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
)
3.350
+0.070 (+2.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 29, 2018
4.424
4.424
4.424
0
+0.03(+0.69%)
Mar 28, 2018
4.241
4.516
4.226
4.394
2,195,514
+0.15(+3.60%)
Mar 27, 2018
4.180
4.318
4.150
4.241
1,237,772
+0.09(+2.21%)
Mar 26, 2018
4.089
4.272
4.028
4.150
1,103,701
+0.12(+3.03%)
Mar 23, 2018
4.119
4.150
3.997
4.028
970,509
-0.06(-1.49%)
Mar 22, 2018
4.119
4.195
4.028
4.089
633,678
-0.03(-0.74%)
Mar 21, 2018
4.058
4.241
4.058
4.119
749,988
+0.03(+0.75%)
Mar 20, 2018
4.119
4.180
3.967
4.089
561,816
-0.06(-1.47%)
Mar 19, 2018
4.241
4.278
4.058
4.150
1,469,864
-0.06(-1.45%)
Mar 16, 2018
4.180
4.333
4.119
4.211
1,911,102
+0.03(+0.73%)
Mar 15, 2018
4.150
4.226
4.089
4.180
1,150,121
+0.00(+0.00%)
Mar 14, 2018
4.089
4.211
4.028
4.180
984,754
+0.09(+2.24%)
Mar 13, 2018
3.997
4.180
3.997
4.089
1,375,703
+0.06(+1.52%)
Mar 12, 2018
3.814
4.058
3.814
4.028
1,322,359
+0.27(+7.32%)
Mar 09, 2018
3.753
3.845
3.631
3.753
1,215,382
+0.06(+1.65%)
Mar 08, 2018
3.875
3.890
3.662
3.692
1,368,355
-0.15(-3.97%)
Mar 07, 2018
4.098
3.830
3.845
2,645,844
-0.18(-4.44%)
Mar 06, 2018
4.023
4.113
3.934
4.023
2,355,722
-0.03(-0.74%)
Mar 05, 2018
3.845
4.053
3.815
4.053
2,203,504
+0.24(+6.25%)
Mar 02, 2018
3.696
3.859
3.646
3.815
1,985,159
+0.12(+3.23%)
Mar 01, 2018
3.666
3.725
3.517
3.696
1,635,783
+0.03(+0.81%)
Feb 28, 2018
3.338
3.785
3.338
3.666
2,380,846
+0.12(+3.36%)
Feb 27, 2018
3.725
3.874
3.517
3.547
2,048,002
-0.21(-5.56%)
Feb 26, 2018
3.785
3.845
3.666
3.755
1,106,244
-0.03(-0.79%)
Feb 23, 2018
3.606
3.845
3.606
3.785
1,843,614
+0.21(+5.83%)
Feb 22, 2018
3.576
3.696
3.517
3.576
1,068,103
+0.04(+1.27%)
Feb 21, 2018
3.517
3.666
3.502
3.532
1,086,420
+0.01(+0.42%)
Feb 20, 2018
3.666
3.696
3.472
3.517
1,481,949
-0.18(-4.84%)
Feb 16, 2018
3.696
3.696
3.696
0
+0.15(+4.20%)
Feb 15, 2018
3.427
3.606
3.338
3.547
1,373,456
+0.15(+4.39%)
Feb 14, 2018
3.189
3.457
3.129
3.398
1,725,669
+0.21(+6.54%)
Feb 13, 2018
3.249
3.308
3.189
3.189
1,021,284
-0.09(-2.73%)
Feb 12, 2018
3.308
3.338
3.129
3.278
1,425,864
+0.00(+0.00%)
Feb 09, 2018
3.368
3.454
3.159
3.278
1,513,954
-0.09(-2.65%)
Feb 08, 2018
3.457
3.099
3.368
2,314,523
+0.27(+8.65%)
Feb 07, 2018
3.249
3.249
3.099
3.099
3,474,776
-0.15(-4.59%)
Feb 06, 2018
3.113
3.263
3.010
3.249
2,350,040
+0.13(+4.31%)
Feb 05, 2018
3.249
3.278
3.070
3.114
2,150,856
-0.16(-5.00%)
Feb 02, 2018
3.398
3.427
3.293
3.278
1,891,794
-0.15(-4.35%)
Feb 01, 2018
3.368
3.457
3.293
3.427
1,453,316
+0.06(+1.77%)
Jan 31, 2018
