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
)
3.230
-0.040 (-1.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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, 2009
6.894
7.143
6.734
6.787
399,991
-0.17(-2.43%)
Aug 28, 2009
7.196
7.205
6.867
6.956
187,489
-0.13(-1.88%)
Aug 27, 2009
6.983
7.156
6.823
7.089
427,026
+0.10(+1.46%)
Aug 26, 2009
6.880
7.067
6.763
6.987
376,858
+0.08(+1.09%)
Aug 25, 2009
6.663
7.031
6.605
6.911
456,020
+0.31(+4.71%)
Aug 24, 2009
6.547
6.658
6.449
6.600
370,963
+0.09(+1.37%)
Aug 21, 2009
6.529
6.623
6.287
6.511
628,591
+0.04(+0.69%)
Aug 20, 2009
5.965
6.534
5.889
6.467
644,968
+0.50(+8.42%)
Aug 19, 2009
5.854
5.987
5.689
5.965
180,692
-0.01(-0.15%)
Aug 18, 2009
5.680
6.000
5.680
5.974
433,170
+0.43(+7.78%)
Aug 17, 2009
5.729
5.800
5.507
5.543
287,211
-0.34(-5.74%)
Aug 14, 2009
6.076
6.120
5.667
5.880
327,594
-0.22(-3.64%)
Aug 13, 2009
6.303
6.303
5.916
6.103
180,150
-0.13(-2.14%)
Aug 12, 2009
6.138
6.431
6.138
6.236
202,811
+0.10(+1.59%)
Aug 11, 2009
6.329
6.489
6.116
6.138
191,825
-0.25(-3.96%)
Aug 10, 2009
6.365
6.516
6.294
6.391
361,671
-0.05(-0.76%)
Aug 07, 2009
6.551
6.658
6.400
6.440
626,334
-0.01(-0.14%)
Aug 06, 2009
6.360
6.649
6.325
6.449
585,766
+0.11(+1.68%)
Aug 05, 2009
6.667
6.711
5.960
6.343
1,089,837
+0.10(+1.57%)
Aug 04, 2009
6.374
6.387
5.960
6.245
1,092,724
+0.18(+3.01%)
Aug 03, 2009
5.858
6.076
5.498
6.063
520,373
+0.28(+4.92%)
Jul 31, 2009
6.023
6.023
5.756
5.778
303,228
-0.26(-4.27%)
Jul 30, 2009
5.903
6.129
5.836
6.036
306,351
+0.25(+4.30%)
Jul 29, 2009
5.547
6.103
5.547
5.787
314,288
+0.20(+3.58%)
Jul 28, 2009
5.783
5.925
5.511
5.587
382,730
-0.23(-3.97%)
Jul 27, 2009
5.983
6.071
5.738
5.818
427,489
-0.18(-3.04%)
Jul 24, 2009
5.925
6.023
5.818
6.000
394,184
+0.03(+0.45%)
Jul 23, 2009
5.578
6.103
5.551
5.974
443,232
+0.37(+6.67%)
Jul 22, 2009
5.378
5.689
5.316
5.600
355,965
+0.17(+3.11%)
Jul 21, 2009
5.663
5.702
5.311
5.431
383,855
-0.17(-3.09%)
Jul 20, 2009
5.418
5.618
5.311
5.605
264,622
+0.24(+4.47%)
Jul 17, 2009
5.316
5.378
5.142
5.365
551,300
+0.06(+1.17%)
Jul 16, 2009
5.334
5.334
5.169
5.302
364,425
-0.04(-0.83%)
Jul 15, 2009
5.160
5.503
5.005
5.347
547,066
+0.25(+4.97%)
Jul 14, 2009
4.818
5.116
4.716
5.094
440,194
+0.28(+5.91%)
Jul 13, 2009
4.791
4.951
4.649
4.809
295,027
+0.01(+0.28%)
Jul 10, 2009
4.645
4.822
4.542
4.796
233,652
+0.13(+2.86%)
Jul 09, 2009
4.942
4.942
4.654
4.662
310,191
-0.21(-4.38%)
Jul 08, 2009
4.960
5.009
4.734
4.876
452,616
-0.04(-0.81%)
Jul 07, 2009
4.969
