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
)
3.320
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Oct 31, 2008
2.520
2.836
2.181
2.836
423,182
+0.31(+12.34%)
Oct 30, 2008
2.312
2.538
2.240
2.525
352,154
+0.28(+12.47%)
Oct 29, 2008
1.847
2.507
1.779
2.245
548,253
+0.41(+22.41%)
Oct 28, 2008
1.960
2.010
1.599
1.834
1,337,570
-0.03(-1.69%)
Oct 27, 2008
2.245
2.407
1.861
1.865
563,579
-0.44(-19.02%)
Oct 24, 2008
2.836
2.886
2.059
2.303
952,761
-0.40(-14.72%)
Oct 23, 2008
2.841
2.858
2.601
2.701
538,907
-0.11(-3.86%)
Oct 22, 2008
2.845
2.918
2.751
2.809
209,852
-0.09(-2.96%)
Oct 21, 2008
2.850
3.001
2.841
2.895
290,754
-0.02(-0.77%)
Oct 20, 2008
3.098
3.446
2.832
2.918
408,052
-0.11(-3.58%)
Oct 17, 2008
3.049
3.473
2.985
3.026
319,093
-0.17(-5.23%)
Oct 16, 2008
3.184
3.523
3.094
3.193
384,428
+0.05(+1.43%)
Oct 15, 2008
3.428
3.509
3.139
3.148
154,019
-0.29(-8.53%)
Oct 14, 2008
3.536
3.559
3.270
3.442
171,575
-0.09(-2.68%)
Oct 13, 2008
3.563
3.600
3.378
3.536
306,574
+0.19(+5.53%)
Oct 10, 2008
3.171
3.518
2.904
3.351
1,146,394
+0.09(+2.63%)
Oct 09, 2008
3.554
3.629
3.220
3.265
287,365
-0.24(-6.95%)
Oct 08, 2008
3.600
3.907
3.460
3.509
442,318
-0.13(-3.60%)
Oct 07, 2008
4.124
4.196
3.622
3.640
333,363
-0.40(-9.94%)
Oct 06, 2008
4.051
4.300
3.726
4.042
447,889
-0.11(-2.61%)
Oct 03, 2008
4.512
4.584
4.101
4.151
286,337
-0.25(-5.74%)
Oct 02, 2008
4.652
4.796
4.385
4.404
161,801
-0.30(-6.34%)
Oct 01, 2008
4.602
4.783
4.440
4.702
157,048
+0.04(+0.87%)
Sep 30, 2008
4.548
4.693
4.363
4.661
233,123
+0.19(+4.24%)
Sep 29, 2008
4.562
4.724
4.426
4.471
346,940
-0.23(-4.90%)
Sep 26, 2008
4.598
4.833
4.598
4.702
188,127
+0.01(+0.19%)
Sep 25, 2008
4.688
4.846
4.634
4.693
146,156
+0.04(+0.87%)
Sep 24, 2008
4.738
4.760
4.539
4.652
233,010
-0.01(-0.19%)
Sep 23, 2008
4.575
4.724
4.539
4.661
283,315
+0.13(+2.89%)
Sep 22, 2008
4.756
4.882
4.476
4.530
663,747
-0.26(-5.38%)
Sep 19, 2008
4.968
4.995
4.629
4.787
1,079,173
+0.00(+0.00%)
Sep 18, 2008
4.693
4.887
4.462
4.787
947,884
+0.19(+4.23%)
Sep 17, 2008
4.363
4.729
4.245
4.593
742,904
-0.33(-6.78%)
Sep 16, 2008
4.643
5.036
4.544
4.927
516,257
+0.17(+3.61%)
Sep 15, 2008
4.751
4.842
4.670
4.756
281,725
-0.08(-1.59%)
Sep 12, 2008
