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 (%)
Aug 31, 2016
7.096
7.096
6.846
6.946
429,710
-0.16(-2.19%)
Aug 30, 2016
6.985
7.143
6.985
7.102
230,098
+0.12(+1.79%)
Aug 29, 2016
6.955
7.015
6.911
6.977
156,684
+0.01(+0.16%)
Aug 26, 2016
7.026
7.037
6.922
6.966
192,749
-0.04(-0.63%)
Aug 25, 2016
7.043
7.087
6.966
7.010
210,161
-0.08(-1.09%)
Aug 24, 2016
7.043
7.180
7.043
7.087
338,411
+0.01(+0.16%)
Aug 23, 2016
7.131
7.131
7.054
7.076
369,728
-0.04(-0.54%)
Aug 22, 2016
7.175
7.274
7.098
7.114
300,960
-0.10(-1.37%)
Aug 19, 2016
7.026
7.268
7.023
7.213
414,107
+0.14(+2.02%)
Aug 18, 2016
7.054
7.147
7.015
7.070
399,117
+0.01(+0.08%)
Aug 17, 2016
7.180
7.180
6.988
7.065
387,024
-0.12(-1.61%)
Aug 16, 2016
7.197
7.267
7.158
7.180
225,570
-0.01(-0.08%)
Aug 15, 2016
7.180
7.246
7.169
7.186
292,253
+0.01(+0.15%)
Aug 12, 2016
7.197
7.230
7.114
7.175
382,571
-0.01(-0.08%)
Aug 11, 2016
7.213
7.285
7.054
7.180
432,092
+0.02(+0.23%)
Aug 10, 2016
6.938
7.263
6.916
7.164
611,432
+0.23(+3.33%)
Aug 09, 2016
7.015
7.059
6.911
6.933
470,903
-0.12(-1.64%)
Aug 08, 2016
6.988
7.136
6.988
7.048
440,646
+0.08(+1.18%)
Aug 05, 2016
6.916
7.120
6.718
6.966
779,001
+0.10(+1.52%)
Aug 04, 2016
6.834
6.889
6.713
6.861
644,104
+0.07(+0.97%)
Aug 03, 2016
6.482
7.048
6.345
6.795
1,864,075
+1.04(+18.05%)
Aug 02, 2016
5.657
5.839
5.503
5.756
622,318
+0.09(+1.65%)
Aug 01, 2016
5.800
5.839
5.547
5.663
679,063
-0.14(-2.46%)
Jul 29, 2016
5.751
5.844
5.652
5.806
283,286
+0.06(+1.05%)
Jul 28, 2016
5.894
5.938
5.701
5.745
157,021
-0.16(-2.70%)
Jul 27, 2016
5.971
5.971
5.608
5.905
153,818
-0.07(-1.11%)
Jul 26, 2016
5.971
6.119
5.899
5.971
297,237
+0.04(+0.65%)
Jul 25, 2016
5.943
6.004
5.894
5.932
181,815
-0.01(-0.09%)
Jul 22, 2016
5.773
5.943
5.729
5.938
232,387
+0.15(+2.56%)
Jul 21, 2016
5.668
5.839
5.668
5.789
212,911
+0.10(+1.74%)
Jul 20, 2016
5.547
5.712
5.509
5.690
222,156
+0.15(+2.68%)
Jul 19, 2016
5.558
5.630
5.503
5.542
164,294
-0.02(-0.30%)
Jul 18, 2016
5.399
5.619
5.328
5.558
289,354
+0.16(+2.95%)
Jul 15, 2016
5.465
5.520
5.360
5.399
150,407
-0.04(-0.71%)
Jul 14, 2016
5.553
5.635
5.421
5.437
217,882
-0.06(-1.10%)
Jul 13, 2016
5.553
5.580
5.415
5.498
304,385
-0.02(-0.40%)
Jul 12, 2016
5.619
5.707
5.492
5.520
300,331
-0.09(-1.66%)
Jul 11, 2016
5.443
5.619
5.399
5.613
298,519
+0.20(+3.65%)
Jul 08, 2016
5.273
5.437
5.223
5.415
289,549
+0.19(+3.68%)
Jul 07, 2016
5.267
5.338
5.157
5.223
195,770
+0.15(+3.04%)
Jul 05, 2016
5.091
5.113
4.992
5.069
155,296
-0.05(-1.07%)
Jul 01, 2016
