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
)
3.470
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 30, 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 (%)
Dec 31, 2020
7.396
7.396
7.396
726,281
-0.10(-1.35%)
Dec 30, 2020
7.556
7.730
7.491
7.498
726,281
-0.01(-0.19%)
Dec 29, 2020
8.041
8.077
7.353
7.512
1,131,632
-0.58(-7.16%)
Dec 28, 2020
8.070
8.411
7.962
8.092
1,118,061
+0.17(+2.10%)
Dec 24, 2020
8.425
8.483
7.795
7.925
790,549
-0.51(-6.01%)
Dec 23, 2020
8.722
8.838
8.077
8.432
1,549,487
-0.12(-1.44%)
Dec 22, 2020
7.541
8.635
7.534
8.556
2,939,252
+1.28(+17.51%)
Dec 21, 2020
6.672
7.425
6.629
7.281
2,298,515
+0.61(+9.12%)
Dec 18, 2020
6.498
6.773
6.462
6.672
3,054,391
+0.18(+2.79%)
Dec 17, 2020
6.259
6.520
6.165
6.491
914,174
+0.23(+3.70%)
Dec 16, 2020
6.274
6.571
6.252
6.259
1,028,975
+0.01(+0.12%)
Dec 15, 2020
5.882
6.274
5.803
6.252
1,095,209
+0.39(+6.67%)
Dec 14, 2020
5.882
5.933
5.614
5.861
1,128,774
-0.07(-1.10%)
Dec 11, 2020
6.194
6.274
5.853
5.926
1,688,770
-0.41(-6.51%)
Dec 10, 2020
6.571
6.629
6.092
6.339
1,507,726
-0.32(-4.79%)
Dec 09, 2020
6.687
6.875
6.520
6.658
1,310,332
+0.04(+0.66%)
Dec 08, 2020
6.585
6.650
6.455
6.614
816,835
-0.04(-0.54%)
Dec 07, 2020
6.868
6.868
6.498
6.650
1,043,180
-0.12(-1.82%)
Dec 04, 2020
6.831
6.998
6.708
6.773
768,463
-0.02(-0.32%)
Dec 03, 2020
6.802
7.092
6.694
6.795
1,080,898
+0.07(+0.97%)
Dec 02, 2020
6.766
6.788
6.216
6.730
1,144,137
-0.10(-1.48%)
Dec 01, 2020
7.085
7.085
6.592
6.831
1,007,500
-0.07(-1.05%)
Nov 30, 2020
7.346
7.389
6.737
6.904
1,121,044
-0.39(-5.36%)
Nov 27, 2020
7.309
7.374
7.066
7.295
507,312
+0.04(+0.49%)
Nov 25, 2020
7.130
7.410
6.958
7.259
809,832
+0.12(+1.71%)
Nov 24, 2020
7.460
7.525
6.958
7.137
1,238,548
-0.32(-4.33%)
Nov 23, 2020
7.230
7.603
7.226
7.460
1,482,557
+0.39(+5.58%)
Nov 20, 2020
7.030
7.532
6.901
7.066
2,388,091
+0.11(+1.55%)
Nov 19, 2020
6.391
6.972
6.319
6.958
1,396,420
+0.52(+8.14%)
Nov 18, 2020
6.033
6.771
5.975
6.434
2,434,030
+0.46(+7.68%)
Nov 17, 2020
5.789
6.083
5.731
5.975
1,096,612
+0.14(+2.33%)
Nov 16, 2020
5.975
6.025
5.688
5.839
1,728,417
-0.06(-1.09%)
Nov 13, 2020
5.954
6.133
5.789
5.903
1,382,388
-0.02(-0.36%)
Nov 12, 2020
5.825
6.205
5.738
5.925
1,240,197
+0.09(+1.47%)