5.056
4.787
4.916
867,999
-0.06(-1.16%)
Jul 06, 2009
4.800
4.991
4.689
4.974
347,672
+0.12(+2.47%)
Jul 02, 2009
4.800
4.867
4.623
4.854
587,341
-0.06(-1.27%)
Jul 01, 2009
4.925
4.996
4.716
4.916
592,246
+0.00(+0.00%)
Jun 30, 2009
4.880
5.076
4.880
4.916
520,729
+0.03(+0.64%)
Jun 29, 2009
5.040
5.129
4.862
4.885
655,969
-0.05(-0.99%)
Jun 26, 2009
5.049
5.147
4.916
4.934
2,014,424
-0.14(-2.72%)
Jun 25, 2009
5.267
5.302
5.022
5.071
378,138
-0.02(-0.44%)
Jun 24, 2009
4.991
5.174
4.845
5.094
583,543
+0.17(+3.52%)
Jun 23, 2009
4.791
5.089
4.791
4.920
623,135
+0.11(+2.31%)
Jun 22, 2009
5.285
5.285
4.805
4.809
606,663
-0.56(-10.36%)
Jun 19, 2009
5.445
5.538
5.267
5.365
572,049
+0.04(+0.84%)
Jun 18, 2009
5.085
5.440
4.996
5.320
275,494
+0.21(+4.09%)
Jun 17, 2009
4.805
5.320
4.605
5.111
518,452
+0.33(+6.98%)
Jun 16, 2009
4.960
5.102
4.778
4.778
356,438
-0.12(-2.36%)
Jun 15, 2009
5.214
5.342
4.756
4.894
483,225
-0.40(-7.48%)
Jun 12, 2009
5.391
5.467
5.169
5.289
397,867
-0.09(-1.73%)
Jun 11, 2009
5.889
5.889
5.369
5.383
293,542
-0.50(-8.47%)
Jun 10, 2009
5.951
5.951
5.529
5.880
554,830
+0.03(+0.46%)
Jun 09, 2009
5.778
5.974
5.585
5.854
225,850
+0.06(+1.07%)
Jun 08, 2009
5.598
5.854
5.418
5.791
520,247
+0.23(+4.16%)
Jun 05, 2009
5.583
5.716
5.454
5.560
394,841
+0.06(+1.13%)
Jun 04, 2009
5.400
5.523
5.267
5.498
221,915
+0.16(+2.91%)
Jun 03, 2009
5.467
5.525
5.240
5.342
299,480
-0.17(-3.06%)
Jun 02, 2009
5.365
5.556
5.311
5.511
1,486,018
+0.10(+1.81%)
Jun 01, 2009
5.000
5.618
4.929
5.414
824,565
+0.59(+12.26%)
May 29, 2009
5.040
5.316
4.805
4.822
861,431
-0.17(-3.47%)
May 28, 2009
5.160
5.160
4.627
4.996
251,775
-0.14(-2.77%)
May 27, 2009
5.520
5.520
5.116
5.138
365,430
-0.32(-5.79%)
May 26, 2009
4.729
5.596
4.729
5.454
771,818
+0.65(+13.51%)
May 22, 2009
4.778
4.956
4.721
4.805
321,292
+0.05(+1.12%)
May 21, 2009
4.769
4.938
4.489
4.751
244,549
-0.12(-2.37%)
May 20, 2009
5.258
5.320
4.809
4.867
338,191
-0.36(-6.89%)
May 19, 2009
5.014
5.338
4.805
5.227
385,891
+0.14(+2.80%)
May 18, 2009
4.729
5.147
4.716
5.085
528,707
+0.51(+11.18%)
May 15, 2009
4.556
4.667
4.471
4.574
431,989
+0.06(+1.38%)
May 14, 2009
4.298
4.742
4.245
4.511
402,587
+0.25(+5.95%)
May 13, 2009
4.547
4.547
4.249
4.258
489,098
-0.39(-8.41%)
May 12, 2009
4.751
4.885
4.380
4.649
490,490
-0.05(-1.13%)
May 11, 2009
4.907
5.107
4.565
4.702
889,629
-0.40(-7.76%)
May 08, 2009
4.951
5.205
4.889
5.098
272,015
+0.25(+5.23%)
May 07, 2009
5.000
5.196
4.814
4.845
469,953
-0.07(-1.45%)
May 06, 2009
5.214
5.302
4.662