3.398
3.487
3.368
3.368
1,248,654
+0.00(+0.00%)
Jan 30, 2018
3.576
3.606
3.338
3.368
3,832,219
-0.24(-6.61%)
Jan 29, 2018
3.696
3.722
3.576
3.606
1,445,709
-0.09(-2.42%)
Jan 26, 2018
3.636
3.755
3.576
3.696
1,922,933
+0.06(+1.64%)
Jan 25, 2018
3.666
3.710
3.606
3.636
1,675,644
-0.03(-0.81%)
Jan 24, 2018
3.696
3.752
3.636
3.666
1,788,337
+0.00(+0.00%)
Jan 23, 2018
3.696
3.696
3.606
3.666
2,066,483
-0.03(-0.81%)
Jan 22, 2018
3.696
3.725
3.606
3.696
1,331,489
+0.06(+1.64%)
Jan 19, 2018
3.636
3.696
3.612
3.636
2,507,022
-0.03(-0.81%)
Jan 18, 2018
3.785
3.785
3.636
3.666
1,881,053
-0.12(-3.15%)
Jan 17, 2018
3.785
3.874
3.725
3.785
3,719,022
+0.00(+0.00%)
Jan 16, 2018
3.636
3.859
3.636
3.785
3,723,347
+0.16(+4.53%)
Jan 12, 2018
3.621
3.621
3.621
0
+0.01(+0.41%)
Jan 11, 2018
3.755
3.815
3.591
3.606
4,603,756
-0.16(-4.35%)
Jan 10, 2018
3.755
3.770
3,256,344
-0.18(-4.53%)
Jan 09, 2018
4.023
4.113
3.874
3.949
7,987,945
-0.73(-15.61%)
Jan 08, 2018
4.530
4.739
4.500
4.679
3,658,748
+0.15(+3.29%)
Jan 05, 2018
4.351
4.590
4.351
4.530
2,696,513
+0.21(+4.83%)
Jan 04, 2018
4.381
4.438
4.217
4.321
2,305,892
-0.06(-1.36%)
Jan 03, 2018
4.381
4.441
4.262
4.381
2,114,569
+0.06(+1.38%)
Jan 02, 2018
4.560
4.619
4.243
4.321
2,658,650
-0.21(-4.61%)
Dec 29, 2017
4.530
4.530
4.530
0
-0.12(-2.56%)
Dec 28, 2017
4.888
4.888
4.619
4.649
1,066,174
-0.21(-4.29%)
Dec 27, 2017
4.828
4.917
4.619
4.858
2,507,233
+0.06(+1.24%)
Dec 26, 2017
4.590
4.858
4.530
4.798
2,206,956
+0.24(+5.23%)
Dec 22, 2017
4.530
4.590
4.470
4.560
871,239
-0.01(-0.33%)
Dec 21, 2017
4.500
4.619
4.411
4.575
1,022,166
+0.10(+2.33%)
Dec 20, 2017
4.649
4.679
4.441
4.470
1,180,325
-0.18(-3.85%)
Dec 19, 2017
4.649
4.679
4.500
4.649
1,903,826
-0.03(-0.64%)
Dec 18, 2017
4.679
4.765
4.500
4.679
2,332,355
+0.12(+2.61%)
Dec 15, 2017
4.411
4.590
4.351
4.560
3,701,687
+0.15(+3.38%)
Dec 14, 2017
4.441
4.470
4.321
4.411
1,643,415
+0.00(+0.00%)
Dec 13, 2017
4.411
4.497
4.295
4.411
1,424,513
+0.00(+0.00%)
Dec 12, 2017
4.381
4.500
4.381
4.411
906,822
+0.03(+0.68%)
Dec 11, 2017
4.441
4.530
4.321
4.381
1,214,626
+0.00(+0.00%)
Dec 08, 2017
4.351
4.485
4.292
4.381
798,129
+0.03(+0.68%)
Dec 07, 2017
4.441
4.490
4.321
4.351
721,088
-0.06(-1.35%)
Dec 06, 2017
4.441
4.530
4.321
4.411
892,660
-0.03(-0.67%)
Dec 05, 2017
4.619
4.649
4.381
4.441
1,656,974
-0.15(-3.25%)
Dec 04, 2017
4.530
4.676
4.381
4.590
2,808,779
+0.34(+8.07%)
Dec 01, 2017
4.500
4.556
4.184
4.247
1,795,124
-0.25(-5.63%)
Nov 30, 2017
4.321
4.590
4.202
4.500
4,429,417
+0.21(+4.86%)
Nov 29, 2017
