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 (%)
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%)
Nov 01, 2007
7.985
8.008
7.416
7.448
521,591
-0.61(-7.62%)
Oct 31, 2007
7.895
8.139
7.786
8.062
323,504
+0.25(+3.24%)
Oct 30, 2007
7.872
8.003
7.782
7.809
503,875
-0.11(-1.37%)
Oct 29, 2007
7.425
7.940
7.326
7.917
298,694
+0.51(+6.96%)
Oct 26, 2007
7.646
7.710
7.299
7.402
570,204
-0.19(-2.44%)
Oct 25, 2007
7.701
7.940
7.538
7.588
189,861
-0.07(-0.94%)
Oct 24, 2007
7.692
7.759
7.448
7.660
293,188
-0.07(-0.93%)
Oct 23, 2007
7.922
8.197
7.570
7.732
488,518
-0.13(-1.61%)
Oct 22, 2007
7.714
8.346
7.651
7.859
416,699
+0.23(+3.02%)
Oct 19, 2007
7.755
7.773
7.570
7.628
318,298
-0.13(-1.63%)
Oct 18, 2007
7.999
7.999
7.746
7.755
240,235
-0.28(-3.43%)
Oct 17, 2007
7.985
8.035
7.890
8.030
357,648
+0.13(+1.66%)
Oct 16, 2007
7.972
8.012
7.899
7.899
308,572
-0.10(-1.24%)
Oct 15, 2007
8.175
8.252
7.985
7.999
441,041
-0.19(-2.26%)
Oct 12, 2007
8.193
8.319
8.116
8.184
277,817
-0.02(-0.22%)
Oct 11, 2007
8.297
8.401
8.152
8.202
347,372
-0.07(-0.82%)
Oct 10, 2007
8.373
8.423
8.211
8.270
168,698
-0.10(-1.24%)
Oct 09, 2007
8.491
8.491
8.333
8.373
310,741
-0.11(-1.28%)
Oct 08, 2007
8.495
8.581
8.450
8.482
311,100
-0.05(-0.58%)
Oct 05, 2007
8.563
8.626
8.414
8.532
292,741
+0.05(+0.64%)
Oct 04, 2007
8.541
8.572
8.432
8.477
216,364
+0.01(+0.16%)
Oct 03, 2007
8.504
8.658
8.364
8.464
359,592
-0.10(-1.21%)
Oct 02, 2007
8.495
8.626
8.355
8.568
379,964
+0.10(+1.17%)
Oct 01, 2007
8.428
8.649
8.315
8.468
435,804
+0.02(+0.27%)
Sep 28, 2007
8.635
8.667
8.441
8.446
463,913
-0.21(-2.45%)
Sep 27, 2007
8.735
8.739
8.604
8.658
362,233
-0.06(-0.67%)
Sep 26, 2007
8.852
8.875
8.581
8.717
355,498
-0.11(-1.28%)
Sep 25, 2007
8.997
9.001
8.640
8.830
481,508
-0.19(-2.05%)
Sep 24, 2007
9.019
9.214
8.997
9.015
346,867
-0.02(-0.20%)
Sep 21, 2007
9.236
9.236
8.983
9.033
514,505
-0.14(-1.53%)
Sep 20, 2007
9.936
9.936
9.110
9.173
521,088
-0.89(-8.80%)
Sep 19, 2007
9.959
10.22
9.792
10.06
279,728
+0.12(+1.23%)
Sep 18, 2007
9.132
9.936
9.074
9.936
411,847
+0.82(+8.96%)
Sep 17, 2007
9.263
9.263
8.974
9.119
548,222
-0.15(-1.66%)
Sep 14, 2007
9.200
9.286
8.997
9.272
256,108
+0.05(+0.54%)
Sep 13, 2007
8.992
9.354
8.915
9.223
217,582
+0.26(+2.87%)