4.756
4.833
4.625
4.833
289,220
+0.00(+0.00%)
Sep 11, 2008
4.589
4.842
4.584
4.833
452,594
+0.13(+2.79%)
Sep 10, 2008
4.778
4.778
4.562
4.702
302,323
+0.04(+0.77%)
Sep 09, 2008
4.530
4.905
4.530
4.665
493,212
+0.09(+1.97%)
Sep 08, 2008
4.431
4.602
4.336
4.575
494,510
+0.22(+5.08%)
Sep 05, 2008
4.015
4.390
3.979
4.354
287,356
+0.30(+7.35%)
Sep 04, 2008
4.137
4.241
3.997
4.056
431,181
-0.14(-3.23%)
Sep 03, 2008
4.087
4.277
4.033
4.191
346,291
+0.10(+2.43%)
Sep 02, 2008
4.173
4.291
3.993
4.092
448,321
+0.04(+0.89%)
Aug 29, 2008
4.056
4.069
3.993
4.056
248,115
-0.03(-0.66%)
Aug 28, 2008
4.065
4.214
3.961
4.083
237,452
+0.05(+1.12%)
Aug 27, 2008
4.078
4.105
3.925
4.038
142,811
-0.04(-0.89%)
Aug 26, 2008
4.020
4.137
3.965
4.074
146,376
+0.06(+1.46%)
Aug 25, 2008
4.178
4.178
3.988
4.015
137,368
-0.19(-4.61%)
Aug 22, 2008
4.218
4.250
4.133
4.209
160,010
+0.03(+0.76%)
Aug 21, 2008
4.169
4.250
4.151
4.178
252,100
-0.05(-1.18%)
Aug 20, 2008
4.273
4.367
4.128
4.227
323,745
-0.02(-0.53%)
Aug 19, 2008
4.440
4.440
4.196
4.250
250,794
-0.09(-1.98%)
Aug 18, 2008
4.304
4.408
4.259
4.336
278,205
+0.05(+1.05%)
Aug 15, 2008
4.390
4.390
4.200
4.291
454,782
-0.01(-0.21%)
Aug 14, 2008
4.367
4.426
4.214
4.300
381,994
-0.12(-2.76%)
Aug 13, 2008
4.453
4.516
4.205
4.422
263,755
-0.04(-0.81%)
Aug 12, 2008
4.498
4.544
4.422
4.458
318,455
-0.06(-1.30%)
Aug 11, 2008
4.535
4.665
4.449
4.516
403,954
-0.00(-0.10%)
Aug 08, 2008
4.146
4.571
4.119
4.521
338,828
+0.37(+8.92%)
Aug 07, 2008
4.101
4.268
4.020
4.151
356,007
-0.03(-0.65%)
Aug 06, 2008
4.489
4.539
4.133
4.178
437,469
-0.40(-8.78%)
Aug 05, 2008
4.069
4.620
3.943
4.580
325,410
+0.58(+14.45%)
Aug 04, 2008
4.011
4.124
3.798
4.002
253,187
-0.01(-0.23%)
Aug 01, 2008
3.798
4.083
3.667
4.011
427,120
+0.40(+11.14%)
Jul 31, 2008
3.676
3.821
3.541
3.609
385,634
-0.16(-4.31%)
Jul 30, 2008
3.997
4.038
3.658
3.771
318,458
-0.18(-4.46%)
Jul 29, 2008
3.947
4.083
3.649
3.947
192,283
+0.31(+8.44%)
Jul 28, 2008
3.965
4.006
3.491
3.640
242,090
-0.36(-8.93%)
Jul 25, 2008
3.902
4.042
3.893
3.997
233,521
+0.14(+3.75%)
Jul 24, 2008
3.862
3.943
3.753
3.853
211,881
+0.02(+0.47%)
Jul 23, 2008
3.654
4.092
3.627
3.834
344,119
+0.18(+4.94%)
Jul 22, 2008
3.428
3.681
3.342
3.654