5.102
5.124
5.124
5.124
243,364
+0.03(+0.54%)
Jun 30, 2016
4.948
5.102
4.893
5.097
275,081
+0.13(+2.66%)
Jun 29, 2016
4.877
4.998
4.871
4.965
171,611
+0.14(+2.96%)
Jun 28, 2016
4.871
5.075
4.778
4.822
245,703
-0.02(-0.45%)
Jun 27, 2016
5.102
5.102
4.816
4.844
387,495
-0.29(-5.57%)
Jun 24, 2016
4.910
5.130
4.734
5.130
599,276
+0.15(+2.98%)
Jun 23, 2016
4.998
5.064
4.945
4.981
274,485
+0.10(+2.03%)
Jun 22, 2016
4.855
4.959
4.838
4.882
223,540
+0.02(+0.34%)
Jun 21, 2016
4.915
4.970
4.794
4.866
230,357
+0.00(+0.00%)
Jun 20, 2016
4.998
5.047
4.844
4.866
268,346
-0.07(-1.45%)
Jun 17, 2016
4.761
4.998
4.761
4.937
413,073
+0.16(+3.34%)
Jun 16, 2016
4.827
4.893
4.723
4.778
218,231
-0.09(-1.92%)
Jun 15, 2016
4.690
4.932
4.690
4.871
272,471
+0.18(+3.87%)
Jun 14, 2016
4.728
4.745
4.635
4.690
199,402
-0.02(-0.35%)
Jun 13, 2016
4.866
4.866
4.701
4.706
225,768
-0.17(-3.50%)
Jun 10, 2016
4.800
4.910
4.684
4.877
339,535
+0.07(+1.49%)
Jun 09, 2016
4.998
4.998
4.761
4.805
335,015
-0.21(-4.27%)
Jun 08, 2016
5.036
5.113
4.959
5.020
447,374
-0.03(-0.65%)
Jun 07, 2016
4.701
5.218
4.668
5.053
1,383,519
+0.33(+6.98%)
Jun 06, 2016
4.679
4.778
4.585
4.723
325,815
+0.03(+0.70%)
Jun 03, 2016
4.668
4.761
4.593
4.690
389,776
+0.03(+0.71%)
Jun 02, 2016
4.574
4.673
4.484
4.657
582,725
+0.07(+1.44%)
Jun 01, 2016
4.618
4.663
4.492
4.591
552,381
-0.02(-0.36%)
May 31, 2016
4.717
4.728
4.569
4.607
493,708
-0.11(-2.33%)
May 27, 2016
4.673
4.717
4.717
4.717
448,532
+0.09(+1.84%)
May 26, 2016
4.659
4.675
4.570
4.632
444,882
-0.03(-0.58%)
May 25, 2016
4.610
4.686
4.562
4.659
300,039
+0.04(+0.94%)
May 24, 2016
4.545
4.643
4.510
4.616
363,910
+0.08(+1.67%)
May 23, 2016
4.654
4.719
4.534
4.540
343,506
-0.12(-2.67%)
May 20, 2016
4.599
4.708
4.529
4.665
494,417
+0.10(+2.26%)
May 19, 2016
4.589
4.757
4.556
4.562
340,914
-0.05(-1.17%)
May 18, 2016
4.599
4.702
4.518
4.616
539,077
-0.01(-0.12%)
May 17, 2016
4.637
4.670
4.562
4.621
496,931
-0.03(-0.70%)
May 16, 2016
4.762
4.762
4.632
4.654
353,215
-0.06(-1.26%)
May 13, 2016
4.800
4.827
4.681
4.713
351,806
-0.11(-2.36%)
May 12, 2016
4.865
4.892
4.758
4.827
514,064
-0.02(-0.34%)
May 11, 2016
5.006
5.036
4.832
4.843
464,876
-0.16(-3.14%)
May 10, 2016
5.293
5.331
4.935
5.000
591,950
-0.30(-5.72%)
May 09, 2016
4.789
5.455
4.719
5.304
1,146,491
+0.54(+11.25%)
May 06, 2016
4.800
4.952
4.697
4.767
704,848
-0.12(-2.55%)
May 05, 2016
5.125
5.277
4.892
4.892
749,928
-0.25(-4.95%)
May 04, 2016
5.520
5.900
5.114
5.147
2,140,373
-1.42(-21.65%)
May 03, 2016
6.718