Nov 11, 2020
5.674
5.868
5.602
5.839
974,473
+0.21(+3.69%)
Nov 10, 2020
5.674
5.918
5.466
5.631
1,305,281
+0.10(+1.82%)
Nov 09, 2020
6.535
6.585
5.523
5.530
4,130,051
-1.01(-15.46%)
Nov 06, 2020
6.513
6.671
6.219
6.542
1,605,165
+0.04(+0.55%)
Nov 05, 2020
5.832
6.764
5.825
6.506
4,123,567
+0.77(+13.37%)
Nov 04, 2020
5.617
6.061
5.380
5.738
3,292,746
+0.09(+1.65%)
Nov 03, 2020
5.738
5.789
5.545
5.645
1,230,456
+0.10(+1.81%)
Nov 02, 2020
5.258
5.652
5.136
5.545
2,958,926
+0.28(+5.31%)
Oct 30, 2020
5.165
5.459
4.906
5.265
1,596,243
-0.04(-0.68%)
Oct 29, 2020
5.387
5.423
5.071
5.301
2,428,505
-0.09(-1.73%)
Oct 28, 2020
5.165
5.487
4.311
5.394
10,334,355
-0.43(-7.39%)
Oct 27, 2020
5.782
6.061
5.480
5.825
3,599,632
+0.09(+1.63%)
Oct 26, 2020
5.853
5.882
5.473
5.731
1,473,228
-0.16(-2.68%)
Oct 23, 2020
5.868
5.990
5.767
5.889
936,555
+0.07(+1.23%)
Oct 22, 2020
5.925
5.932
5.595
5.817
1,312,929
-0.11(-1.82%)
Oct 21, 2020
6.276
6.276
5.810
5.925
1,914,353
+0.06(+1.10%)
Oct 20, 2020
6.427
6.484
5.825
5.860
1,911,813
-0.52(-8.10%)
Oct 19, 2020
6.528
6.829
6.219
6.377
1,914,663
-0.11(-1.77%)
Oct 16, 2020
6.284
6.972
6.223
6.492
2,830,718
+0.26(+4.14%)
Oct 15, 2020
5.753
6.348
5.652
6.233
1,390,735
+0.34(+5.72%)
Oct 14, 2020
6.004
6.226
5.746
5.896
942,264
-0.06(-0.96%)
Oct 13, 2020
5.660
6.033
5.595
5.954
959,030
+0.24(+4.27%)
Oct 12, 2020
5.896
5.896
5.430
5.710
1,560,647
-0.10(-1.73%)
Oct 09, 2020
6.104
6.190
5.782
5.810
910,764
-0.33(-5.37%)
Oct 08, 2020
6.226
6.355
5.961
6.140
1,492,961
+0.03(+0.47%)
Oct 07, 2020
5.717
6.169
5.645
6.111
1,704,181
+0.55(+9.94%)
Oct 06, 2020
5.738
6.198
5.315
5.559
3,189,146
-0.17(-3.00%)
Oct 05, 2020
5.753
5.903
5.516
5.731
1,788,203
+0.09(+1.65%)
Oct 02, 2020
5.351
5.868
5.308
5.638
2,210,622
+0.01(+0.13%)
Oct 01, 2020
5.452
5.703
5.215
5.631
3,156,491
+0.27(+4.95%)
Sep 30, 2020
4.619
5.452
4.612
5.365
5,476,082
+0.75(+16.15%)
Sep 29, 2020
4.584
4.813
4.419
4.619
1,367,241
+0.04(+0.94%)
Sep 28, 2020
4.318
4.591
4.225
4.576
1,391,262
+0.31(+7.23%)
Sep 25, 2020
4.117
4.297
4.060
4.268
1,177,874
+0.16(+3.84%)
Sep 24, 2020
4.376
4.383
4.074
4.110
1,858,248
-0.29(-6.68%)
Sep 23, 2020
4.433
4.655
4.361
4.404
2,560,296
+0.00(+0.00%)
Sep 22, 2020
4.648
4.648
4.175
