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
)
3.540
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 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 (%)
Mar 31, 2021
11.25
11.89
11.25
11.68
1,696,987
+0.47(+4.18%)
Mar 30, 2021
10.98
11.21
10.64
11.21
1,124,026
+0.31(+2.87%)
Mar 29, 2021
11.10
11.70
10.85
10.89
1,459,752
-0.06(-0.54%)
Mar 26, 2021
10.86
10.99
10.41
10.95
1,144,239
+0.25(+2.29%)
Mar 25, 2021
10.19
10.96
10.05
10.71
1,374,999
+0.27(+2.56%)
Mar 24, 2021
11.46
11.60
10.36
10.44
1,141,621
-0.91(-7.99%)
Mar 23, 2021
12.27
12.39
11.10
11.35
1,049,065
-0.90(-7.35%)
Mar 22, 2021
12.80
13.21
12.11
12.25
1,122,247
-0.47(-3.68%)
Mar 19, 2021
11.65
12.73
11.46
12.72
2,336,083
+0.95(+8.09%)
Mar 18, 2021
11.87
12.52
11.63
11.76
1,160,895
-0.19(-1.62%)
Mar 17, 2021
11.60
12.38
11.45
11.96
1,565,136
+0.28(+2.42%)
Mar 16, 2021
11.87
11.87
11.26
11.68
937,011
-0.16(-1.32%)
Mar 15, 2021
11.11
12.05
11.06
11.83
1,750,557
+0.75(+6.78%)
Mar 12, 2021
11.25
11.50
10.95
11.08
882,284
-0.16(-1.39%)
Mar 11, 2021
11.14
11.36
10.75
11.24
993,728
+0.30(+2.72%)
Mar 10, 2021
11.25
11.68
10.89
10.94
1,636,950
-0.05(-0.47%)
Mar 09, 2021
10.52
11.26
10.24
10.99
1,686,202
+0.40(+3.75%)
Mar 08, 2021
10.21
10.62
9.791
10.59
1,700,190
+0.88(+9.06%)
Mar 05, 2021
9.498
9.717
8.252
9.713
2,543,974
+0.38(+4.06%)
Mar 04, 2021
10.09
10.48
9.084
9.334
2,690,750
-0.74(-7.38%)
Mar 03, 2021
11.24
11.84
9.872
10.08
2,951,431
-0.76(-7.00%)
Mar 02, 2021
11.01
11.34
10.69
10.84
1,379,896
-0.07(-0.67%)
Mar 01, 2021
10.29
11.14
10.20
10.91
1,303,201
+0.97(+9.78%)
Feb 26, 2021
10.46
10.76
9.938
9.938
918,721
-0.45(-4.32%)
Feb 25, 2021
10.88
11.31
10.21
10.39
1,138,170
-0.49(-4.47%)
Feb 24, 2021
10.73
10.98
10.39
10.87
664,700
+0.32(+3.07%)
Feb 23, 2021
10.78
10.95
9.629
10.55
1,185,117
-0.54(-4.91%)
Feb 22, 2021
11.14
11.54
11.00
11.09
764,002
-0.18(-1.63%)
Feb 19, 2021
11.04
11.74
11.01
11.28
916,548
+0.40(+3.72%)
Feb 18, 2021
11.40
11.53
10.55
10.87
1,372,483
-0.76(-6.52%)
Feb 17, 2021
11.64
11.75
11.08
11.63
1,132,050
-0.26(-2.23%)
Feb 16, 2021
11.67
12.21
11.35
11.90
1,346,931
+0.40(+3.52%)
Feb 12, 2021
11.59
11.92
11.30
11.49
689,414
-0.19(-1.64%)
Feb 11, 2021
11.59
11.96
11.17
11.68
918,416
+0.18(+1.60%)
Feb 10, 2021
11.55
11.69
11.05
11.50
982,765
+0.10(+0.90%)
Feb 09, 2021
11.15
11.78
10.92
11.40
956,853
+0.23(+2.04%)
Feb 08, 2021
11.48
11.68
10.78
11.17
1,587,644
-0.13(-1.17%)
Feb 05, 2021
11.06
11.78
10.87
11.30
1,605,012
+0.36(+3.30%)
Feb 04, 2021
10.67
11.00
10.50
10.94
1,219,561
+0.38(+3.63%)
Feb 03, 2021
10.38