6.810
6.463
6.569
375,385
-0.16(-2.38%)
May 02, 2016
6.593
6.880
6.561
6.729
500,298
+0.18(+2.73%)
Apr 29, 2016
6.588
6.642
6.485
6.550
355,470
-0.09(-1.31%)
Apr 28, 2016
6.723
6.756
6.599
6.636
409,534
-0.09(-1.37%)
Apr 27, 2016
6.588
6.734
6.512
6.729
372,519
+0.14(+2.14%)
Apr 26, 2016
6.436
6.647
6.330
6.588
344,724
+0.10(+1.50%)
Apr 25, 2016
6.382
6.501
6.317
6.490
340,358
+0.12(+1.96%)
Apr 22, 2016
6.306
6.431
6.306
6.366
217,151
+0.05(+0.77%)
Apr 21, 2016
6.328
6.469
6.295
6.317
253,153
-0.02(-0.26%)
Apr 20, 2016
6.127
6.404
6.095
6.333
258,504
+0.24(+3.91%)
Apr 19, 2016
6.284
6.284
6.084
6.095
511,547
-0.17(-2.77%)
Apr 18, 2016
6.192
6.320
6.192
6.268
198,968
+0.08(+1.31%)
Apr 15, 2016
6.111
6.192
6.106
6.187
199,939
+0.04(+0.71%)
Apr 14, 2016
6.106
6.214
6.078
6.144
201,151
+0.05(+0.89%)
Apr 13, 2016
5.992
6.209
5.992
6.089
252,732
+0.14(+2.37%)
Apr 12, 2016
5.878
6.089
5.878
5.948
297,241
+0.08(+1.39%)
Apr 11, 2016
5.856
5.981
5.797
5.867
288,279
+0.02(+0.28%)
Apr 08, 2016
5.970
6.100
5.759
5.851
310,192
-0.05(-0.92%)
Apr 07, 2016
6.127
6.144
5.851
5.905
1,191,471
-0.22(-3.63%)
Apr 06, 2016
5.818
6.162
5.781
6.127
501,479
+0.29(+5.01%)
Apr 05, 2016
5.932
6.078
5.781
5.835
474,286
-0.14(-2.36%)
Apr 04, 2016
6.068
6.068
5.835
5.976
297,223
-0.12(-2.04%)
Apr 01, 2016
5.997
6.152
5.970
6.100
360,613
+0.08(+1.35%)
Mar 31, 2016
6.111
6.111
5.916
6.019
346,481
-0.11(-1.86%)
Mar 30, 2016
6.154
6.230
6.019
6.133
279,665
+0.01(+0.09%)
Mar 29, 2016
5.938
6.165
5.862
6.127
436,177
+0.18(+3.01%)
Mar 28, 2016
5.932
6.008
5.867
5.948
223,230
+0.05(+0.92%)
Mar 24, 2016
5.959
5.894
5.894
5.894
301,981
-0.11(-1.81%)
Mar 23, 2016
6.084
6.084
5.959
6.003
388,367
-0.10(-1.69%)
Mar 22, 2016
6.219
6.344
6.089
6.106
328,482
-0.12(-1.91%)
Mar 21, 2016
6.339
6.393
6.144
6.225
241,334
-0.17(-2.71%)
Mar 18, 2016
6.230
6.479
6.171
6.398
600,260
+0.17(+2.70%)
Mar 17, 2016
6.127
6.349
6.122
6.230
322,671
+0.10(+1.59%)
Mar 16, 2016
6.154
6.279
6.062
6.133
239,106
-0.08(-1.22%)
Mar 15, 2016
6.127
6.344
6.127
6.209
239,001
+0.03(+0.44%)
Mar 14, 2016
6.366
6.366
6.144
6.181
436,832
-0.18(-2.89%)
Mar 11, 2016
6.447
6.528
6.263
6.366
372,288
-0.07(-1.09%)
Mar 10, 2016
6.512
6.577
6.382
6.436
285,252
-0.01(-0.08%)
Mar 09, 2016
6.501
6.756
6.420
6.441
300,960
-0.03(-0.50%)
Mar 08, 2016
6.425
6.501
6.306
6.474
466,091
-0.03(-0.50%)
Mar 07, 2016
6.582
6.631
6.469
6.506
560,816
-0.09(-1.31%)
Mar 04, 2016
6.512
6.821
6.485
6.593
700,765
+0.13(+2.05%)
Mar 03, 2016
6.380
6.487
6.246