4.404
1,730,242
-0.17(-3.76%)
Sep 21, 2020
4.727
4.799
4.361
4.576
1,445,312
-0.28(-5.76%)
Sep 18, 2020
4.541
5.143
4.480
4.856
2,598,182
+0.35(+7.80%)
Sep 17, 2020
4.096
4.576
4.074
4.505
1,615,394
+0.30(+7.17%)
Sep 16, 2020
4.160
4.340
4.010
4.203
1,372,275
+0.04(+0.86%)
Sep 15, 2020
4.053
4.232
3.931
4.168
1,061,340
+0.15(+3.75%)
Sep 14, 2020
4.340
4.390
3.931
4.017
1,686,617
-0.34(-7.89%)
Sep 11, 2020
4.447
4.591
4.280
4.361
1,239,354
-0.01(-0.33%)
Sep 10, 2020
4.110
4.483
4.053
4.376
1,564,671
+0.29(+7.21%)
Sep 09, 2020
3.995
4.125
3.888
4.081
781,665
+0.17(+4.40%)
Sep 08, 2020
4.053
4.053
3.881
3.909
922,412
-0.19(-4.72%)
Sep 04, 2020
4.139
4.261
3.878
4.103
1,295,257
+0.03(+0.70%)
Sep 03, 2020
4.282
4.433
4.003
4.074
1,251,447
-0.24(-5.49%)
Sep 02, 2020
4.390
4.404
4.089
4.311
1,608,713
+0.01(+0.17%)
Sep 01, 2020
4.182
4.368
4.139
4.304
923,746
+0.06(+1.52%)
Aug 31, 2020
4.505
4.505
4.146
4.239
1,807,464
-0.22(-4.83%)
Aug 28, 2020
4.433
4.624
4.398
4.454
1,712,890
+0.03(+0.64%)
Aug 27, 2020
4.779
4.779
4.342
4.426
2,135,296
-0.41(-8.47%)
Aug 26, 2020
4.483
4.850
4.349
4.836
3,102,406
+0.61(+14.55%)
Aug 25, 2020
4.306
4.342
4.130
4.222
947,175
-0.06(-1.48%)
Aug 24, 2020
4.462
4.574
4.137
4.285
2,370,634
-0.13(-2.88%)
Aug 21, 2020
4.793
4.864
4.384
4.412
1,801,566
-0.40(-8.22%)
Aug 20, 2020
4.638
4.871
4.532
4.807
1,563,081
+0.07(+1.49%)
Aug 19, 2020
4.398
4.758
4.363
4.737
1,584,490
+0.33(+7.53%)
Aug 18, 2020
4.589
4.652
4.334
4.405
1,764,842
-0.17(-3.70%)
Aug 17, 2020
4.807
4.857
4.497
4.574
1,307,298
-0.12(-2.56%)
Aug 14, 2020
4.483
4.984
4.469
4.695
2,696,399
+0.16(+3.58%)
Aug 13, 2020
4.596
4.723
4.384
4.532
1,340,941
-0.09(-1.98%)
Aug 12, 2020
4.772
4.906
4.454
4.624
2,258,714
-0.09(-1.95%)
Aug 11, 2020
5.252
5.273
4.659
4.716
3,632,728
-0.59(-11.05%)
Aug 10, 2020
5.648
5.704
5.097
5.302
2,973,818
-0.21(-3.84%)
Aug 07, 2020
4.447
5.979
4.447
5.513
12,856,309
+1.12(+25.56%)
Aug 06, 2020
4.151
4.553
4.102
4.391
3,301,217
+0.20(+4.71%)
Aug 05, 2020
3.974
4.313
3.967
4.193
2,531,468
+0.28(+7.22%)
Aug 04, 2020
3.883
4.059
3.861
3.911
1,241,273
+0.04(+0.91%)
Aug 03, 2020
3.967
4.229
3.819
3.876
2,239,775
-0.08(-1.96%)
Jul 31, 2020
4.179
4.363
3.667
3.953
4,317,497
-0.04(-1.06%)
Jul 30, 2020
