.04(+0.38%)
Feb 06, 2004
10.35
10.81
10.35
10.64
79,750
+0.13(+1.27%)
Feb 05, 2004
10.35
10.53
10.24
10.51
73,909
+0.22(+2.16%)
Feb 04, 2004
10.45
10.46
10.28
10.29
125,354
-0.17(-1.66%)
Feb 03, 2004
10.84
10.84
10.46
10.46
201,735
-0.33(-3.05%)
Feb 02, 2004
11.00
11.06
10.63
10.79
148,493
-0.15(-1.34%)
Jan 30, 2004
11.07
11.13
10.79
10.94
170,284
-0.18(-1.64%)
Jan 29, 2004
10.48
11.13
10.48
11.12
293,392
+0.51(+4.78%)
Jan 28, 2004
10.86
10.97
10.51
10.61
217,461
-0.27(-2.50%)
Jan 27, 2004
11.10
11.10
10.88
10.88
221,504
-0.16(-1.41%)
Jan 26, 2004
11.01
11.10
10.83
11.04
190,727
+0.04(+0.32%)
Jan 23, 2004
10.74
11.00
10.62
11.00
171,407
+0.32(+3.00%)
Jan 22, 2004
10.57
10.75
10.57
10.68
298,559
+0.12(+1.09%)
Jan 21, 2004
10.73
10.73
10.24
10.57
200,163
-0.23(-2.10%)
Jan 20, 2004
9.797
10.81
9.797
10.79
512,651
+0.98(+10.03%)
Jan 16, 2004
9.820
9.922
9.731
9.811
214,091
+0.02(+0.23%)
Jan 15, 2004
9.737
9.939
9.646
9.789
91,282
-0.02(-0.18%)
Jan 14, 2004
9.789
9.833
9.673
9.806
84,553
+0.06(+0.64%)
Jan 13, 2004
9.250
9.766
9.188
9.744
230,780
+0.42(+4.54%)
Jan 12, 2004
9.602
9.691
9.161
9.321
257,111
-0.29(-3.06%)
Jan 09, 2004
9.655
9.726
9.575
9.615
298,364
-0.07(-0.69%)
Jan 08, 2004
9.762
9.793
9.579
9.682
222,868
-0.31(-3.07%)
Jan 07, 2004
9.878
10.02
9.793
9.989
188,128
+0.17(+1.77%)
Jan 06, 2004
9.562
9.989
9.548
9.815
684,957
+0.26(+2.75%)
Jan 05, 2004
9.481
9.570
9.481
9.553
251,607
+0.03(+0.33%)
Jan 02, 2004
9.356
9.526
9.356
9.521
219,932
+0.20(+2.10%)
Dec 31, 2003
9.357
9.419
9.170
9.326
182,415
-0.06(-0.62%)
Dec 30, 2003
9.299
9.513
9.299
9.383
387,190
-0.04(-0.38%)
Dec 29, 2003
9.370
9.437
9.330
9.419
147,900
+0.10(+1.10%)
Dec 26, 2003
9.361
9.468
9.286
9.317
23,471
-0.08(-0.90%)
Dec 24, 2003
9.473
9.521
9.370
9.401
63,171
-0.04(-0.38%)
Dec 23, 2003
9.348
9.575
9.348
9.437
184,444
+0.07(+0.71%)
Dec 22, 2003
9.539
9.539
9.294
9.370
142,953
-0.13(-1.36%)
Dec 19, 2003
9.553
9.570
9.339
9.499
168,217
+0.11(+1.19%)
Dec 18, 2003
9.481
9.682
9.339
9.388
246,202
-0.12(-1.31%)
Dec 17, 2003
9.348
9.673
9.348
9.513
207,482
+0.17(+1.86%)
Dec 16, 2003
9.321
9.401
9.259
9.339
385,438
-0.10(-1.08%)
Dec 15, 2003
9.944
10.16
9.406
9.441
356,189
-0.40(-4.03%)
Dec 12, 2003
9.882
9.904
9.677
9.838
118,219
+0.02(+0.18%)
Dec 11, 2003
9.428
9.824
9.477
9.820
161,379
+0.39(+4.15%)
Dec 10, 2003
9.303
9.579
9.259
9.428
358,422
+0.12(+1.34%)
Dec 09, 2003
9.259
9.428
9.228
9.303
407,869
+0.01(+0.10%)
Dec 08, 2003
9.317
9.437
9.161
9.294
365,947
-0.01(-0.10%)
Dec 05, 2003
9.459
9.473
9.263
9.303
233,685
-0.16(-1.65%)
Dec 04, 2003
9.036
9.459
9.014
9.459
404,032
+0.44(+4.83%)
Dec 03, 2003
9.455
9.539
9.023
9.023
757,746
-0.32(-3.48%)
Dec 02, 2003
9.588
9.682
9.237
9.348
715,647
-0.22(-2.33%)
Dec 01, 2003
9.860
9.967
9.526
9.570
968,245
-0.04(-0.42%)
Nov 28, 2003
9.437
9.633
9.424
9.611
131,793
+0.17(+1.84%)
Nov 26, 2003
9.348
9.473
9.219
9.437
264,725
+0.04(+0.38%)
Nov 25, 2003
9.352
9.428
9.259
9.401
398,980
+0.15(+1.64%)
Nov 24, 2003
9.192
9.392
9.192
9.250
411,992
+0.08(+0.87%)
Nov 21, 2003
9.130
9.228
9.005
9.170
1,510,258
+0.04(+0.44%)
Nov 20, 2003
9.090
9.134
8.912
9.130
890,426
+0.08(+0.84%)
Nov 19, 2003
9.014
9.290
8.894
9.054
612,534
+0.20(+2.21%)
Nov 18, 2003
8.257
9.090
8.257
8.858
6,110,086