6.460
887,985
+0.08(+1.22%)
Mar 02, 2016
6.032
6.487
5.806
6.383
3,284,819
-0.74(-10.42%)
Mar 01, 2016
7.420
7.431
6.873
7.125
781,734
-0.22(-2.99%)
Feb 29, 2016
7.066
7.377
6.991
7.345
400,873
+0.21(+2.93%)
Feb 26, 2016
7.334
7.356
7.088
7.136
462,361
-0.14(-1.99%)
Feb 25, 2016
7.077
7.348
7.023
7.281
756,065
+0.23(+3.27%)
Feb 24, 2016
7.018
7.082
6.939
7.050
506,174
+0.01(+0.08%)
Feb 23, 2016
7.077
7.171
6.943
7.045
495,076
-0.01(-0.15%)
Feb 22, 2016
7.082
7.136
7.013
7.056
289,494
+0.00(+0.00%)
Feb 19, 2016
6.948
7.131
6.814
7.056
443,683
+0.09(+1.23%)
Feb 18, 2016
6.905
7.108
6.884
6.970
419,319
+0.09(+1.32%)
Feb 17, 2016
6.975
7.056
6.863
6.879
201,374
-0.08(-1.16%)
Feb 16, 2016
6.739
6.970
6.659
6.959
338,446
+0.26(+3.84%)
Feb 12, 2016
6.611
6.702
6.702
6.702
279,220
+0.14(+2.12%)
Feb 11, 2016
6.755
6.841
6.511
6.562
482,915
-0.28(-4.15%)
Feb 10, 2016
6.777
6.991
6.675
6.846
537,260
+0.06(+0.95%)
Feb 09, 2016
6.300
7.002
6.300
6.782
1,040,298
+0.45(+7.02%)
Feb 08, 2016
6.337
6.596
6.149
6.337
676,986
+0.26(+4.23%)
Feb 05, 2016
6.208
6.230
5.989
6.080
273,733
-0.13(-2.07%)
Feb 04, 2016
6.171
6.284
6.080
6.208
359,193
-0.01(-0.09%)
Feb 03, 2016
6.509
6.509
6.198
6.214
143,417
-0.28(-4.29%)
Feb 02, 2016
6.385
6.541
6.262
6.493
421,438
+0.06(+0.92%)
Feb 01, 2016
6.455
6.530
6.342
6.434
275,328
-0.09(-1.40%)
Jan 29, 2016
6.278
6.578
6.278
6.525
335,270
+0.27(+4.28%)
Jan 28, 2016
6.326
6.407
6.133
6.257
261,210
+0.01(+0.09%)
Jan 27, 2016
6.123
6.369
5.948
6.251
508,983
+0.10(+1.57%)
Jan 26, 2016
5.839
6.166
5.680
6.155
413,880
+0.36(+6.20%)
Jan 25, 2016
5.849
5.967
5.678
5.796
509,065
-0.05(-0.92%)
Jan 22, 2016
5.924
6.021
5.812
5.849
594,710
+0.01(+0.09%)
Jan 21, 2016
5.865
6.010
5.796
5.844
596,948
-0.01(-0.18%)
Jan 20, 2016
6.005
6.010
5.635
5.855
880,968
-0.14(-2.41%)
Jan 19, 2016
6.337
6.337
5.924
5.999
382,646
-0.23(-3.70%)
Jan 15, 2016
5.844
6.230
6.230
6.230
584,554
+0.25(+4.22%)
Jan 14, 2016
6.064
6.482
5.774
5.978
1,429,588
+0.22(+3.82%)
Jan 13, 2016
5.871
5.881
5.592
5.758
750,840
-0.09(-1.56%)
Jan 12, 2016
5.651
5.865
5.592
5.849
655,109
+0.23(+4.00%)
Jan 11, 2016
5.147
5.651
5.093
5.624
666,537
+0.51(+9.96%)
Jan 08, 2016
5.104
5.201
5.045
5.115
394,615
+0.03(+0.53%)
Jan 07, 2016
5.061
5.249
5.040
5.088
352,978
-0.08(-1.56%)
Jan 06, 2016
5.265
5.361
5.136
5.168
399,615
-0.20(-3.70%)
Jan 05, 2016
5.469
5.511
5.235
5.367
391,707
-0.05(-0.99%)
Jan 04, 2016
5.184
5.463
5.147
5.420
443,709
+0.06(+1.20%)
Dec 31, 2015
5.399
5.356
5.356
5.356