Sep 12, 2007
9.150
9.277
8.864
8.965
188,380
-0.30(-3.22%)
Sep 11, 2007
9.092
9.277
9.033
9.263
152,690
+0.20(+2.24%)
Sep 10, 2007
9.295
9.295
9.019
9.060
437,806
-0.18(-1.95%)
Sep 07, 2007
9.146
9.268
9.026
9.241
317,244
-0.02(-0.20%)
Sep 06, 2007
9.268
9.399
9.241
9.259
147,237
+0.00(+0.05%)
Sep 05, 2007
9.313
9.394
9.232
9.254
197,865
-0.13(-1.40%)
Sep 04, 2007
9.349
9.521
9.182
9.385
218,556
-0.01(-0.10%)
Aug 31, 2007
9.363
9.588
9.223
9.394
186,356
+0.15(+1.61%)
Aug 30, 2007
9.254
9.390
9.195
9.245
115,677
-0.10(-1.06%)
Aug 29, 2007
9.200
9.448
9.069
9.345
203,420
+0.18(+1.97%)
Aug 28, 2007
9.453
9.453
9.132
9.164
211,444
-0.36(-3.75%)
Aug 27, 2007
9.638
9.792
9.435
9.521
188,094
-0.16(-1.68%)
Aug 24, 2007
9.372
9.692
9.372
9.683
155,159
+0.30(+3.18%)
Aug 23, 2007
9.692
9.760
9.358
9.385
206,675
-0.24(-2.53%)
Aug 22, 2007
9.701
9.823
9.557
9.629
235,012
-0.03(-0.28%)
Aug 21, 2007
9.584
9.733
9.584
9.656
249,815
+0.12(+1.23%)
Aug 20, 2007
9.737
9.737
9.390
9.539
212,538
+0.11(+1.15%)
Aug 17, 2007
9.932
9.932
9.263
9.430
551,791
+0.21(+2.30%)
Aug 16, 2007
9.015
9.259
8.550
9.218
1,002,021
+0.20(+2.25%)
Aug 15, 2007
9.141
9.281
8.965
9.015
454,766
-0.09(-0.99%)
Aug 14, 2007
9.322
9.403
9.001
9.105
310,237
-0.20(-2.14%)
Aug 13, 2007
9.819
9.819
9.101
9.304
719,791
-0.41(-4.23%)
Aug 10, 2007
8.902
10.13
8.897
9.715
691,986
+0.69(+7.66%)
Aug 09, 2007
8.920
9.150
8.897
9.024
683,264
-0.00(-0.05%)
Aug 08, 2007
9.055
9.272
8.879
9.028
962,129
+0.05(+0.55%)
Aug 07, 2007
8.861
9.046
8.816
8.979
741,161
+0.09(+0.96%)
Aug 06, 2007
8.766
8.979
8.428
8.893
861,796
+0.15(+1.70%)
Aug 03, 2007
8.866
9.354
8.667
8.744
731,247
-0.42(-4.58%)
Aug 02, 2007
9.412
9.647
9.101
9.164
1,185,511
-0.47(-4.92%)
Aug 01, 2007
9.593
9.999
9.399
9.638
1,085,556
-0.01(-0.14%)
Jul 31, 2007
9.814
9.918
9.625
9.652
620,569
-0.08(-0.84%)
Jul 30, 2007
10.04
10.05
9.710
9.733
807,315
-0.34(-3.36%)
Jul 27, 2007
10.10
10.17
9.941
10.07
555,206
-0.05(-0.54%)
Jul 26, 2007
10.14
10.18
9.990
10.13
569,956
-0.12(-1.15%)
Jul 25, 2007
10.22
10.33
10.09
10.24
300,041
+0.05(+0.44%)
Jul 24, 2007
10.23
10.31
10.17
10.20
416,947
-0.11(-1.10%)
Jul 23, 2007
10.44
10.50
10.31
10.31
284,114
-0.12(-1.17%)
Jul 20, 2007
10.67
10.67
10.33
10.43
313,261
-0.26(-2.45%)