4.029
4.496
3.985
4.292
3,897,315
+0.29(+7.30%)
Nov 28, 2017
3.970
4.058
3.883
4.000
1,682,808
+0.03(+0.74%)
Nov 27, 2017
4.029
4.058
3.883
3.970
1,676,190
-0.03(-0.73%)
Nov 24, 2017
4.029
4.043
3.941
4.000
535,505
+0.00(+0.00%)
Nov 22, 2017
4.000
4.087
3.912
4.000
1,292,029
+0.00(+0.00%)
Nov 21, 2017
4.058
4.058
3.825
4.000
3,050,069
-0.03(-0.72%)
Nov 20, 2017
3.970
4.087
3.912
4.029
1,639,562
+0.09(+2.22%)
Nov 17, 2017
3.970
4.146
3.912
3.941
2,499,000
+0.09(+2.27%)
Nov 16, 2017
3.854
3.956
3.737
3.854
1,951,818
+0.06(+1.54%)
Nov 15, 2017
3.649
3.825
3.635
3.795
1,448,914
+0.09(+2.36%)
Nov 14, 2017
3.766
3.854
3.620
3.708
1,507,445
-0.12(-3.05%)
Nov 13, 2017
3.825
3.883
3.679
3.825
1,101,484
+0.03(+0.77%)
Nov 10, 2017
3.620
3.854
3.620
3.795
1,478,039
+0.15(+4.00%)
Nov 09, 2017
3.620
3.665
3.533
3.649
1,292,063
+0.03(+0.81%)
Nov 08, 2017
3.591
3.679
3.503
3.620
1,673,517
-0.03(-0.80%)
Nov 07, 2017
3.591
3.649
3.503
3.649
3,989,652
+0.12(+3.31%)
Nov 06, 2017
3.795
3.825
3.533
3.533
4,138,989
-0.29(-7.63%)
Nov 03, 2017
4.087
4.087
3.795
3.825
2,945,222
-0.18(-4.38%)
Nov 02, 2017
4.233
4.248
3.825
4.000
3,294,924
-0.23(-5.52%)
Nov 01, 2017
4.262
4.262
4.058
4.233
3,307,236
+0.53(+14.17%)
Oct 31, 2017
4.146
4.146
3.649
3.708
4,464,631
-0.41(-9.93%)
Oct 30, 2017
4.116
4.167
3.970
4.116
1,472,057
-0.03(-0.70%)
Oct 27, 2017
4.175
4.233
4.087
4.146
1,652,158
-0.12(-2.74%)
Oct 26, 2017
4.175
4.292
4.116
4.262
880,051
+0.09(+2.10%)
Oct 25, 2017
4.321
4.321
4.087
4.175
685,360
-0.09(-2.05%)
Oct 24, 2017
4.116
4.292
4.116
4.262
1,106,606
+0.18(+4.29%)
Oct 23, 2017
4.321
4.321
4.058
4.087
1,892,941
-0.20(-4.76%)
Oct 20, 2017
4.292
4.321
4.175
4.292
1,305,592
+0.04(+1.03%)
Oct 19, 2017
4.204
4.321
4.116
4.248
843,711
+0.01(+0.34%)
Oct 18, 2017
4.029
4.350
4.029
4.233
1,094,543
+0.18(+4.32%)
Oct 17, 2017
4.116
4.116
4.029
4.058
840,493
+0.00(+0.00%)
Oct 16, 2017
4.204
4.204
3.970
4.058
2,247,040
-0.12(-2.80%)
Oct 13, 2017
4.233
4.321
4.146
4.175
1,328,984
-0.03(-0.69%)
Oct 12, 2017
4.321
4.379
4.204
4.204
1,245,111
-0.12(-2.70%)
Oct 11, 2017
4.467
4.496
4.306
4.321
1,178,229
-0.15(-3.27%)
Oct 10, 2017
4.438
4.496
4.394
4.467
599,361
+0.09(+2.00%)
Oct 09, 2017
4.700
4.730
4.350
4.379
1,593,468
-0.32(-6.83%)
Oct 06, 2017
4.613
4.700
4.467
4.700
1,320,192
+0.06(+1.26%)
Oct 05, 2017
4.584
4.700
4.525
4.642
999,518
+0.09(+1.92%)
Oct 04, 2017
4.642
4.730
4.496
4.554
1,075,984
-0.12(-2.50%)
Oct 03, 2017
4.642
4.700
4.525
4.671
1,376,411
+0.03(+0.63%)
Oct 02, 2017
4.467
4.671
4.408
4.642
1,602,079