477,678
+0.19(+5.61%)
Jul 21, 2008
3.509
3.582
3.451
3.460
206,385
-0.02(-0.65%)
Jul 18, 2008
3.663
3.667
3.396
3.482
401,636
-0.18(-4.81%)
Jul 17, 2008
3.419
3.667
3.311
3.658
381,073
+0.26(+7.71%)
Jul 16, 2008
3.189
3.482
3.148
3.396
347,518
+0.22(+6.82%)
Jul 15, 2008
3.130
3.315
3.067
3.180
373,386
+0.00(+0.00%)
Jul 14, 2008
3.162
3.265
3.062
3.180
532,276
+0.05(+1.59%)
Jul 11, 2008
2.936
3.180
2.936
3.130
855,807
-0.24(-7.10%)
Jul 10, 2008
3.437
3.573
3.306
3.369
274,897
-0.06(-1.84%)
Jul 09, 2008
3.676
3.708
3.428
3.433
293,097
-0.23(-6.40%)
Jul 08, 2008
3.329
3.672
3.270
3.667
317,723
+0.35(+10.63%)
Jul 07, 2008
3.365
3.428
3.229
3.315
268,274
-0.02(-0.68%)
Jul 04, 2008
3.252
3.442
3.252
3.338
203,516
+0.00(+0.00%)
Jul 03, 2008
3.252
3.442
3.252
3.338
203,516
+0.09(+2.64%)
Jul 02, 2008
3.419
3.446
3.229
3.252
339,893
-0.18(-5.14%)
Jul 01, 2008
3.378
3.509
3.351
3.428
283,297
+0.01(+0.26%)
Jun 30, 2008
3.487
3.604
3.369
3.419
622,351
-0.06(-1.69%)
Jun 27, 2008
3.460
3.545
3.311
3.478
1,456,972
-0.00(-0.13%)
Jun 26, 2008
3.636
3.735
3.460
3.482
273,617
-0.20(-5.40%)
Jun 25, 2008
3.505
3.722
3.500
3.681
265,000
+0.19(+5.43%)
Jun 24, 2008
3.478
3.595
3.401
3.491
335,146
-0.02(-0.51%)
Jun 23, 2008
3.622
3.636
3.446
3.509
346,044
-0.09(-2.51%)
Jun 20, 2008
3.613
3.622
3.523
3.600
472,123
-0.04(-1.12%)
Jun 19, 2008
3.627
3.672
3.532
3.640
230,165
+0.01(+0.37%)
Jun 18, 2008
3.645
3.685
3.545
3.627
214,476
-0.04(-1.11%)
Jun 17, 2008
3.862
3.875
3.658
3.667
158,965
-0.19(-4.81%)
Jun 16, 2008
3.853
3.893
3.699
3.853
180,814
-0.02(-0.58%)
Jun 13, 2008
3.780
3.875
3.717
3.875
119,771
+0.14(+3.62%)
Jun 12, 2008
3.676
3.916
3.676
3.740
153,000
+0.10(+2.73%)
Jun 11, 2008
3.952
3.952
3.627
3.640
297,029
-0.33(-8.30%)
Jun 10, 2008
3.871
3.997
3.771
3.970
352,340
+0.19(+4.89%)
Jun 09, 2008
3.825
3.920
3.726
3.785
264,045
+0.00(+0.00%)
Jun 06, 2008
4.146
4.146
3.780
3.785
313,624
-0.41(-9.70%)
Jun 05, 2008
4.024
4.218
4.024
4.191
188,765
+0.17(+4.15%)
Jun 04, 2008
3.943
4.105
3.929
4.024
101,639
+0.06(+1.48%)
Jun 03, 2008
3.916
3.984
3.862
3.965
113,482
+0.07(+1.86%)
Jun 02, 2008
4.047
4.047
3.744
3.893
307,394
-0.17(-4.12%)
May 30, 2008
4.078
4.119
3.993
4.060
370,266
-0.00(-0.11%)