333,498
-0.12(-2.25%)
Dec 30, 2015
5.501
5.522
5.394
5.479
224,232
-0.05(-0.97%)
Dec 29, 2015
5.506
5.619
5.447
5.533
157,454
+0.03(+0.49%)
Dec 28, 2015
5.581
5.608
5.361
5.506
200,328
-0.12(-2.19%)
Dec 24, 2015
5.554
5.629
5.629
5.629
163,018
+0.05(+0.96%)
Dec 23, 2015
5.608
5.688
5.522
5.576
275,494
-0.01(-0.19%)
Dec 22, 2015
5.324
5.592
5.302
5.587
216,359
+0.25(+4.72%)
Dec 21, 2015
5.265
5.399
5.184
5.335
400,112
+0.08(+1.53%)
Dec 18, 2015
5.447
5.479
5.120
5.254
908,413
-0.23(-4.20%)
Dec 17, 2015
5.302
5.747
5.190
5.485
1,236,744
+0.19(+3.54%)
Dec 16, 2015
5.056
5.297
5.016
5.297
415,013
+0.26(+5.11%)
Dec 15, 2015
5.013
5.152
4.975
5.040
221,530
+0.06(+1.18%)
Dec 14, 2015
4.841
4.991
4.831
4.981
410,978
+0.10(+2.09%)
Dec 11, 2015
4.852
5.142
4.852
4.879
402,714
-0.05(-1.09%)
Dec 10, 2015
4.911
5.002
4.798
4.932
378,969
+0.01(+0.22%)
Dec 09, 2015
4.825
5.002
4.793
4.922
564,938
+0.05(+1.10%)
Dec 08, 2015
4.825
4.965
4.729
4.868
349,844
-0.01(-0.22%)
Dec 07, 2015
5.013
5.050
4.793
4.879
472,084
-0.18(-3.60%)
Dec 04, 2015
5.099
5.230
5.002
5.061
276,137
-0.03(-0.53%)
Dec 03, 2015
5.243
5.353
5.056
5.088
389,799
-0.18(-3.36%)
Dec 02, 2015
5.292
5.410
5.147
5.265
334,801
+0.02(+0.41%)
Dec 01, 2015
5.163
5.254
5.142
5.243
279,358
+0.06(+1.24%)
Nov 30, 2015
5.233
5.262
5.120
5.179
281,639
-0.07(-1.33%)
Nov 27, 2015
5.179
5.340
5.107
5.249
154,692
+0.03(+0.51%)
Nov 25, 2015
5.148
5.222
5.222
5.222
375,174
+0.04(+0.72%)
Nov 24, 2015
4.962
5.195
4.941
5.185
217,128
+0.17(+3.39%)
Nov 23, 2015
4.946
5.132
4.872
5.015
322,793
+0.08(+1.61%)
Nov 20, 2015
4.787
4.962
4.787
4.935
331,144
+0.21(+4.38%)
Nov 19, 2015
4.819
4.954
4.702
4.728
296,510
-0.13(-2.73%)
Nov 18, 2015
4.824
4.941
4.750
4.861
368,379
+0.10(+2.12%)
Nov 17, 2015
4.919
5.026
4.665
4.760
727,410
-0.26(-5.18%)
Nov 16, 2015
4.755
5.039
4.750
5.020
472,625
+0.25(+5.23%)
Nov 13, 2015
4.824
4.840
4.644
4.771
548,919
-0.09(-1.86%)
Nov 12, 2015
4.792
4.893
4.718
4.861
398,936
+0.05(+1.10%)
Nov 11, 2015
4.909
4.959
4.776
4.808
356,071
-0.12(-2.37%)
Nov 10, 2015
4.957
5.089
4.872
4.925
280,227
-0.06(-1.17%)
Nov 09, 2015
5.201
5.201
4.957
4.983
287,058
-0.22(-4.28%)
Nov 06, 2015
5.095
5.252
5.042
5.206
648,556
+0.08(+1.55%)
Nov 05, 2015
4.946
5.142
4.935
5.126
326,128
+0.17(+3.43%)
Nov 04, 2015
5.111
5.172
4.941
4.957
246,497
-0.16(-3.21%)
Nov 03, 2015
4.973
5.248
4.946
5.121
848,529
+0.17(+3.43%)
Nov 02, 2015
4.850
5.026
4.819
4.951
466,825
+0.10(+1.97%)
Oct 30, 2015
4.904
4.978
4.835
4.856
527,149