+0.18(+3.92%)
Sep 29, 2017
4.408
4.511
4.277
4.467
1,100,268
+0.12(+2.68%)
Sep 28, 2017
4.321
4.394
4.233
4.350
1,259,002
+0.03(+0.68%)
Sep 27, 2017
4.379
4.408
4.321
4.321
1,029,287
-0.03(-0.67%)
Sep 26, 2017
4.438
4.452
4.313
4.350
1,064,623
-0.06(-1.32%)
Sep 25, 2017
4.292
4.496
4.262
4.408
1,270,337
+0.12(+2.72%)
Sep 22, 2017
4.233
4.379
4.146
4.292
1,019,003
+0.06(+1.38%)
Sep 21, 2017
4.350
4.350
4.204
4.233
705,374
-0.09(-2.03%)
Sep 20, 2017
4.321
4.365
4.146
4.321
1,593,492
+0.00(+0.00%)
Sep 19, 2017
4.438
4.525
4.262
4.321
1,866,436
-0.12(-2.63%)
Sep 18, 2017
4.613
4.657
4.408
4.438
1,336,013
-0.20(-4.40%)
Sep 15, 2017
4.496
4.671
4.438
4.642
2,546,086
+0.12(+2.58%)
Sep 14, 2017
4.759
4.759
4.496
4.525
969,878
-0.20(-4.32%)
Sep 13, 2017
4.730
4.788
4.671
4.730
1,052,775
+0.03(+0.62%)
Sep 12, 2017
4.613
4.744
4.613
4.700
979,366
+0.09(+1.90%)
Sep 11, 2017
4.671
4.788
4.613
4.613
1,214,970
-0.06(-1.25%)
Sep 08, 2017
4.613
4.700
4.525
4.671
3,878,572
+0.03(+0.63%)
Sep 07, 2017
4.496
4.730
4.438
4.642
1,574,302
+0.20(+4.61%)
Sep 06, 2017
4.350
4.481
4.321
4.438
1,191,283
+0.09(+2.01%)
Sep 05, 2017
4.408
4.467
4.292
4.350
1,495,333
-0.12(-2.61%)
Sep 01, 2017
4.467
4.554
4.408
4.467
520,569
+0.00(+0.00%)
Aug 31, 2017
4.408
4.496
4.292
4.467
1,202,336
+0.03(+0.66%)
Aug 30, 2017
4.321
4.525
4.175
4.438
2,689,027
+0.18(+4.11%)
Aug 29, 2017
4.434
4.548
4.234
4.262
1,573,597
-0.23(-5.10%)
Aug 28, 2017
4.548
4.620
4.405
4.491
1,715,684
-0.06(-1.26%)
Aug 25, 2017
4.606
4.634
4.463
4.548
1,747,161
-0.06(-1.24%)
Aug 24, 2017
4.520
4.749
4.520
4.606
1,901,384
+0.09(+1.90%)
Aug 23, 2017
4.320
4.577
4.320
4.520
1,389,089
+0.20(+4.64%)
Aug 22, 2017
4.377
4.463
4.320
4.320
2,103,513
+0.06(+1.34%)
Aug 21, 2017
4.291
4.377
4.234
4.262
1,229,978
-0.03(-0.67%)
Aug 18, 2017
4.320
4.348
4.205
4.291
2,134,699
-0.09(-1.96%)
Aug 17, 2017
4.692
4.720
4.320
4.377
2,986,337
-0.31(-6.71%)
Aug 16, 2017
4.892
4.892
4.663
4.692
1,592,320
-0.03(-0.61%)
Aug 15, 2017
5.006
5.027
4.692
4.720
1,705,592
-0.34(-6.78%)
Aug 14, 2017
5.006
5.164
5.006
5.063
1,490,355
+0.06(+1.14%)
Aug 11, 2017
5.206
5.221
4.978
5.006
2,016,042
-0.20(-3.85%)
Aug 10, 2017
5.349
5.378
5.149
5.206
882,385
-0.17(-3.19%)
Aug 09, 2017
5.435
5.521
5.321
5.378
1,116,353
-0.14(-2.59%)
Aug 08, 2017
5.321
5.693
5.321
5.521
1,581,206
+0.17(+3.21%)
Aug 07, 2017
5.378
5.407
5.292
5.349
1,454,491
+0.00(+0.00%)
Aug 04, 2017
5.464
5.321
5.349
2,394,151
-0.03(-0.53%)
Aug 03, 2017
5.779
5.779
5.292
5.378
3,951,868
-0.40(-6.93%)
Aug 02, 2017
5.264
5.836