10.91
10.30
10.56
1,116,372
+0.24(+2.36%)
Feb 02, 2021
10.59
10.78
9.658
10.31
1,501,674
-0.10(-0.92%)
Feb 01, 2021
9.923
10.75
9.761
10.41
1,983,077
+0.82(+8.60%)
Jan 29, 2021
9.562
10.66
9.474
9.584
2,499,009
+0.25(+2.68%)
Jan 28, 2021
9.224
9.599
9.069
9.334
937,260
+0.05(+0.56%)
Jan 27, 2021
9.297
9.827
8.907
9.283
1,072,349
+0.03(+0.32%)
Jan 26, 2021
9.342
9.518
8.767
9.253
1,125,197
+0.02(+0.24%)
Jan 25, 2021
9.209
10.31
9.047
9.231
1,927,612
+0.30(+3.38%)
Jan 22, 2021
8.679
8.951
8.296
8.929
977,406
+0.13(+1.42%)
Jan 21, 2021
8.834
9.132
8.620
8.804
1,251,492
+0.09(+1.01%)
Jan 20, 2021
8.149
8.782
8.134
8.716
1,277,925
+0.62(+7.64%)
Jan 19, 2021
8.510
8.510
7.921
8.097
1,362,291
-0.15(-1.87%)
Jan 15, 2021
8.392
8.723
8.149
8.252
1,045,872
-0.14(-1.67%)
Jan 14, 2021
8.782
8.863
8.230
8.392
2,216,223
-0.16(-1.89%)
Jan 13, 2021
10.10
10.27
8.532
8.554
2,739,139
-0.94(-9.92%)
Jan 12, 2021
9.076
9.879
9.076
9.496
1,281,580
+0.45(+4.96%)
Jan 11, 2021
8.907
9.437
8.856
9.047
1,318,633
+0.04(+0.49%)
Jan 08, 2021
9.018
9.084
8.495
9.003
962,463
+0.06(+0.66%)
Jan 07, 2021
8.870
9.194
8.811
8.944
1,226,279
+0.19(+2.19%)
Jan 06, 2021
8.083
8.878
7.994
8.753
1,895,335
+0.66(+8.09%)
Jan 05, 2021
7.420
8.318
7.398
8.097
892,193
+0.62(+8.27%)
Jan 04, 2021
7.567
7.700
7.310
7.479
894,219
-0.04(-0.49%)
Dec 31, 2020
7.516
7.516
7.516
714,739
-0.10(-1.35%)
Dec 30, 2020
7.678
7.855
7.612
7.619
714,739
-0.01(-0.19%)
Dec 29, 2020
8.171
8.208
7.472
7.634
1,113,647
-0.59(-7.16%)
Dec 28, 2020
8.201
8.546
8.090
8.223
1,100,292
+0.17(+2.10%)
Dec 24, 2020
8.561
8.620
7.921
8.053
777,985
-0.52(-6.01%)
Dec 23, 2020
8.863
8.981
8.208
8.569
1,524,862
-0.13(-1.44%)
Dec 22, 2020
7.663
8.775
7.656
8.694
2,892,540
+1.30(+17.51%)
Dec 21, 2020
6.780
7.545
6.736
7.398
2,261,985
+0.62(+9.12%)
Dec 18, 2020
6.603
6.883
6.566
6.780
3,005,848
+0.18(+2.79%)
Dec 17, 2020
6.360
6.625
6.264
6.596
899,646
+0.24(+3.70%)
Dec 16, 2020
6.375
6.677
6.353
6.360
1,012,622
+0.01(+0.12%)
Dec 15, 2020
5.977
6.375
5.896
6.353
1,077,803
+0.40(+6.68%)
Dec 14, 2020
5.977
6.029
5.705
5.955
1,110,835
-0.07(-1.10%)
Dec 11, 2020
6.294
6.375
5.947
6.022
1,661,931
-0.42(-6.51%)
Dec 10, 2020
6.677
6.736
6.191
6.441
1,483,764
-0.32(-4.79%)
Dec 09, 2020
6.794
6.986
6.625
6.765
1,289,507
+0.04(+0.66%)
Dec 08, 2020
6.691
6.758
6.559
6.721
803,853
-0.04(-0.54%)
Dec 07, 2020
6.979
6.979
6.603
6.758
1,026,601
-0.13(-1.82%)
Dec 04, 2020
6.942
7.111
6.817
6.883
756,250
-0.02(-0.32%)
Dec 03, 2020
6.912
7.207
6.802
6.905
1,063,720
+0.07(+0.97%)
Dec 02, 2020
6.875
6.898
6.316