4.426
4.857
3.939
3.996
5,111,090
-0.65(-13.98%)
Jul 29, 2020
4.384
4.892
3.911
4.645
21,447,386
+1.49(+47.20%)
Jul 28, 2020
3.247
3.389
3.071
3.156
5,848,751
-0.08(-2.61%)
Jul 27, 2020
3.127
3.283
2.718
3.240
2,916,650
+0.13(+4.08%)
Jul 24, 2020
2.788
3.147
2.697
3.113
2,410,540
+0.28(+9.98%)
Jul 23, 2020
2.951
3.014
2.612
2.831
2,624,358
-0.23(-7.60%)
Jul 22, 2020
2.520
3.092
2.471
3.064
3,367,061
+0.54(+21.57%)
Jul 21, 2020
2.647
2.732
2.443
2.520
2,290,942
-0.04(-1.38%)
Jul 20, 2020
2.217
2.577
2.146
2.556
3,131,865
+0.34(+15.29%)
Jul 17, 2020
2.104
2.238
2.086
2.217
1,570,952
+0.11(+5.37%)
Jul 16, 2020
1.948
2.118
1.927
2.104
1,316,884
+0.12(+6.05%)
Jul 15, 2020
1.941
1.998
1.843
1.984
1,242,831
+0.13(+7.25%)
Jul 14, 2020
1.779
1.871
1.737
1.850
1,086,375
+0.05(+2.75%)
Jul 13, 2020
1.878
1.984
1.772
1.800
2,766,935
-0.08(-4.14%)
Jul 10, 2020
1.892
2.083
1.821
1.878
5,443,937
-0.01(-0.75%)
Jul 09, 2020
2.238
2.372
1.737
1.892
52,751,664
+0.54(+39.58%)
Jul 08, 2020
1.320
1.371
1.271
1.355
923,041
+0.05(+3.78%)
Jul 07, 2020
1.341
1.355
1.306
1.306
351,792
-0.06(-4.64%)
Jul 06, 2020
1.377
1.384
1.306
1.370
510,237
+0.03(+2.11%)
Jul 02, 2020
1.391
1.391
1.320
1.341
310,649
+0.00(+0.00%)
Jul 01, 2020
1.362
1.398
1.320
1.341
389,964
-0.03(-2.06%)
Jun 30, 2020
1.341
1.391
1.299
1.370
619,558
+0.02(+1.57%)
Jun 29, 2020
1.285
1.405
1.285
1.348
384,187
+0.04(+3.24%)
Jun 26, 2020
1.447
1.447
1.306
1.306
792,417
-0.16(-10.63%)
Jun 25, 2020
1.257
1.525
1.257
1.461
1,307,138
+0.18(+14.37%)
Jun 24, 2020
1.377
1.384
1.235
1.278
1,183,425
-0.12(-8.59%)
Jun 23, 2020
1.447
1.447
1.377
1.398
391,261
-0.02(-1.49%)
Jun 22, 2020
1.398
1.447
1.341
1.419
831,349
+0.02(+1.52%)
Jun 19, 2020
1.461
1.465
1.334
1.398
738,305
-0.05(-3.41%)
Jun 18, 2020
1.398
1.454
1.362
1.447
471,445
+0.05(+3.54%)
Jun 17, 2020
1.433
1.461
1.377
1.398
440,522
-0.02(-1.49%)
Jun 16, 2020
1.504
1.539
1.419
1.419
851,419
+0.01(+0.50%)
Jun 15, 2020
1.377
1.447
1.292
1.412
829,326
+0.00(+0.00%)
Jun 12, 2020
1.426
1.447
1.348
1.412
975,435
+0.09(+6.95%)
Jun 11, 2020
1.306
1.447
1.235
1.320
1,369,690
-0.20(-13.02%)
Jun 10, 2020
1.645
1.673
1.461
1.518
1,252,248
-0.12(-7.33%)
Jun 09, 2020
1.666
1.687
1.595
1.638
853,284
-0.07(-4.13%)