Jul 19, 2007
10.44
10.77
10.44
10.70
261,369
+0.30(+2.91%)
Jul 18, 2007
10.50
10.56
10.34
10.39
703,876
-0.16(-1.50%)
Jul 17, 2007
10.71
10.75
10.54
10.55
407,592
-0.15(-1.43%)
Jul 16, 2007
10.67
10.80
10.61
10.70
328,029
-0.02(-0.17%)
Jul 13, 2007
10.45
10.73
10.32
10.72
920,174
-0.07(-0.63%)
Jul 12, 2007
10.76
11.29
10.73
10.79
1,537,057
-0.62(-5.46%)
Jul 11, 2007
11.18
11.43
11.18
11.41
216,468
+0.22(+1.94%)
Jul 10, 2007
11.34
11.37
11.18
11.20
334,663
-0.23(-1.98%)
Jul 09, 2007
11.45
11.49
11.25
11.42
245,205
-0.03(-0.28%)
Jul 06, 2007
11.51
11.61
11.43
11.45
120,109
-0.08(-0.67%)
Jul 05, 2007
11.65
11.65
11.32
11.53
174,617
-0.12(-1.01%)
Jul 03, 2007
11.49
11.65
11.47
11.65
77,576
+0.14(+1.22%)
Jul 02, 2007
11.47
11.61
11.39
11.51
181,560
-0.01(-0.08%)
Jun 29, 2007
11.30
11.56
11.22
11.52
355,157
+0.24(+2.12%)
Jun 28, 2007
11.46
11.46
11.21
11.28
194,447
-0.16(-1.42%)
Jun 27, 2007
11.29
11.45
11.16
11.44
337,610
+0.07(+0.60%)
Jun 26, 2007
11.26
11.41
11.22
11.37
311,328
+0.12(+1.08%)
Jun 25, 2007
11.35
11.64
11.18
11.25
562,499
-0.14(-1.19%)
Jun 22, 2007
11.22
11.48
11.20
11.39
1,025,287
-0.38(-3.26%)
Jun 21, 2007
11.76
11.85
11.73
11.77
320,426
-0.05(-0.42%)
Jun 20, 2007
11.86
11.95
11.80
11.82
279,865
-0.05(-0.38%)
Jun 19, 2007
11.87
11.91
11.79
11.86
258,831
-0.09(-0.79%)
Jun 18, 2007
11.98
12.03
11.89
11.96
165,616
-0.01(-0.11%)
Jun 15, 2007
12.01
12.09
11.96
11.97
462,974
+0.10(+0.88%)
Jun 14, 2007
11.97
11.99
11.74
11.87
284,072
-0.04(-0.30%)
Jun 13, 2007
11.59
12.02
11.59
11.91
406,956
+0.32(+2.73%)
Jun 12, 2007
11.65
11.77
11.56
11.59
635,012
-0.16(-1.38%)
Jun 11, 2007
11.72
11.90
11.65
11.75
5,566,001
+0.03(+0.27%)
Jun 08, 2007
11.57
11.73
11.52
11.72
554,371
+0.11(+0.93%)
Jun 07, 2007
11.74
11.74
11.60
11.61
1,234,024
+0.36(+3.17%)
Jun 06, 2007
11.32
11.32
11.17
11.26
159,355
-0.13(-1.15%)
Jun 05, 2007
11.56
11.58
11.32
11.39
184,888
-0.21(-1.79%)
Jun 04, 2007
11.37
11.63
11.37
11.59
222,152
+0.16(+1.38%)
Jun 01, 2007
11.50
11.53
11.32
11.44
407,435
+0.01(+0.12%)
May 31, 2007
11.10
11.46
11.04
11.42
290,203
+0.36(+3.22%)
May 30, 2007
11.03
11.40
10.91
11.07
368,395
-0.06(-0.57%)
May 29, 2007
11.17
11.20
11.03
11.13
211,418
+0.01(+0.08%)
May 25, 2007
11.13
11.21
11.02
11.12
208,883
+0.00(+0.00%)