6.839
1,125,953
-0.10(-1.48%)
Dec 01, 2020
7.199
7.199
6.699
6.942
991,488
-0.07(-1.05%)
Nov 30, 2020
7.464
7.509
6.846
7.015
1,103,228
-0.40(-5.36%)
Nov 27, 2020
7.427
7.493
7.180
7.413
499,250
+0.04(+0.49%)
Nov 25, 2020
7.245
7.529
7.070
7.376
796,961
+0.12(+1.71%)
Nov 24, 2020
7.580
7.646
7.070
7.252
1,218,864
-0.33(-4.33%)
Nov 23, 2020
7.347
7.726
7.343
7.580
1,458,995
+0.40(+5.58%)
Nov 20, 2020
7.143
7.653
7.012
7.180
2,350,138
+0.11(+1.55%)
Nov 19, 2020
6.494
7.085
6.422
7.070
1,374,227
+0.53(+8.14%)
Nov 18, 2020
6.130
6.881
6.072
6.538
2,395,346
+0.47(+7.68%)
Nov 17, 2020
5.882
6.181
5.824
6.072
1,079,184
+0.14(+2.33%)
Nov 16, 2020
6.072
6.123
5.780
5.933
1,700,948
-0.07(-1.09%)
Nov 13, 2020
6.050
6.232
5.882
5.999
1,360,418
-0.02(-0.36%)
Nov 12, 2020
5.919
6.305
5.831
6.021
1,220,487
+0.09(+1.47%)
Nov 11, 2020
5.766
5.962
5.693
5.933
958,986
+0.21(+3.69%)
Nov 10, 2020
5.766
6.013
5.554
5.722
1,284,536
+0.10(+1.82%)
Nov 09, 2020
6.640
6.691
5.612
5.620
4,064,414
-1.03(-15.46%)
Nov 06, 2020
6.618
6.779
6.319
6.648
1,579,655
+0.04(+0.55%)
Nov 05, 2020
5.926
6.873
5.919
6.611
4,058,033
+0.78(+13.37%)
Nov 04, 2020
5.707
6.159
5.467
5.831
3,240,415
+0.09(+1.65%)
Nov 03, 2020
5.831
5.882
5.634
5.736
1,210,901
+0.10(+1.81%)
Nov 02, 2020
5.343
5.744
5.219
5.634
2,911,901
+0.28(+5.31%)
Oct 30, 2020
5.248
5.547
4.986
5.350
1,570,874
-0.04(-0.68%)
Oct 29, 2020
5.474
5.510
5.153
5.387
2,389,909
-0.09(-1.73%)
Oct 28, 2020
5.248
5.576
4.381
5.481
10,170,114
-0.44(-7.39%)
Oct 27, 2020
5.875
6.159
5.569
5.919
3,542,424
+0.09(+1.63%)
Oct 26, 2020
5.948
5.977
5.561
5.824
1,449,814
-0.16(-2.68%)
Oct 23, 2020
5.962
6.086
5.860
5.984
921,671
+0.07(+1.23%)
Oct 22, 2020
6.021
6.028
5.685
5.911
1,292,063
-0.11(-1.82%)
Oct 21, 2020
6.378
6.378
5.904
6.021
1,883,928
+0.07(+1.10%)
Oct 20, 2020
6.531
6.589
5.919
5.955
1,881,429
-0.52(-8.10%)
Oct 19, 2020
6.633
6.939
6.319
6.480
1,884,234
-0.12(-1.77%)
Oct 16, 2020
6.385
7.085
6.323
6.596
2,785,730
+0.26(+4.14%)
Oct 15, 2020
5.846
6.451
5.744
6.334
1,368,632
+0.34(+5.72%)
Oct 14, 2020
6.101
6.327
5.838
5.992
927,289
-0.06(-0.96%)
Oct 13, 2020
5.751
6.130
5.685
6.050
943,788
+0.25(+4.27%)
Oct 12, 2020
5.992
5.992
5.518
5.802
1,535,844
-0.10(-1.73%)
Oct 09, 2020
6.203
6.290
5.875
5.904
896,290
-0.34(-5.37%)
Oct 08, 2020
6.327
6.458
6.057
6.239
1,469,234
+0.03(+0.47%)
Oct 07, 2020
5.809
6.268
5.736
6.210
1,677,097
+0.56(+9.94%)
Oct 06, 2020
5.831
6.298
5.401
5.649
3,138,462
-0.17(-3.00%)
Oct 05, 2020
5.846
5.999
5.605
5.824
1,759,784
+0.09(+1.65%)
Oct 02, 2020
5.438
5.962