4.916
669,152
-0.24(-4.74%)
May 05, 2009
5.440
5.463
5.018
5.160
1,093,057
-0.31(-5.61%)
May 04, 2009
5.538
5.996
4.520
5.467
2,188,819
+0.55(+11.21%)
May 01, 2009
4.449
5.040
4.449
4.916
1,825,323
+1.26(+34.39%)
Apr 30, 2009
3.596
3.960
3.596
3.658
796,016
+0.06(+1.73%)
Apr 29, 2009
3.525
3.734
3.369
3.596
394,045
+0.12(+3.45%)
Apr 28, 2009
3.213
3.525
3.133
3.476
452,362
+0.20(+6.25%)
Apr 27, 2009
3.165
3.306
3.111
3.271
337,156
+0.02(+0.55%)
Apr 24, 2009
3.209
3.325
3.178
3.253
521,100
+0.07(+2.09%)
Apr 23, 2009
2.987
3.227
2.822
3.187
193,298
+0.21(+7.18%)
Apr 22, 2009
2.827
2.991
2.813
2.973
1,396,443
+0.08(+2.76%)
Apr 21, 2009
2.693
2.898
2.693
2.893
172,714
+0.18(+6.55%)
Apr 20, 2009
2.729
2.885
2.685
2.716
137,549
-0.09(-3.17%)
Apr 17, 2009
2.885
2.885
2.693
2.805
529,564
-0.06(-2.17%)
Apr 16, 2009
2.787
2.911
2.725
2.867
173,072
+0.09(+3.20%)
Apr 15, 2009
2.671
2.791
2.671
2.778
154,501
+0.08(+2.80%)
Apr 14, 2009
2.729
2.778
2.556
2.702
159,946
-0.09(-3.18%)
Apr 13, 2009
2.773
2.822
2.733
2.791
385,713
-0.07(-2.33%)
Apr 09, 2009
2.733
2.947
2.685
2.858
475,378
+0.21(+8.07%)
Apr 08, 2009
2.565
2.658
2.280
2.645
348,568
+0.08(+3.12%)
Apr 07, 2009
2.836
2.889
2.560
2.565
403,404
-0.34(-11.64%)
Apr 06, 2009
2.933
2.933
2.729
2.902
150,335
-0.07(-2.39%)
Apr 03, 2009
2.973
3.045
2.907
2.973
149,201
-0.02(-0.59%)
Apr 02, 2009
2.787
3.147
2.787
2.991
209,122
+0.30(+11.24%)
Apr 01, 2009
2.560
2.725
2.493
2.689
135,326
+0.08(+3.07%)
Mar 31, 2009
2.600
2.747
2.458
2.609
188,412
+0.06(+2.26%)
Mar 30, 2009
2.742
2.800
2.493
2.551
176,008
-0.59(-18.70%)
Mar 26, 2009
3.067
3.195
3.036
3.138
160,898
+0.13(+4.28%)
Mar 25, 2009
2.885
3.076
2.729
3.009
172,388
+0.15(+5.29%)
Mar 24, 2009
3.076
3.111
2.840
2.858
158,625
-0.28(-9.05%)
Mar 23, 2009
2.996
3.156
2.440
3.142
292,242
+0.45(+16.86%)
Mar 20, 2009
2.689
2.800
2.613
2.689
331,702
+0.11(+4.13%)
Mar 19, 2009
2.671
2.742
2.453
2.582
234,910
-0.30(-10.48%)
Mar 18, 2009
2.885
2.938
2.685
2.885
183,736
-0.01(-0.31%)
Mar 17, 2009
2.711
2.893
2.618
2.893
151,574
+0.16(+6.03%)
Mar 16, 2009
2.725
2.809
2.649
2.729
226,691
+0.03(+0.99%)
Mar 13, 2009
2.840
2.973
2.631
2.702
215,899
-0.08(-2.72%)
Mar 12, 2009
2.156
2.827
2.156
2.778
252,857
+0.62(+28.60%)
Mar 11, 2009
2.178
2.200
2.116
2.160
79,497
-0.00(-0.21%)
Mar 10, 2009
2.053
2.280
2.053
2.165
229,852
+0.18(+8.95%)
Mar 09, 2009
1.951
2.029
1.876
1.987
226,927
+0.00(+0.22%)
Mar 06, 2009
2.022
2.089
1.920
1.982
128,180
-0.02(-1.11%)
Mar 05, 2009
2.053
2.120
2.000