May 29, 2008
3.898
4.200
3.898
4.065
201,191
+0.15(+3.81%)
May 28, 2008
3.934
3.970
3.834
3.916
124,538
-0.05(-1.14%)
May 27, 2008
3.830
4.015
3.830
3.961
198,720
+0.14(+3.79%)
May 26, 2008
3.880
3.934
3.794
3.816
218,910
+0.00(+0.00%)
May 23, 2008
3.880
3.934
3.794
3.816
218,910
-0.10(-2.54%)
May 22, 2008
3.911
4.065
3.875
3.916
464,373
-0.02(-0.46%)
May 21, 2008
4.011
4.114
3.875
3.934
363,491
-0.06(-1.47%)
May 20, 2008
3.929
4.119
3.907
3.993
200,174
+0.04(+0.91%)
May 19, 2008
3.871
4.042
3.834
3.956
280,012
+0.08(+1.98%)
May 16, 2008
4.069
4.069
3.839
3.880
250,300
-0.16(-3.92%)
May 15, 2008
4.011
4.083
3.956
4.038
191,887
+0.02(+0.56%)
May 14, 2008
3.952
4.038
3.893
4.015
407,078
+0.08(+1.95%)
May 13, 2008
3.798
3.947
3.758
3.938
194,675
+0.13(+3.44%)
May 12, 2008
3.681
3.816
3.658
3.807
312,260
+0.15(+4.07%)
May 09, 2008
3.550
3.703
3.550
3.658
215,800
+0.05(+1.38%)
May 08, 2008
3.749
3.839
3.518
3.609
532,533
-0.14(-3.62%)
May 07, 2008
3.776
3.920
3.731
3.744
292,156
-0.03(-0.72%)
May 06, 2008
3.794
3.844
3.731
3.771
491,673
-0.05(-1.42%)
May 05, 2008
3.839
3.884
3.726
3.825
669,169
-0.03(-0.82%)
May 02, 2008
4.011
4.011
3.749
3.857
774,905
-0.14(-3.39%)
May 01, 2008
4.042
4.042
3.830
3.993
975,609
-0.16(-3.81%)
Apr 30, 2008
4.313
4.422
4.119
4.151
338,283
-0.14(-3.16%)
Apr 29, 2008
4.259
4.318
4.182
4.286
155,059
+0.01(+0.32%)
Apr 28, 2008
4.291
4.336
4.178
4.273
167,602
-0.04(-0.84%)
Apr 25, 2008
4.363
4.381
4.065
4.309
342,235
-0.02(-0.52%)
Apr 24, 2008
4.006
4.376
3.938
4.331
399,424
+0.33(+8.36%)
Apr 23, 2008
3.961
4.042
3.907
3.997
258,231
+0.06(+1.49%)
Apr 22, 2008
4.087
4.092
3.884
3.938
359,319
-0.17(-4.18%)
Apr 21, 2008
4.114
4.160
4.083
4.110
226,241
-0.04(-0.98%)
Apr 18, 2008
4.020
4.191
4.015
4.151
481,577
+0.23(+5.75%)
Apr 17, 2008
3.834
3.970
3.834
3.925
601,271
+0.09(+2.24%)
Apr 16, 2008
3.880
3.884
3.780
3.839
397,447
+0.02(+0.47%)
Apr 15, 2008
3.938
3.938
3.816
3.821
347,565
-0.09(-2.42%)
Apr 14, 2008
3.907
3.929
3.875
3.916
223,994
+0.00(+0.00%)
Apr 11, 2008
3.911
4.002
3.862
3.916
345,561
-0.09(-2.25%)
Apr 10, 2008
3.911
4.083
3.830
4.006
283,249
+0.08(+1.95%)
Apr 09, 2008
4.033
4.065
3.893
3.929
424,962
-0.09(-2.36%)
Apr 08, 2008
4.047
4.074
