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 (%)
Sep 28, 2018
3.285
3.349
3.190
3.253
269,156
-0.03(-0.97%)
Sep 27, 2018
3.317
3.381
3.285
3.285
310,109
-0.03(-0.96%)
Sep 26, 2018
3.190
3.349
3.190
3.317
280,149
+0.13(+4.00%)
Sep 25, 2018
3.221
3.253
3.190
3.190
407,361
-0.03(-0.99%)
Sep 24, 2018
3.190
3.253
3.126
3.221
533,232
+0.00(+0.00%)
Sep 21, 2018
3.253
3.381
3.221
3.221
1,987,085
-0.03(-0.98%)
Sep 20, 2018
3.062
3.285
3.062
3.253
1,176,837
+0.16(+5.15%)
Sep 19, 2018
3.062
3.126
3.030
3.094
423,456
+0.03(+1.04%)
Sep 18, 2018
3.221
3.221
2.966
3.062
1,291,558
-0.10(-3.03%)
Sep 17, 2018
3.317
3.317
3.158
3.158
1,308,325
-0.16(-4.81%)
Sep 14, 2018
3.317
3.445
3.285
3.317
527,339
+0.00(+0.00%)
Sep 13, 2018
3.445
3.461
3.317
3.317
443,189
-0.13(-3.70%)
Sep 12, 2018
3.477
3.477
3.413
3.445
281,842
-0.03(-0.92%)
Sep 11, 2018
3.413
3.477
3.413
3.477
164,017
+0.03(+0.93%)
Sep 10, 2018
3.413
3.540
3.381
3.445
407,518
+0.06(+1.89%)
Sep 07, 2018
3.413
3.477
3.320
3.381
529,847
-0.03(-0.93%)
Sep 06, 2018
3.572
3.572
3.413
3.413
508,725
-0.18(-4.89%)
Sep 05, 2018
3.604
3.668
3.572
3.588
403,505
-0.05(-1.32%)
Sep 04, 2018
3.604
3.684
3.572
3.636
632,117
+0.00(+0.00%)
Aug 31, 2018
3.636
3.636
3.636
0
+0.00(+0.00%)
Aug 30, 2018
3.604
3.668
3.509
3.636
771,406
+0.06(+1.79%)
Aug 29, 2018
3.572
3.634
3.510
3.572
669,937
+0.03(+0.88%)
Aug 28, 2018
3.541
3.572
3.448
3.541
869,865
+0.00(+0.00%)
Aug 27, 2018
3.603
3.603
3.479
3.541
923,654
-0.03(-0.87%)
Aug 24, 2018
3.634
3.697
3.541
3.572
507,985
-0.09(-2.54%)
Aug 23, 2018
3.479
3.697
3.479
3.666
402,248
+0.16(+4.42%)
Aug 22, 2018
3.697
3.852
3.479
3.510
899,903
-0.19(-5.04%)
Aug 21, 2018
3.666
3.697
3.634
3.697
437,646
+0.06(+1.71%)
Aug 20, 2018
3.666
3.759
3.603
3.634
320,288
+0.00(+0.00%)
Aug 17, 2018
3.572
3.697
3.541
3.634
299,704
+0.09(+2.63%)
Aug 16, 2018
3.634
3.728
3.510
3.541
394,517
-0.09(-2.56%)
Aug 15, 2018
3.666
3.697
3.572
3.634
376,990
-0.06(-1.68%)
Aug 14, 2018
3.728
3.746
3.697
3.697
260,662
+0.00(+0.00%)
Aug 13, 2018
3.572
3.759
3.572
3.697
1,016,186
+0.12(+3.48%)
Aug 10, 2018
3.510
3.603
3.510
3.572
209,890
+0.06(+1.77%)
Aug 09, 2018
3.510
3.572
3.510
3.510
275,033
+0.00(+0.00%)
Aug 08, 2018
3.603
3.634
3.479
3.510
346,138
-0.06(-1.74%)
Aug 07, 2018
3.572
3.619
3.541
3.572
423,504
+0.00(+0.00%)
Aug 06, 2018
3.603
3.697
3.541
3.572
357,999
+0.03(+0.88%)
Aug 03, 2018
3.728
3.790
3.510
3.541
742,823
-0.16(-4.20%)
Aug 02, 2018
3.697
3.721
3.603
3.697
403,024
+0.02(+0.42%)
Aug 01, 2018
3.417
3.883
3.417
3.681
1,468,129
-0.33(-8.14%)
Jul 31, 2018
4.069