2.005
106,295
-0.12(-5.45%)
Mar 04, 2009
2.049
2.142
2.000
2.120
130,056
-0.02(-1.04%)
Mar 02, 2009
2.280
2.311
2.129
2.142
258,300
-0.19(-8.02%)
Feb 27, 2009
2.360
2.502
2.129
2.329
358,485
-0.08(-3.50%)
Feb 26, 2009
2.685
2.725
2.409
2.413
232,374
-0.25(-9.35%)
Feb 25, 2009
2.671
2.845
2.458
2.662
326,966
-0.02(-0.83%)
Feb 24, 2009
2.502
2.880
2.502
2.685
310,241
+0.22(+8.83%)
Feb 23, 2009
2.640
2.640
2.387
2.467
219,861
-0.15(-5.77%)
Feb 20, 2009
2.560
2.671
2.479
2.618
152,319
-0.01(-0.34%)
Feb 19, 2009
2.733
2.760
2.573
2.627
88,719
-0.08(-2.80%)
Feb 18, 2009
2.845
2.845
2.569
2.702
100,398
-0.10(-3.65%)
Feb 17, 2009
2.885
2.982
2.773
2.805
162,293
-0.22(-7.21%)
Feb 13, 2009
2.876
3.120
2.876
3.022
93,104
+0.14(+4.94%)
Feb 12, 2009
2.725
2.907
2.725
2.880
65,505
-0.03(-1.07%)
Feb 11, 2009
2.778
2.947
2.751
2.911
194,810
+0.16(+5.99%)
Feb 10, 2009
3.036
3.116
2.707
2.747
121,968
-0.30(-9.91%)
Feb 09, 2009
3.133
3.133
2.929
3.049
104,608
-0.12(-3.65%)
Feb 06, 2009
2.942
3.236
2.902
3.165
399,399
+0.21(+7.07%)
Feb 05, 2009
2.525
3.049
2.525
2.956
363,406
+0.42(+16.46%)
Feb 04, 2009
2.693
2.778
2.538
2.538
107,931
-0.15(-5.46%)
Feb 03, 2009
2.609
2.765
2.573
2.685
127,206
+0.10(+3.78%)
Feb 02, 2009
2.329
2.622
2.298
2.587
248,646
+0.25(+10.65%)
Jan 30, 2009
2.680
2.680
2.338
2.338
162,684
-0.27(-10.24%)
Jan 29, 2009
2.742
2.756
2.582
2.605
137,099
-0.17(-6.09%)
Jan 28, 2009
2.636
2.889
2.565
2.773
145,952
+0.18(+7.03%)
Jan 27, 2009
2.756
2.836
2.462
2.591
246,495
-0.16(-5.82%)
Jan 26, 2009
2.778
2.822
2.560
2.751
199,231
+0.14(+5.45%)
Jan 23, 2009
2.569
2.769
2.493
2.609
191,231
-0.01(-0.51%)
Jan 22, 2009
2.636
2.787
2.511
2.622
118,485
-0.07(-2.64%)
Jan 21, 2009
2.685
2.773
2.605
2.693
149,014
+0.04(+1.68%)
Jan 20, 2009
2.969
2.991
2.649
2.649
232,881
-0.38(-12.48%)
Jan 16, 2009
3.000
3.049
2.720
3.027
363,955
+0.05(+1.64%)
Jan 15, 2009
2.778
3.001
2.680
2.978
348,601
+0.20(+7.37%)
Jan 14, 2009
3.009
3.027
2.693
2.773
356,071
-0.35(-11.11%)
Jan 13, 2009
3.147
3.391
3.031
3.120
270,409
-0.03(-0.85%)
Jan 12, 2009
3.058
3.231
3.058
3.147
272,557
+0.08(+2.46%)
Jan 09, 2009
3.271
3.329
3.049
3.071
466,077
-0.23(-6.87%)
Jan 08, 2009
3.062
3.325
2.853
3.298
489,305
+0.53(+19.29%)
Jan 07, 2009
3.000
3.093
2.742
2.765
326,330
-0.29(-9.46%)
Jan 06, 2009
2.742
3.116
2.689
3.053
295,281
+0.31(+11.16%)
Jan 05, 2009
2.573
2.751
2.369
2.747
218,045
+0.19(+7.48%)
Jan 02, 2009
2.316
2.640
2.316
2.556
185,971
+0.24(+10.37%)
Dec 31, 2008
2.187
2.369
2.187
2.316
243,352