3.947
4.024
374,336
-0.06(-1.55%)
Apr 07, 2008
4.218
4.232
4.047
4.087
467,329
-0.10(-2.37%)
Apr 04, 2008
4.178
4.191
4.060
4.187
370,910
+0.04(+0.87%)
Apr 03, 2008
4.173
4.268
4.065
4.151
330,600
-0.06(-1.50%)
Apr 02, 2008
4.110
4.291
4.042
4.214
410,745
+0.09(+2.08%)
Apr 01, 2008
3.875
4.160
3.875
4.128
409,890
+0.17(+4.22%)
Mar 31, 2008
3.875
4.119
3.825
3.961
344,082
+0.11(+2.81%)
Mar 28, 2008
4.078
4.083
3.844
3.853
156,784
-0.21(-5.22%)
Mar 27, 2008
4.178
4.241
4.033
4.065
357,909
-0.10(-2.39%)
Mar 26, 2008
4.223
4.245
4.038
4.164
343,942
-0.08(-1.91%)
Mar 25, 2008
4.259
4.340
4.160
4.245
418,322
+0.00(+0.00%)
Mar 24, 2008
4.069
4.322
4.060
4.245
446,780
+0.23(+5.86%)
Mar 21, 2008
3.956
4.173
3.821
4.011
1,213,466
+0.00(+0.00%)
Mar 20, 2008
3.956
4.173
3.821
4.011
1,213,466
+0.13(+3.26%)
Mar 19, 2008
3.830
4.069
3.830
3.884
466,488
+0.07(+1.78%)
Mar 18, 2008
3.663
3.844
3.627
3.816
339,078
+0.28(+7.92%)
Mar 17, 2008
3.573
3.717
3.523
3.536
562,665
-0.04(-1.01%)
Mar 14, 2008
3.740
3.740
3.514
3.573
485,709
-0.13(-3.42%)
Mar 13, 2008
3.604
3.744
3.536
3.699
391,641
+0.05(+1.49%)
Mar 12, 2008
3.731
3.880
3.636
3.645
415,290
-0.09(-2.30%)
Mar 11, 2008
3.609
3.744
3.545
3.731
646,727
+0.14(+3.90%)
Mar 10, 2008
3.848
3.848
3.563
3.591
548,608
-0.23(-6.14%)
Mar 07, 2008
3.871
3.898
3.771
3.825
649,505
-0.01(-0.24%)
Mar 06, 2008
4.065
4.065
3.830
3.834
997,755
-0.23(-5.67%)
Mar 05, 2008
3.952
4.065
3.880
4.065
1,188,929
+0.13(+3.33%)
Mar 04, 2008
4.006
4.006
3.902
3.934
1,871,328
-0.11(-2.68%)
Mar 03, 2008
4.178
4.250
3.974
4.042
1,264,294
-0.15(-3.56%)
Feb 29, 2008
4.557
4.665
4.124
4.191
2,307,410
-1.16(-21.69%)
Feb 28, 2008
5.578
5.578
5.226
5.352
331,745
-0.23(-4.20%)
Feb 27, 2008
5.758
6.133
5.388
5.587
570,623
-0.24(-4.11%)
Feb 26, 2008
5.587
5.984
5.569
5.826
345,187
+0.21(+3.78%)
Feb 25, 2008
5.569
5.745
5.393
5.614
592,421
+0.05(+0.97%)
Feb 22, 2008
5.438
5.628
5.239
5.560
347,290
+0.14(+2.58%)
Feb 21, 2008
5.704
5.763
5.393
5.420
396,300
-0.26(-4.53%)
Feb 20, 2008
5.420
5.700
5.320
5.677
329,694
+0.22(+3.97%)
Feb 19, 2008
5.533
5.853
5.338
5.460
496,097
-0.01(-0.17%)
Feb 18, 2008
5.366
5.506
5.239
5.469
465,680
+0.00(+0.00%)
Feb 15, 2008
5.366
5.506
5.239