May 24, 2007
11.20
11.20
11.02
11.12
226,164
-0.11(-0.97%)
May 23, 2007
11.38
11.38
11.15
11.23
174,205
-0.11(-0.96%)
May 22, 2007
11.31
11.38
11.11
11.34
169,595
-0.01(-0.12%)
May 21, 2007
11.17
11.41
11.11
11.35
145,260
+0.15(+1.37%)
May 18, 2007
11.15
11.23
11.04
11.20
291,764
+0.10(+0.90%)
May 17, 2007
11.12
11.15
11.02
11.10
348,145
-0.07(-0.65%)
May 16, 2007
11.16
11.20
11.07
11.17
296,905
+0.07(+0.65%)
May 15, 2007
11.13
11.21
11.07
11.10
230,803
-0.06(-0.57%)
May 14, 2007
11.16
11.21
11.11
11.16
469,134
-0.02(-0.20%)
May 11, 2007
11.16
11.24
11.08
11.18
356,217
+0.03(+0.24%)
May 10, 2007
11.27
11.31
11.09
11.16
518,746
-0.20(-1.79%)
May 09, 2007
10.95
11.40
10.95
11.36
557,940
+0.33(+3.03%)
May 08, 2007
10.84
11.03
10.76
11.02
355,555
+0.15(+1.41%)
May 07, 2007
10.86
10.95
10.84
10.87
272,193
-0.01(-0.12%)
May 04, 2007
10.84
11.24
10.84
10.88
905,029
-0.93(-7.91%)
May 03, 2007
11.96
11.99
11.77
11.82
186,511
-0.19(-1.58%)
May 02, 2007
11.97
12.05
11.77
12.01
253,342
+0.06(+0.53%)
May 01, 2007
11.59
11.97
11.59
11.95
269,844
+0.38(+3.32%)
Apr 30, 2007
11.85
12.08
11.55
11.56
408,900
-0.24(-2.07%)
Apr 27, 2007
12.10
12.10
11.74
11.81
123,712
-0.36(-2.93%)
Apr 26, 2007
12.19
12.19
12.00
12.16
345,835
-0.06(-0.48%)
Apr 25, 2007
12.17
12.37
12.14
12.22
255,583
+0.09(+0.78%)
Apr 24, 2007
12.18
12.23
12.00
12.13
178,252
-0.02(-0.19%)
Apr 23, 2007
11.95
12.15
11.95
12.15
187,483
+0.15(+1.28%)
Apr 20, 2007
11.94
12.03
11.86
12.00
194,836
+0.21(+1.80%)
Apr 19, 2007
11.74
11.87
11.64
11.78
189,797
-0.01(-0.12%)
Apr 18, 2007
11.74
11.83
11.64
11.80
206,846
+0.03(+0.23%)
Apr 17, 2007
11.68
11.89
11.44
11.77
492,377
-0.36(-2.98%)
Apr 16, 2007
12.07
12.30
11.91
12.13
550,261
+0.11(+0.90%)
Apr 13, 2007
11.95
12.08
11.91
12.02
312,506
+0.05(+0.45%)
Apr 12, 2007
11.67
11.97
11.55
11.97
251,080
+0.27(+2.32%)
Apr 11, 2007
11.91
11.91
11.62
11.70
358,536
-0.24(-2.04%)
Apr 10, 2007
11.69
11.99
11.69
11.94
105,644
+0.23(+1.93%)
Apr 09, 2007
11.75
11.95
11.61
11.72
681,542
-0.04(-0.31%)
Apr 05, 2007
11.77
11.83
11.74
11.75
46,434
-0.04(-0.34%)
Apr 04, 2007
11.85
11.85
11.73
11.79
319,390
-0.05(-0.46%)
Apr 03, 2007
11.77
11.90
11.71
11.85
498,367
+0.12(+1.00%)
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
.