Jun 08, 2020
1.708
1.730
1.617
1.708
1,706,233
+0.10(+6.14%)
Jun 05, 2020
1.758
1.828
1.599
1.610
1,857,803
-0.07(-4.20%)
Jun 04, 2020
1.963
1.963
1.560
1.680
4,519,001
-0.25(-12.82%)
Jun 03, 2020
1.595
1.977
1.581
1.927
2,788,298
+0.35(+21.87%)
Jun 02, 2020
1.419
1.588
1.384
1.581
1,827,919
+0.22(+16.06%)
Jun 01, 2020
1.412
1.518
1.313
1.362
2,023,876
+0.05(+3.76%)
May 29, 2020
1.320
1.362
1.235
1.313
748,929
-0.03(-2.11%)
May 28, 2020
1.475
1.497
1.221
1.341
1,863,408
-0.03(-2.06%)
May 27, 2020
1.412
1.440
1.214
1.370
2,158,799
+0.02(+1.57%)
May 26, 2020
1.320
1.482
1.306
1.348
2,358,881
+0.11(+9.14%)
May 22, 2020
1.130
1.250
1.080
1.235
1,565,994
+0.14(+12.90%)
May 21, 2020
1.002
1.130
0.9601
1.094
1,129,769
+0.13(+13.97%)
May 20, 2020
1.024
1.038
0.9318
0.9601
1,302,126
-0.06(-6.21%)
May 19, 2020
0.8824
1.165
0.8542
1.024
4,033,506
+0.15(+16.94%)
May 18, 2020
0.8683
0.9177
0.8612
0.8754
640,196
+0.04(+5.08%)
May 15, 2020
0.7977
0.8612
0.7907
0.8330
422,981
+0.01(+0.85%)
May 14, 2020
0.8118
0.8612
0.7624
0.8260
313,458
-0.01(-1.68%)
May 13, 2020
0.8542
0.8824
0.7977
0.8401
627,028
-0.05(-5.56%)
May 12, 2020
0.9318
0.9460
0.8683
0.8895
368,040
-0.01(-1.56%)
May 11, 2020
0.8965
0.9318
0.8471
0.9036
553,309
+0.01(+1.59%)
May 08, 2020
0.8189
0.9460
0.8118
0.8895
583,192
+0.06(+6.78%)
May 07, 2020
0.8260
0.8565
0.8048
0.8330
369,523
+0.03(+3.51%)
May 06, 2020
0.8895
0.9107
0.7907
0.8048
821,959
-0.08(-8.80%)
May 05, 2020
0.8754
0.9318
0.8683
0.8824
637,353
+0.00(+0.00%)
May 04, 2020
0.9107
0.9530
0.8471
0.8824
809,114
+0.04(+4.17%)
May 01, 2020
0.9671
0.9671
0.8260
0.8471
993,283
-0.12(-12.41%)
Apr 30, 2020
0.9177
0.9813
0.8683
0.9671
771,858
+0.06(+7.03%)
Apr 29, 2020
0.8965
0.9883
0.8824
0.9036
1,173,994
+0.07(+8.47%)
Apr 28, 2020
0.8048
0.8965
0.7907
0.8330
1,438,701
+0.06(+8.26%)
Apr 27, 2020
0.7059
0.8471
0.6918
0.7695
2,322,127
+0.11(+15.96%)
Apr 24, 2020
0.6636
0.6704
0.6495
0.6636
242,088
+0.00(+0.00%)
Apr 23, 2020
0.6777
0.6777
0.6424
0.6636
313,315
+0.01(+1.11%)
Apr 22, 2020
0.6636
0.6918
0.6425
0.6563
324,487
+0.00(+0.26%)
Apr 21, 2020
0.6918
0.7059
0.6368
0.6546
476,447
-0.04(-5.38%)
Apr 20, 2020
0.6848
0.7201
0.6565
0.6918
1,311,631
+0.04(+5.37%)
Apr 17, 2020
0.6918
0.7201
0.6068