5.469
465,680
+0.07(+1.34%)
Feb 14, 2008
5.804
5.898
5.239
5.397
779,911
-0.39(-6.79%)
Feb 13, 2008
5.609
5.790
5.510
5.790
403,494
+0.25(+4.48%)
Feb 12, 2008
5.433
5.709
5.433
5.542
546,225
+0.14(+2.59%)
Feb 11, 2008
5.456
5.510
5.248
5.402
661,176
-0.05(-0.91%)
Feb 08, 2008
5.384
5.578
5.343
5.451
548,116
+0.04(+0.67%)
Feb 07, 2008
5.266
5.587
5.239
5.415
509,776
+0.12(+2.30%)
Feb 06, 2008
5.420
5.578
5.271
5.293
689,236
-0.07(-1.35%)
Feb 05, 2008
5.334
5.609
5.334
5.366
616,462
-0.09(-1.66%)
Feb 04, 2008
5.388
5.510
5.334
5.456
1,011,141
+0.06(+1.17%)
Feb 01, 2008
5.397
5.524
5.221
5.393
402,099
+0.01(+0.25%)
Jan 31, 2008
5.045
5.506
4.905
5.379
337,712
+0.23(+4.47%)
Jan 30, 2008
5.104
5.338
5.009
5.149
424,982
-0.00(-0.09%)
Jan 29, 2008
4.955
5.189
4.801
5.153
526,307
+0.24(+4.87%)
Jan 28, 2008
4.697
4.932
4.598
4.914
344,719
+0.22(+4.62%)
Jan 25, 2008
5.000
5.049
4.643
4.697
527,398
-0.22(-4.50%)
Jan 24, 2008
5.316
5.433
4.909
4.918
597,442
-0.39(-7.32%)
Jan 23, 2008
4.535
5.474
4.376
5.307
746,590
+0.65(+14.08%)
Jan 22, 2008
4.440
4.968
4.200
4.652
987,683
+0.02(+0.39%)
Jan 21, 2008
4.462
4.665
4.431
4.634
849,207
+0.00(+0.00%)
Jan 18, 2008
4.462
4.665
4.431
4.634
849,207
+0.14(+3.22%)
Jan 17, 2008
4.512
4.634
4.408
4.489
452,822
-0.02(-0.40%)
Jan 16, 2008
4.128
4.593
4.092
4.507
1,264,610
+0.41(+10.03%)
Jan 15, 2008
4.742
4.742
3.956
4.096
1,885,667
-0.68(-14.27%)
Jan 14, 2008
4.810
5.022
4.711
4.778
896,277
+0.01(+0.19%)
Jan 11, 2008
5.478
5.478
4.679
4.769
1,372,299
-0.82(-14.70%)
Jan 10, 2008
5.253
5.646
4.914
5.591
1,627,958
-0.16(-2.75%)
Jan 09, 2008
5.650
5.844
5.573
5.749
621,541
+0.10(+1.84%)
Jan 08, 2008
6.007
6.192
5.641
5.646
712,648
-0.35(-5.87%)
Jan 07, 2008
5.880
6.106
5.718
5.998
604,842
+0.16(+2.71%)
Jan 04, 2008
6.075
6.075
5.789
5.840
529,121
-0.30(-4.93%)
Jan 03, 2008
6.490
6.585
6.097
6.142
628,310
-0.33(-5.03%)
Jan 02, 2008
6.517
6.684
6.404
6.468
681,586
-0.05(-0.69%)
Jan 01, 2008
6.400
6.653
6.400
6.513
501,154
+0.00(+0.00%)
Dec 31, 2007
6.400
6.653
6.400
6.513
501,154
+0.08(+1.19%)
Dec 28, 2007
6.693
6.698
6.436
6.436
196,661
-0.18(-2.66%)
Dec 27, 2007
6.689
6.847
6.553
6.612
554,393
-0.08(-1.21%)
Dec 26, 2007
6.711
6.870
6.576
6.693
344,914