-0.02(-0.33%)
Oct 29, 2015
4.670
4.872
4.617
4.872
804,837
+0.19(+4.08%)
Oct 28, 2015
5.323
5.530
4.521
4.681
2,996,429
-0.99(-17.42%)
Oct 27, 2015
5.944
5.965
5.609
5.668
650,940
-0.33(-5.49%)
Oct 26, 2015
5.599
6.018
5.599
5.997
449,960
+0.38(+6.70%)
Oct 23, 2015
5.832
5.869
5.567
5.620
498,145
-0.19(-3.29%)
Oct 22, 2015
5.843
6.002
5.737
5.811
431,697
-0.02(-0.36%)
Oct 21, 2015
5.933
6.066
5.784
5.832
505,596
-0.10(-1.70%)
Oct 20, 2015
5.678
5.949
5.675
5.933
258,077
+0.23(+4.10%)
Oct 19, 2015
5.562
5.784
5.519
5.700
480,101
+0.15(+2.78%)
Oct 16, 2015
5.397
5.551
5.352
5.546
510,395
+0.17(+3.16%)
Oct 15, 2015
5.493
5.604
5.339
5.376
498,268
-0.12(-2.22%)
Oct 14, 2015
5.625
5.689
5.493
5.498
195,848
-0.15(-2.63%)
Oct 13, 2015
5.509
5.763
5.487
5.646
333,390
+0.14(+2.50%)
Oct 12, 2015
5.519
5.631
5.477
5.509
447,202
+0.02(+0.29%)
Oct 09, 2015
5.455
5.556
5.413
5.493
514,874
+0.06(+1.07%)
Oct 08, 2015
5.424
5.572
5.328
5.434
858,912
+0.01(+0.10%)
Oct 07, 2015
5.386
5.466
5.365
5.429
1,094,354
+0.03(+0.59%)
Oct 06, 2015
5.583
5.689
5.386
5.397
780,551
-0.19(-3.33%)
Oct 05, 2015
5.445
5.636
5.445
5.583
327,947
+0.19(+3.44%)
Oct 02, 2015
5.302
5.434
5.296
5.397
292,956
+0.08(+1.50%)
Oct 01, 2015
5.498
5.519
5.206
5.317
391,253
-0.19(-3.47%)
Sep 30, 2015
5.572
5.593
5.429
5.509
335,384
-0.02(-0.29%)
Sep 29, 2015
5.466
5.641
5.440
5.524
344,077
+0.05(+0.97%)
Sep 28, 2015
5.662
5.662
5.413
5.471
308,151
-0.23(-4.00%)
Sep 25, 2015
5.859
5.859
5.657
5.700
294,578
-0.11(-1.92%)
Sep 24, 2015
5.832
5.875
5.758
5.811
220,729
-0.08(-1.35%)
Sep 23, 2015
5.859
5.960
5.827
5.891
311,317
+0.05(+0.91%)
Sep 22, 2015
5.848
5.907
5.742
5.838
250,812
-0.06(-0.99%)
Sep 21, 2015
5.922
5.991
5.869
5.896
243,296
-0.02(-0.36%)
Sep 18, 2015
5.970
6.071
5.880
5.917
473,375
-0.16(-2.71%)
Sep 17, 2015
6.129
6.220
6.066
6.082
252,693
-0.02(-0.35%)
Sep 16, 2015
6.209
6.283
6.071
6.103
398,022
-0.13(-2.13%)
Sep 15, 2015
6.251
6.358
6.145
6.236
386,606
-0.01(-0.17%)
Sep 14, 2015
6.182
6.294
6.076
6.246
423,986
+0.09(+1.47%)
Sep 11, 2015
6.129
6.204
6.082
6.156
321,649
+0.02(+0.26%)
Sep 10, 2015
6.092
6.230
6.076
6.140
406,707
+0.04(+0.61%)
Sep 09, 2015
6.182
6.230
6.092
6.103
331,559
-0.01(-0.09%)
Sep 08, 2015
6.066
6.236
6.035
6.108
385,455
+0.13(+2.13%)
Sep 04, 2015
5.885
5.981
5.981
5.981
315,817
+0.04(+0.71%)
Sep 03, 2015
6.055
6.082
5.880
5.938
216,546
-0.10(-1.58%)
Sep 02, 2015
5.928
6.050
5.869
6.034
295,234
+0.16(+2.80%)
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
.