0.6566
995,691
+0.03(+4.51%)
Apr 16, 2020
0.6989
0.7059
0.6212
0.6283
444,298
-0.06(-8.59%)
Apr 15, 2020
0.7483
0.7624
0.6424
0.6873
389,186
-0.03(-3.60%)
Apr 14, 2020
0.6989
0.7201
0.6706
0.7130
587,775
+0.04(+5.21%)
Apr 13, 2020
0.7059
0.7271
0.6353
0.6777
435,580
-0.01(-1.03%)
Apr 09, 2020
0.7004
0.7518
0.6706
0.6848
742,271
+0.02(+3.19%)
Apr 08, 2020
0.6212
0.6706
0.5789
0.6636
421,730
+0.07(+11.90%)
Apr 07, 2020
0.6353
0.6636
0.5577
0.5930
910,752
+0.01(+1.20%)
Apr 06, 2020
0.5365
0.6000
0.5224
0.5859
797,928
+0.08(+16.90%)
Apr 03, 2020
0.5288
0.5602
0.4589
0.5012
1,162,844
-0.01(-1.66%)
Apr 02, 2020
0.6918
0.7059
0.4735
0.5097
3,192,547
-0.18(-26.33%)
Apr 01, 2020
0.7412
0.7554
0.6848
0.6918
376,942
-0.06(-8.41%)
Mar 31, 2020
0.7554
0.7765
0.7483
0.7554
300,502
+0.01(+1.90%)
Mar 30, 2020
0.8471
0.8471
0.7412
0.7412
382,810
-0.11(-13.22%)
Mar 27, 2020
0.9036
0.9036
0.7767
0.8542
497,066
-0.03(-3.20%)
Mar 26, 2020
0.8401
0.9107
0.8324
0.8824
527,169
+0.06(+6.84%)
Mar 25, 2020
0.8895
0.9883
0.8118
0.8260
904,400
-0.04(-4.10%)
Mar 24, 2020
0.7483
0.8612
0.7271
0.8612
850,810
+0.15(+20.79%)
Mar 23, 2020
0.6777
0.7907
0.6353
0.7130
643,314
+0.08(+13.46%)
Mar 20, 2020
0.7554
0.8612
0.6000
0.6284
5,153,544
-0.08(-11.86%)
Mar 19, 2020
0.7059
0.7624
0.6819
0.7130
861,022
+0.03(+4.12%)
Mar 18, 2020
0.8471
0.9036
0.6636
0.6848
603,740
-0.20(-22.40%)
Mar 17, 2020
0.9177
1.002
0.8471
0.8824
1,144,694
-0.01(-1.57%)
Mar 16, 2020
0.9883
1.002
0.8683
0.8965
521,952
-0.16(-15.33%)
Mar 13, 2020
1.073
1.122
0.9883
1.059
523,272
+0.08(+8.70%)
Mar 12, 2020
1.158
1.158
0.9601
0.9742
636,207
-0.23(-19.30%)
Mar 11, 2020
1.341
1.384
1.200
1.207
398,564
-0.15(-10.94%)
Mar 10, 2020
1.419
1.440
1.341
1.355
367,058
+0.00(+0.00%)
Mar 09, 2020
1.482
1.489
1.320
1.355
493,182
-0.23(-14.29%)
Mar 06, 2020
1.574
1.595
1.504
1.581
205,399
-0.01(-0.44%)
Mar 05, 2020
1.560
1.610
1.553
1.588
244,330
+0.02(+1.35%)
Mar 04, 2020
1.526
1.602
1.498
1.567
201,150
+0.05(+3.18%)
Mar 03, 2020
1.588
1.609
1.471
1.519
415,720
-0.07(-4.35%)
Mar 02, 2020
1.526
1.595
1.471
1.588
208,104
+0.05(+3.14%)
Feb 28, 2020
1.505
1.557
1.438
1.540
470,167
-0.03(-1.76%)
Feb 27, 2020
1.560
1.622
1.526
1.567
308,371
-0.04(-2.57%)
Feb 26, 2020
1.774