+0.79(+9.82%)
Nov 17, 2003
8.511
8.511
8.012
8.066
711,740
-0.45(-5.33%)
Nov 14, 2003
8.524
8.742
8.484
8.520
307,197
+0.06(+0.68%)
Nov 13, 2003
8.453
8.489
8.346
8.462
177,295
-0.02(-0.21%)
Nov 12, 2003
8.346
8.578
8.346
8.480
196,112
+0.04(+0.53%)
Nov 11, 2003
8.618
8.618
8.337
8.435
292,541
-0.23(-2.62%)
Nov 10, 2003
8.796
8.796
8.622
8.662
44,705
-0.08(-0.97%)
Nov 07, 2003
8.774
8.858
8.680
8.747
133,248
-0.00(-0.05%)
Nov 06, 2003
8.582
8.791
8.231
8.751
244,473
+0.13(+1.55%)
Nov 05, 2003
8.671
8.676
8.591
8.618
106,735
-0.07(-0.77%)
Nov 04, 2003
8.569
8.783
8.569
8.685
217,676
+0.05(+0.57%)
Nov 03, 2003
8.333
8.636
8.217
8.636
579,601
+0.33(+3.97%)
Oct 31, 2003
8.235
8.382
8.195
8.306
528,920
+0.07(+0.86%)
Oct 30, 2003
7.857
8.280
8.012
8.235
462,498
+0.38(+4.82%)
Oct 29, 2003
7.790
7.857
7.683
7.857
94,865
+0.07(+0.86%)
Oct 28, 2003
7.656
7.790
7.625
7.790
112,140
+0.09(+1.21%)
Oct 27, 2003
7.567
7.701
7.567
7.696
248,462
+0.16(+2.18%)
Oct 24, 2003
7.630
7.661
7.532
7.532
206,902
-0.16(-2.08%)
Oct 23, 2003
7.501
7.745
7.429
7.692
167,364
+0.13(+1.71%)
Oct 22, 2003
7.585
7.585
7.492
7.563
111,426
-0.01(-0.12%)
Oct 21, 2003
7.532
7.607
7.469
7.572
266,367
+0.03(+0.41%)
Oct 20, 2003
7.314
7.545
7.314
7.541
93,348
+0.24(+3.29%)
Oct 17, 2003
7.363
7.389
7.278
7.300
61,403
+0.02(+0.31%)
Oct 16, 2003
7.291
7.345
7.176
7.278
67,399
-0.01(-0.18%)
Oct 15, 2003
7.345
7.425
7.291
7.291
72,256
-0.05(-0.73%)
Oct 14, 2003
7.167
7.345
7.149
7.345
61,345
+0.18(+2.55%)
Oct 13, 2003
6.766
7.162
6.744
7.162
89,013
+0.41(+6.13%)
Oct 10, 2003
6.695
6.757
6.633
6.748
147,215
+0.05(+0.73%)
Oct 09, 2003
7.087
7.180
6.503
6.699
156,760
-0.39(-5.52%)
Oct 08, 2003
7.367
7.389
7.091
7.091
83,262
-0.25(-3.40%)
Oct 07, 2003
7.149
7.345
7.122
7.340
38,666
+0.10(+1.35%)
Oct 06, 2003
7.238
7.269
7.055
7.242
76,055
+0.19(+2.65%)
Oct 03, 2003
6.900
7.167
6.900
7.055
439,954
+0.18(+2.59%)
Oct 02, 2003
7.002
7.029
6.877
6.877
23,219
-0.10(-1.47%)
Oct 01, 2003
6.802
6.989
6.726
6.980
151,238
+0.18(+2.62%)
Sep 30, 2003
6.966
6.966
6.788
6.802
85,683
-0.14(-1.99%)
Sep 29, 2003
6.877
6.966
6.695
6.940
1,587,836
+0.11(+1.56%)
Sep 26, 2003
6.891
6.953
6.828
6.833
63,124
-0.00(-0.07%)
Sep 25, 2003
6.909
7.042
6.811
6.837
116,310
-0.11(-1.60%)
Sep 24, 2003
6.949
6.926
6.900
6.949
48,477
+0.00(+0.00%)
Sep 23, 2003
6.757
6.998
6.726
6.949
94,577
+0.17(+2.56%)
Sep 22, 2003
6.957
6.989
6.686
6.775
267,252
-0.28(-3.97%)
Sep 19, 2003
7.011
7.078
6.873
7.055
337,880
+0.11(+1.54%)
Sep 18, 2003
6.695
7.011
6.677
6.949
910,274
+0.27(+4.07%)
Sep 17, 2003
6.726
6.860
6.650
6.677
131,631
-0.10(-1.45%)
Sep 16, 2003
6.686
6.895
6.592
6.775
211,588
+0.05(+0.73%)
Sep 15, 2003
6.882
6.926
6.726
6.726
46,727
-0.16(-2.26%)
Sep 12, 2003
6.882
6.989
6.868
6.882
161,523
-0.10(-1.40%)
Sep 11, 2003
6.842
6.989
6.842
6.980
41,335
+0.19(+2.75%)
Sep 10, 2003
6.891
7.069
6.771
6.793
166,690
-0.13(-1.86%)
Sep 09, 2003
7.296
7.296
6.909
6.922
301,929
-0.36(-4.89%)
Sep 08, 2003
7.367
7.567
7.260
7.278
95,251
-0.18(-2.45%)
Sep 05, 2003
7.567
7.567
7.287
7.460
116,471
-0.10(-1.35%)
Sep 04, 2003
7.661
7.812
7.505
7.563
133,666
-0.13(-1.68%)
Sep 03, 2003
7.558
7.870
7.541
7.692
447,277
+0.12(+1.65%)
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
.