5.178
5.779
9,253,378
-0.49(-7.76%)
Aug 01, 2017
6.208
6.351
6.150
6.265
1,860,219
+0.11(+1.86%)
Jul 31, 2017
6.236
6.293
6.093
6.150
1,023,699
-0.06(-0.92%)
Jul 28, 2017
6.265
6.322
6.179
6.208
887,581
-0.11(-1.81%)
Jul 27, 2017
6.293
6.365
6.279
6.322
553,560
+0.00(+0.00%)
Jul 26, 2017
6.351
6.408
6.265
6.322
825,503
-0.04(-0.67%)
Jul 25, 2017
6.236
6.351
6.150
6.365
1,410,358
+0.13(+2.06%)
Jul 24, 2017
6.265
6.293
5.779
6.236
2,517,627
-0.26(-3.96%)
Jul 21, 2017
6.780
6.780
6.408
6.494
1,617,244
-0.23(-3.40%)
Jul 20, 2017
6.894
6.697
6.723
842,678
-0.17(-2.49%)
Jul 19, 2017
6.808
6.923
6.797
6.894
1,636,642
+0.11(+1.69%)
Jul 18, 2017
6.637
6.780
6.551
6.780
751,710
+0.14(+2.16%)
Jul 17, 2017
6.608
6.723
6.580
6.637
1,333,836
+0.06(+0.87%)
Jul 14, 2017
6.694
6.723
6.522
6.580
680,592
-0.11(-1.71%)
Jul 13, 2017
6.580
6.751
6.580
6.694
653,724
+0.11(+1.74%)
Jul 12, 2017
6.780
6.837
6.551
6.580
859,420
-0.14(-2.13%)
Jul 11, 2017
6.637
6.837
6.580
6.723
1,115,700
+0.09(+1.29%)
Jul 10, 2017
7.180
7.209
6.637
6.637
1,684,634
-0.60(-8.30%)
Jul 07, 2017
7.295
7.323
7.180
7.238
797,589
-0.09(-1.17%)
Jul 06, 2017
7.466
7.266
7.323
927,259
-0.14(-1.92%)
Jul 05, 2017
7.609
7.638
7.381
7.466
1,096,973
-0.17(-2.25%)
Jul 03, 2017
7.466
7.667
7.438
7.638
547,058
+0.17(+2.30%)
Jun 30, 2017
7.495
7.581
7.409
7.466
1,358,446
-0.01(-0.19%)
Jun 29, 2017
7.552
7.583
7.409
7.481
743,916
-0.04(-0.57%)
Jun 28, 2017
7.466
7.609
7.438
7.524
1,128,665
+0.06(+0.77%)
Jun 27, 2017
7.609
7.695
7.438
7.466
1,076,852
-0.14(-1.88%)
Jun 26, 2017
7.752
7.752
7.524
7.609
1,044,614
+0.00(+0.00%)
Jun 23, 2017
7.495
7.638
7.466
7.609
1,809,889
+0.14(+1.92%)
Jun 22, 2017
7.524
7.638
7.438
7.466
1,930,047
-0.09(-1.14%)
Jun 21, 2017
7.810
7.895
7.409
7.552
2,491,929
-0.34(-4.35%)
Jun 20, 2017
8.153
8.153
7.724
7.895
1,321,691
-0.23(-2.82%)
Jun 19, 2017
8.325
8.325
7.981
8.124
1,286,077
-0.06(-0.70%)
Jun 16, 2017
8.096
8.210
7.953
8.182
1,497,393
+0.03(+0.35%)
Jun 15, 2017
8.010
8.182
7.958
8.153
626,654
+0.06(+0.71%)
Jun 14, 2017
8.124
8.179
7.953
8.096
545,946
-0.03(-0.35%)
Jun 13, 2017
7.924
8.139
7.810
8.124
901,969
+0.23(+2.90%)
Jun 12, 2017
7.981
8.081
7.810
7.895
1,035,635
-0.06(-0.72%)
Jun 09, 2017
8.067
8.096
7.924
7.953
859,479
-0.06(-0.71%)
Jun 08, 2017
7.867
8.096
7.810
8.010
851,931
+0.20(+2.56%)
Jun 07, 2017
7.810
7.895
7.667
7.810
1,660,024
+0.00(+0.00%)
Jun 06, 2017
7.781
7.867
7.752
7.810
688,426
-0.03(-0.36%)
Jun 05, 2017
7.895
8.067
7.781
7.838
909,132
-0.06(-0.72%)
Jun 02, 2017
8.010
8.096
7.781