4.163
3.914
4.007
808,989
-0.03(-0.77%)
Jul 30, 2018
3.945
4.131
3.945
4.038
415,039
+0.09(+2.36%)
Jul 27, 2018
3.945
4.007
3.821
3.945
317,249
-0.03(-0.78%)
Jul 26, 2018
3.945
4.069
3.930
3.976
317,346
+0.03(+0.79%)
Jul 25, 2018
3.945
4.007
3.821
3.945
349,267
+0.00(+0.00%)
Jul 24, 2018
4.131
3.945
3.945
336,942
-0.16(-3.79%)
Jul 23, 2018
4.069
4.163
4.038
4.100
357,052
+0.06(+1.54%)
Jul 20, 2018
4.287
4.287
4.038
4.038
662,753
-0.22(-5.11%)
Jul 19, 2018
4.069
4.318
4.069
4.256
600,242
+0.16(+3.79%)
Jul 18, 2018
4.163
4.194
4.100
4.100
217,517
-0.06(-1.49%)
Jul 17, 2018
4.131
4.228
4.131
4.163
251,011
+0.03(+0.75%)
Jul 16, 2018
4.194
4.225
4.100
4.131
245,880
-0.06(-1.48%)
Jul 13, 2018
4.194
4.287
4.163
4.194
336,199
+0.00(+0.00%)
Jul 12, 2018
4.225
4.228
4.038
4.194
602,455
+0.00(+0.00%)
Jul 11, 2018
4.318
4.349
4.163
4.194
484,198
-0.19(-4.26%)
Jul 10, 2018
4.473
4.535
4.225
4.380
699,160
-0.09(-2.08%)
Jul 09, 2018
4.535
4.566
4.535
4.473
349,661
-0.09(-2.04%)
Jul 06, 2018
4.535
4.629
4.535
4.566
170,559
+0.00(+0.00%)
Jul 05, 2018
4.566
4.629
4.504
4.566
354,841
+0.06(+1.38%)
Jul 03, 2018
4.504
4.504
4.504
0
-0.16(-3.33%)
Jul 02, 2018
4.691
4.691
4.566
4.660
471,763
-0.06(-1.32%)
Jun 29, 2018
4.815
4.846
4.538
4.722
728,859
-0.03(-0.65%)
Jun 28, 2018
4.908
4.939
4.691
4.753
542,617
-0.16(-3.16%)
Jun 27, 2018
5.032
5.126
4.908
4.908
538,894
-0.09(-1.86%)
Jun 26, 2018
5.094
5.110
5.001
5.001
540,812
-0.09(-1.83%)
Jun 25, 2018
5.157
5.188
5.001
5.094
569,513
-0.06(-1.20%)
Jun 22, 2018
5.250
5.296
4.970
5.157
1,177,434
-0.09(-1.78%)
Jun 21, 2018
5.126
5.343
5.126
5.250
477,936
+0.16(+3.05%)
Jun 20, 2018
5.188
5.188
5.032
5.094
432,051
-0.09(-1.80%)
Jun 19, 2018
5.250
5.265
5.063
5.188
685,004
-0.06(-1.18%)
Jun 18, 2018
5.405
5.545
5.219
5.250
991,281
-0.22(-3.98%)
Jun 15, 2018
5.623
5.405
5.467
1,269,029
-0.16(-2.76%)
Jun 14, 2018
5.840
5.902
5.405
5.623
1,774,032
-0.22(-3.72%)
Jun 13, 2018
5.778
5.964
5.716
5.840
1,586,258
+0.12(+2.17%)
Jun 12, 2018
5.467
6.057
5.436
5.716
2,083,966
+0.28(+5.14%)
Jun 11, 2018
5.343
5.529
5.343
5.436
691,359
+0.09(+1.74%)
Jun 08, 2018
5.188
5.343
5.188
5.343
353,772
+0.16(+2.99%)
Jun 07, 2018
5.126
5.250
5.094
5.188
204,864
+0.09(+1.83%)
Jun 06, 2018
5.281
5.312
5.094
5.094
434,725
-0.19(-3.53%)
Jun 05, 2018
5.157
5.374
5.094
5.281
563,908
+0.16(+3.03%)
Jun 04, 2018
5.063
5.188
4.986
5.126
645,672
+0.12(+2.48%)
Jun 01, 2018
5.157
5.157
5.001
5.001
365,532
-0.09(-1.83%)
May 31, 2018
5.126
5.188
5.001
5.094
514,404
-0.06(-1.20%)
May 30, 2018
4.851
5.187
4.851
5.157
923,406