+0.14(+6.33%)
Dec 30, 2008
2.236
2.311
2.040
2.178
501,974
-0.04(-1.61%)
Dec 29, 2008
2.365
2.440
2.191
2.213
172,393
-0.16(-6.57%)
Dec 26, 2008
2.378
2.453
2.325
2.369
236,514
+0.00(+0.00%)
Dec 24, 2008
2.218
2.453
2.218
2.369
166,581
+0.16(+7.03%)
Dec 23, 2008
2.413
2.422
2.205
2.213
151,869
-0.18(-7.43%)
Dec 22, 2008
2.653
2.653
2.271
2.391
224,401
-0.26(-9.88%)
Dec 19, 2008
2.338
2.658
2.240
2.653
1,052,852
+0.39(+17.06%)
Dec 18, 2008
2.249
2.436
2.249
2.267
229,735
+0.05(+2.20%)
Dec 17, 2008
2.093
2.227
2.076
2.218
284,176
+0.09(+4.18%)
Dec 16, 2008
2.067
2.187
1.973
2.129
485,824
+0.11(+5.51%)
Dec 15, 2008
2.120
2.156
1.920
2.018
293,351
-0.09(-4.42%)
Dec 12, 2008
1.818
2.116
1.809
2.111
453,858
+0.23(+12.03%)
Dec 11, 2008
1.982
2.085
1.805
1.885
492,128
-0.12(-6.19%)
Dec 10, 2008
1.996
2.142
1.858
2.009
277,500
+0.04(+2.03%)
Dec 09, 2008
2.129
2.249
1.911
1.969
337,316
-0.20(-9.22%)
Dec 08, 2008
2.000
2.262
2.000
2.169
216,020
+0.19(+9.66%)
Dec 05, 2008
1.853
1.978
1.778
1.978
422,951
+0.10(+5.20%)
Dec 04, 2008
1.800
1.987
1.747
1.880
376,950
+0.08(+4.19%)
Dec 03, 2008
1.827
1.960
1.596
1.805
432,484
+0.12(+7.12%)
Dec 02, 2008
1.511
1.689
1.489
1.685
1,358,820
+0.21(+14.50%)
Dec 01, 2008
1.640
1.720
1.462
1.471
303,939
-0.21(-12.66%)
Nov 28, 2008
1.773
1.773
1.609
1.685
353,364
+0.03(+1.61%)
Nov 26, 2008
1.573
1.716
1.471
1.658
1,047,600
+0.11(+7.18%)
Nov 25, 2008
1.516
1.551
1.458
1.547
255,380
+0.06(+4.19%)
Nov 24, 2008
1.542
1.551
1.427
1.485
582,472
+0.02(+1.21%)
Nov 21, 2008
1.502
1.502
1.342
1.467
688,843
+0.00(+0.00%)
Nov 20, 2008
1.658
1.667
1.449
1.467
731,408
-0.18(-10.81%)
Nov 19, 2008
1.742
1.818
1.645
1.645
521,847
-0.09(-5.37%)
Nov 18, 2008
1.725
1.760
1.676
1.738
351,139
+0.04(+2.09%)
Nov 17, 2008
1.707
1.762
1.672
1.702
837,004
-0.02(-1.03%)
Nov 14, 2008
1.729
1.789
1.676
1.720
718,289
-0.01(-0.77%)
Nov 13, 2008
1.725
1.778
1.671
1.733
1,503,967
-0.02(-1.02%)
Nov 12, 2008
1.742
1.791
1.729
1.751
510,784
-0.03(-1.50%)
Nov 11, 2008
1.769
1.885
1.711
1.778
360,512
-0.00(-0.25%)
Nov 10, 2008
1.969
1.976
1.760
1.782
356,703
-0.12(-6.31%)
Nov 07, 2008
1.920
1.920
1.809
1.902
351,785
+0.03(+1.66%)
Nov 06, 2008
1.942
1.960
1.818
1.871
1,639,120
-0.08(-4.32%)
Nov 05, 2008
2.453
2.489
1.925
1.956
621,578
-0.54(-21.71%)
Nov 04, 2008
2.787
2.787
2.453
2.498
369,152
-0.18(-6.80%)
Nov 03, 2008
2.671
2.827
2.471
2.680
351,297
-0.11(-3.98%)
Oct 31, 2008
2.480
2.791
2.147
2.791
430,016
+0.31(+12.34%)
Oct 30, 2008
2.276
2.498
2.205
2.485
357,842