1.864
1.560
1.609
1,139,995
-0.41(-20.48%)
Feb 25, 2020
2.278
2.313
2.023
2.023
813,716
-0.23(-10.40%)
Feb 24, 2020
2.423
2.423
2.237
2.258
536,408
-0.21(-8.40%)
Feb 21, 2020
2.513
2.513
2.441
2.465
238,415
-0.04(-1.65%)
Feb 20, 2020
2.458
2.568
2.451
2.506
201,059
+0.05(+1.97%)
Feb 19, 2020
2.465
2.485
2.444
2.458
212,501
+0.01(+0.57%)
Feb 18, 2020
2.479
2.492
2.430
2.444
337,299
+0.00(+0.00%)
Feb 14, 2020
2.327
2.458
2.327
2.444
182,360
+0.12(+5.04%)
Feb 13, 2020
2.313
2.354
2.306
2.327
194,214
+0.01(+0.60%)
Feb 12, 2020
2.320
2.334
2.271
2.313
275,039
-0.02(-0.89%)
Feb 11, 2020
2.347
2.347
2.313
2.334
255,837
-0.01(-0.59%)
Feb 10, 2020
2.354
2.361
2.334
2.347
143,269
-0.01(-0.58%)
Feb 07, 2020
2.465
2.479
2.320
2.361
207,852
-0.10(-3.93%)
Feb 06, 2020
2.596
2.644
2.430
2.458
328,633
-0.14(-5.57%)
Feb 05, 2020
2.623
2.637
2.596
2.603
80,704
+0.00(+0.00%)
Feb 04, 2020
2.644
2.644
2.589
2.603
168,302
+0.00(+0.00%)
Feb 03, 2020
2.610
2.641
2.596
2.603
253,974
+0.03(+1.07%)
Jan 31, 2020
2.748
2.782
2.527
2.575
340,676
-0.21(-7.44%)
Jan 30, 2020
2.693
2.782
2.693
2.782
218,846
+0.06(+2.03%)
Jan 29, 2020
2.706
2.748
2.686
2.727
107,192
+0.03(+1.02%)
Jan 28, 2020
2.699
2.720
2.644
2.699
194,118
+0.01(+0.26%)
Jan 27, 2020
2.623
2.741
2.596
2.693
273,906
+0.03(+1.30%)
Jan 24, 2020
2.665
2.679
2.606
2.658
195,975
+0.01(+0.26%)
Jan 23, 2020
2.658
2.679
2.607
2.651
192,342
-0.01(-0.52%)
Jan 22, 2020
2.679
2.686
2.589
2.665
198,216
-0.02(-0.77%)
Jan 21, 2020
2.658
2.703
2.658
2.686
367,656
-0.01(-0.26%)
Jan 17, 2020
2.782
2.810
2.672
2.693
303,885
-0.05(-1.76%)
Jan 16, 2020
2.706
2.775
2.658
2.741
304,926
+0.03(+1.02%)
Jan 15, 2020
2.727
2.796
2.603
2.713
572,115
-0.09(-3.20%)
Jan 14, 2020
2.637
2.858
2.354
2.803
2,002,727
+0.66(+30.97%)
Jan 13, 2020
2.154
2.175
2.113
2.140
280,258
-0.01(-0.64%)
Jan 10, 2020
2.189
2.209
2.106
2.154
278,247
-0.03(-1.27%)
Jan 09, 2020
2.209
2.216
2.168
2.182
167,488
-0.01(-0.63%)
Jan 08, 2020
2.168
2.299
2.168
2.195
163,182
+0.03(+1.27%)
Jan 07, 2020
2.216
2.233
2.126
2.168
167,484
-0.06(-2.79%)
Jan 06, 2020
2.071
2.237
2.071
2.230
249,061
+0.14(+6.60%)
Jan 03, 2020
2.071
2.119
2.037
2.092
144,845
+0.00(+0.00%)
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
.