-0.08(-1.20%)
Dec 24, 2007
6.662
6.775
6.544
6.775
278,873
+0.14(+2.04%)
Dec 21, 2007
6.617
6.820
6.517
6.639
1,094,897
+0.14(+2.15%)
Dec 20, 2007
6.522
6.540
6.355
6.499
400,409
+0.05(+0.77%)
Dec 19, 2007
6.544
6.590
6.404
6.449
1,025,409
-0.13(-1.99%)
Dec 18, 2007
6.752
6.820
6.486
6.580
897,193
-0.10(-1.55%)
Dec 17, 2007
6.856
7.037
6.684
6.684
331,399
-0.23(-3.27%)
Dec 14, 2007
6.969
7.046
6.838
6.910
346,768
-0.15(-2.11%)
Dec 13, 2007
6.851
7.068
6.788
7.059
388,783
+0.14(+2.09%)
Dec 12, 2007
6.933
7.032
6.802
6.915
371,112
+0.11(+1.66%)
Dec 11, 2007
7.136
7.290
6.802
6.802
293,653
-0.29(-4.14%)
Dec 10, 2007
7.100
7.186
7.019
7.095
260,237
-0.00(-0.06%)
Dec 07, 2007
7.240
7.240
7.019
7.100
234,673
-0.14(-1.87%)
Dec 06, 2007
7.177
7.339
7.068
7.235
329,579
+0.07(+0.95%)
Dec 05, 2007
7.222
7.281
7.077
7.168
277,388
+0.03(+0.38%)
Dec 04, 2007
7.181
7.294
7.073
7.141
487,265
-0.09(-1.31%)
Dec 03, 2007
7.448
7.448
7.222
7.235
1,102,208
-0.19(-2.50%)
Nov 30, 2007
7.574
7.655
7.299
7.421
538,199
-0.03(-0.42%)
Nov 29, 2007
7.732
7.732
7.434
7.452
391,449
-0.28(-3.68%)
Nov 28, 2007
7.556
7.917
7.556
7.737
639,943
+0.28(+3.69%)
Nov 27, 2007
7.281
7.561
7.281
7.461
848,715
+0.20(+2.80%)
Nov 26, 2007
7.646
7.646
7.258
7.258
214,223
-0.39(-5.14%)
Nov 23, 2007
7.371
7.764
7.321
7.651
222,694
+0.36(+4.89%)
Nov 21, 2007
7.628
7.822
7.271
7.294
753,496
-0.36(-4.72%)
Nov 20, 2007
7.664
8.089
7.452
7.655
689,842
-0.03(-0.35%)
Nov 19, 2007
7.764
7.764
7.547
7.682
533,027
-0.11(-1.45%)
Nov 16, 2007
8.220
8.297
7.687
7.795
347,507
-0.42(-5.06%)
Nov 15, 2007
8.265
8.355
8.021
8.211
412,602
-0.10(-1.20%)
Nov 14, 2007
8.667
8.875
8.279
8.310
379,519
-0.35(-4.02%)
Nov 13, 2007
8.590
8.852
8.387
8.658
462,208
+0.18(+2.08%)
Nov 12, 2007
8.324
8.726
8.188
8.482
404,698
+0.17(+2.01%)
Nov 09, 2007
8.337
8.586
8.175
8.315
263,040
-0.14(-1.71%)
Nov 08, 2007
8.333
8.563
8.157
8.459
542,862
+0.21(+2.52%)
Nov 07, 2007
8.590
8.748
8.166
8.252
530,478
-0.43(-4.94%)
Nov 06, 2007
8.622
8.762
8.333
8.681
521,542
+0.10(+1.21%)
Nov 05, 2007
8.541
8.676
8.401
8.577
1,269,222
-0.05(-0.52%)
Nov 02, 2007
8.915
9.159
8.554
8.622
2,075,413
+1.17(+15.77%)
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
.