+0.28(+12.47%)
Oct 29, 2008
1.818
2.467
1.751
2.209
557,107
+0.40(+22.41%)
Oct 28, 2008
1.929
1.978
1.573
1.805
1,359,171
-0.03(-1.69%)
Oct 27, 2008
2.209
2.369
1.831
1.836
572,681
-0.43(-19.02%)
Oct 24, 2008
2.791
2.840
2.027
2.267
968,148
-0.39(-14.72%)
Oct 23, 2008
2.796
2.812
2.560
2.658
547,610
-0.11(-3.86%)
Oct 22, 2008
2.800
2.871
2.707
2.765
213,241
-0.08(-2.96%)
Oct 21, 2008
2.805
2.953
2.796
2.849
295,450
-0.02(-0.77%)
Oct 20, 2008
3.049
3.391
2.787
2.871
414,642
-0.11(-3.58%)
Oct 17, 2008
3.000
3.418
2.938
2.978
324,246
-0.16(-5.23%)
Oct 16, 2008
3.133
3.467
3.045
3.142
390,636
+0.04(+1.43%)
Oct 15, 2008
3.373
3.454
3.089
3.098
156,506
-0.29(-8.53%)
Oct 14, 2008
3.480
3.502
3.218
3.387
174,345
-0.09(-2.68%)
Oct 13, 2008
3.507
3.542
3.325
3.480
311,525
+0.18(+5.53%)
Oct 10, 2008
3.120
3.462
2.858
3.298
1,164,907
+0.08(+2.63%)
Oct 09, 2008
3.498
3.571
3.169
3.213
292,005
-0.24(-6.95%)
Oct 08, 2008
3.542
3.845
3.405
3.454
449,461
-0.13(-3.60%)
Oct 07, 2008
4.058
4.129
3.565
3.582
338,747
-0.40(-9.94%)
Oct 06, 2008
3.987
4.231
3.667
3.978
455,122
-0.11(-2.61%)
Oct 03, 2008
4.440
4.511
4.036
4.085
290,961
-0.25(-5.74%)
Oct 02, 2008
4.578
4.720
4.316
4.334
164,414
-0.29(-6.34%)
Oct 01, 2008
4.529
4.707
4.369
4.627
159,584
+0.04(+0.87%)
Sep 30, 2008
4.476
4.618
4.294
4.587
236,888
+0.19(+4.24%)
Sep 29, 2008
4.489
4.649
4.356
4.400
352,543
-0.23(-4.90%)
Sep 26, 2008
4.525
4.756
4.525
4.627
191,166
+0.01(+0.19%)
Sep 25, 2008
4.614
4.769
4.560
4.618
148,517
+0.04(+0.87%)
Sep 24, 2008
4.662
4.685
4.467
4.578
236,773
-0.01(-0.19%)
Sep 23, 2008
4.502
4.649
4.467
4.587
287,890
+0.13(+2.89%)
Sep 22, 2008
4.680
4.805
4.405
4.458
674,466
-0.25(-5.38%)
Sep 19, 2008
4.889
4.916
4.556
4.711
1,096,601
+0.00(+0.00%)
Sep 18, 2008
4.618
4.809
4.391
4.711
963,191
+0.19(+4.23%)
Sep 17, 2008
4.294
4.654
4.178
4.520
754,901
-0.33(-6.78%)
Sep 16, 2008
4.569
4.956
4.471
4.849
524,594
+0.17(+3.61%)
Sep 15, 2008
4.676
4.765
4.596
4.680
286,275
-0.08(-1.59%)
Sep 12, 2008
4.680
4.756
4.551
4.756
293,891
+0.00(+0.00%)
Sep 11, 2008
4.516
4.765
4.511
4.756
459,903
+0.13(+2.79%)
Sep 10, 2008
4.702
4.702
4.489
4.627
307,206
+0.04(+0.77%)
Sep 09, 2008
4.458
4.827
4.458
4.591
501,177
+0.09(+1.97%)
Sep 08, 2008
4.360
4.529
4.267
4.502
502,496
+0.22(+5.08%)
Sep 05, 2008
3.951
4.320
3.916
4.285
291,996
+0.29(+7.35%)
Sep 04, 2008
4.071
4.174
3.934
3.991
438,145
-0.13(-3.23%)
Sep 03, 2008
4.022
4.209
3.969
4.125
351,884
+0.10(+2.43%)
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
.