+0.35(+7.30%)
May 29, 2018
5.096
5.218
4.790
4.806
1,067,899
-0.32(-6.25%)
May 25, 2018
5.126
5.126
5.126
0
+0.03(+0.60%)
May 24, 2018
4.882
5.126
4.879
5.096
757,983
+0.18(+3.73%)
May 23, 2018
4.729
4.943
4.684
4.913
1,840,138
+0.15(+3.21%)
May 22, 2018
4.851
4.851
4.729
4.760
324,603
-0.06(-1.27%)
May 21, 2018
4.821
4.851
4.729
4.821
527,096
+0.00(+0.00%)
May 18, 2018
4.913
4.913
4.760
4.821
450,687
-0.09(-1.86%)
May 17, 2018
4.851
4.913
4.775
4.913
392,177
+0.06(+1.26%)
May 16, 2018
4.760
4.882
4.729
4.851
526,666
+0.12(+2.58%)
May 15, 2018
4.790
4.851
4.699
4.729
469,449
-0.06(-1.27%)
May 14, 2018
4.821
5.001
4.732
4.790
918,513
+0.00(+0.00%)
May 11, 2018
4.729
4.867
4.729
4.790
715,099
+0.09(+1.95%)
May 10, 2018
4.668
4.729
4.516
4.699
474,465
+0.06(+1.32%)
May 09, 2018
4.668
4.726
4.455
4.638
893,297
-0.03(-0.65%)
May 08, 2018
4.851
4.882
4.516
4.668
1,325,591
-0.21(-4.37%)
May 07, 2018
5.187
5.309
4.821
4.882
1,806,886
-0.27(-5.33%)
May 04, 2018
4.913
5.157
4.913
5.157
416,831
+0.27(+5.63%)
May 03, 2018
5.431
5.462
4.851
4.882
1,113,859
-0.61(-11.11%)
May 02, 2018
5.431
5.492
5.218
5.492
1,585,997
+0.21(+4.05%)
May 01, 2018
5.126
5.340
4.943
5.279
1,543,539
+0.15(+2.98%)
Apr 30, 2018
5.370
5.431
5.126
5.126
1,051,093
-0.31(-5.62%)
Apr 27, 2018
5.340
5.462
5.309
5.431
662,848
+0.09(+1.71%)
Apr 26, 2018
5.340
5.401
5.187
5.340
1,123,817
+0.00(+0.00%)
Apr 25, 2018
5.523
5.523
5.279
5.340
1,182,330
-0.15(-2.78%)
Apr 24, 2018
5.340
5.553
5.294
5.492
1,445,153
+0.15(+2.86%)
Apr 23, 2018
5.218
5.355
5.126
5.340
1,387,893
+0.15(+2.94%)
Apr 20, 2018
5.126
5.187
5.065
5.187
938,550
+0.03(+0.59%)
Apr 19, 2018
5.035
5.157
4.983
5.157
696,784
+0.09(+1.81%)
Apr 18, 2018
4.913
5.065
4.913
5.065
813,367
+0.12(+2.47%)
Apr 17, 2018
4.851
4.974
4.702
4.943
862,863
+0.12(+2.53%)
Apr 16, 2018
4.790
4.882
4.760
4.821
854,919
+0.06(+1.28%)
Apr 13, 2018
4.821
4.851
4.668
4.760
810,816
-0.06(-1.27%)
Apr 12, 2018
4.668
4.851
4.668
4.821
772,926
+0.12(+2.60%)
Apr 11, 2018
4.516
4.790
4.516
4.699
1,402,169
+0.12(+2.67%)
Apr 10, 2018
4.485
4.607
4.424
4.577
649,845
+0.15(+3.45%)
Apr 09, 2018
4.485
4.546
4.394
4.424
643,337
-0.03(-0.68%)
Apr 06, 2018
4.577
4.638
4.409
4.455
690,955
-0.12(-2.67%)
Apr 05, 2018
4.516
4.607
4.424
4.577
685,054
+0.06(+1.35%)
Apr 04, 2018
4.333
4.516
4.333
4.516
692,771
+0.12(+2.78%)
Apr 03, 2018
4.302
4.424
4.302
4.394
897,534
+0.12(+2.86%)
Apr 02, 2018
4.394
4.455
4.150
4.272
1,212,114
-0.15(-3.45%)
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%)
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
.