7.895
1,487,749
-0.06(-0.72%)
Jun 01, 2017
7.981
8.093
7.867
7.953
876,528
+0.00(+0.00%)
May 31, 2017
7.953
8.067
7.724
7.953
1,547,291
+0.03(+0.36%)
May 30, 2017
8.010
8.124
7.695
7.924
1,614,598
+0.00(+0.00%)
May 26, 2017
7.783
7.952
7.613
7.924
1,047,065
+0.17(+2.19%)
May 25, 2017
7.613
7.921
7.613
7.754
1,823,994
+0.17(+2.24%)
May 24, 2017
7.443
7.613
7.415
7.584
895,335
+0.11(+1.52%)
May 23, 2017
7.613
7.613
7.443
7.471
747,348
-0.11(-1.49%)
May 22, 2017
7.528
7.669
7.471
7.584
577,290
+0.06(+0.75%)
May 19, 2017
7.528
7.669
7.443
7.528
946,011
+0.03(+0.38%)
May 18, 2017
7.556
7.613
7.415
7.500
1,135,359
-0.06(-0.75%)
May 17, 2017
7.443
7.627
7.415
7.556
792,296
+0.03(+0.38%)
May 16, 2017
7.584
7.669
7.372
7.528
1,998,194
-0.06(-0.75%)
May 15, 2017
7.981
8.009
7.500
7.584
1,693,174
-0.23(-2.90%)
May 12, 2017
7.981
8.034
7.783
7.811
641,043
-0.23(-2.82%)
May 11, 2017
8.122
8.150
7.896
8.037
925,326
-0.14(-1.73%)
May 10, 2017
8.179
8.292
8.122
8.179
891,312
-0.03(-0.34%)
May 09, 2017
8.264
8.292
8.122
8.207
677,223
-0.03(-0.34%)
May 08, 2017
8.405
8.575
8.179
8.235
1,071,565
-0.14(-1.69%)
May 05, 2017
8.349
8.476
8.066
8.377
1,159,832
+0.08(+1.02%)
May 04, 2017
8.320
8.320
8.207
8.292
1,259,160
+0.00(+0.00%)
May 03, 2017
9.650
9.679
8.066
8.292
4,100,664
-0.71(-7.86%)
May 02, 2017
8.688
9.113
8.547
9.000
2,107,661
+0.34(+3.92%)
May 01, 2017
8.716
8.883
8.490
8.660
994,802
-0.06(-0.65%)
Apr 28, 2017
9.000
9.000
8.632
8.716
741,427
-0.25(-2.84%)
Apr 27, 2017
9.198
9.198
8.915
8.971
791,227
-0.23(-2.46%)
Apr 26, 2017
9.056
9.311
9.000
9.198
1,055,445
+0.20(+2.20%)
Apr 25, 2017
9.396
9.000
9.000
1,047,855
-0.23(-2.45%)
Apr 24, 2017
9.509
9.537
9.056
9.226
1,095,612
-0.14(-1.51%)
Apr 21, 2017
8.971
9.481
8.915
9.367
1,481,671
+0.45(+5.08%)
Apr 20, 2017
8.688
8.943
8.603
8.915
721,376
+0.31(+3.62%)
Apr 19, 2017
8.518
8.688
8.490
8.603
495,269
+0.11(+1.33%)
Apr 18, 2017
8.660
8.716
8.434
8.490
596,531
-0.14(-1.64%)
Apr 17, 2017
8.660
8.674
8.434
8.632
410,187
+0.03(+0.33%)
Apr 13, 2017
8.688
8.745
8.575
8.603
326,796
-0.06(-0.65%)
Apr 12, 2017
8.801
8.801
8.575
8.660
430,433
-0.11(-1.29%)
Apr 11, 2017
8.801
8.886
8.632
8.773
413,034
+0.00(+0.00%)
Apr 10, 2017
8.716
8.886
8.632
8.773
583,858
+0.08(+0.98%)
Apr 07, 2017
8.830
8.886
8.603
8.688
718,408
-0.14(-1.60%)
Apr 06, 2017
8.434
8.830
8.400
8.830
1,208,938
+0.40(+4.70%)
Apr 05, 2017
8.462
8.518
8.320
8.434
1,264,460
-0.03(-0.33%)
Apr 04, 2017
8.405
8.490
8.292
8.462
928,734
+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
.