5.394
5.729
2,175,490
+0.01(+0.13%)
Oct 01, 2020
5.540
5.795
5.299
5.722
3,106,325
+0.27(+4.95%)
Sep 30, 2020
4.694
5.540
4.687
5.452
5,389,052
+0.76(+16.15%)
Sep 29, 2020
4.658
4.891
4.490
4.694
1,345,512
+0.04(+0.94%)
Sep 28, 2020
4.388
4.665
4.293
4.650
1,369,151
+0.31(+7.23%)
Sep 25, 2020
4.184
4.366
4.126
4.337
1,159,154
+0.16(+3.84%)
Sep 24, 2020
4.446
4.454
4.140
4.177
1,828,716
-0.30(-6.68%)
Sep 23, 2020
4.505
4.731
4.432
4.475
2,519,606
+0.00(+0.00%)
Sep 22, 2020
4.723
4.723
4.242
4.475
1,702,744
-0.17(-3.76%)
Sep 21, 2020
4.803
4.876
4.432
4.650
1,422,342
-0.28(-5.76%)
Sep 18, 2020
4.614
5.226
4.552
4.935
2,556,890
+0.36(+7.80%)
Sep 17, 2020
4.162
4.650
4.140
4.577
1,589,721
+0.31(+7.17%)
Sep 16, 2020
4.228
4.410
4.075
4.271
1,350,466
+0.04(+0.86%)
Sep 15, 2020
4.118
4.300
3.994
4.235
1,044,472
+0.15(+3.75%)
Sep 14, 2020
4.410
4.461
3.994
4.082
1,659,812
-0.35(-7.89%)
Sep 11, 2020
4.519
4.665
4.349
4.432
1,219,657
-0.01(-0.33%)
Sep 10, 2020
4.177
4.556
4.118
4.446
1,539,804
+0.30(+7.21%)
Sep 09, 2020
4.060
4.191
3.951
4.147
769,242
+0.17(+4.40%)
Sep 08, 2020
4.118
4.118
3.943
3.972
907,752
-0.20(-4.72%)
Sep 04, 2020
4.206
4.330
3.941
4.169
1,274,672
+0.03(+0.70%)
Sep 03, 2020
4.351
4.505
4.067
4.140
1,231,558
-0.24(-5.49%)
Sep 02, 2020
4.461
4.475
4.155
4.381
1,583,146
+0.01(+0.17%)
Sep 01, 2020
4.249
4.439
4.206
4.373
909,065
+0.07(+1.52%)
Aug 31, 2020
4.577
4.577
4.213
4.308
1,778,739
-0.22(-4.83%)
Aug 28, 2020
4.505
4.699
4.469
4.526
1,685,667
+0.03(+0.64%)
Aug 27, 2020
4.856
4.856
4.412
4.498
2,101,360
-0.42(-8.47%)
Aug 26, 2020
4.555
4.928
4.419
4.914
3,053,100
+0.62(+14.55%)
Aug 25, 2020
4.376
4.412
4.196
4.290
932,121
-0.06(-1.48%)
Aug 24, 2020
4.534
4.648
4.204
4.354
2,332,958
-0.13(-2.88%)
Aug 21, 2020
4.871
4.942
4.455
4.483
1,772,934
-0.40(-8.22%)
Aug 20, 2020
4.713
4.950
4.605
4.885
1,538,240
+0.07(+1.49%)
Aug 19, 2020
4.469
4.835
4.433
4.813
1,559,308
+0.34(+7.53%)
Aug 18, 2020
4.663
4.727
4.404
4.476
1,736,793
-0.17(-3.70%)
Aug 17, 2020
4.885
4.935
4.569
4.648
1,286,521
-0.12(-2.56%)
Aug 14, 2020
4.555
5.064
4.541
4.770
2,653,546
+0.16(+3.58%)
Aug 13, 2020
4.670
4.799
4.455
4.605
1,319,630
-0.09(-1.98%)
Aug 12, 2020
4.849
4.986
4.526
4.699
2,222,817
-0.09(-1.95%)
Aug 11, 2020
5.337
5.359
4.734
4.792
3,574,994
-0.60(-11.05%)
Aug 10, 2020
5.739
5.796
5.179
5.387
2,926,555
-0.22(-3.84%)
Aug 07, 2020
4.519
6.076
4.519
5.602
12,651,986
+1.14(+25.56%)
Aug 06, 2020
4.218
4.627
4.168
4.462
3,248,752
+0.20(+4.71%)
Aug 05, 2020
4.039
4.383
4.031
4.261
2,491,236
+0.29(+7.22%)
Aug 04, 2020
3.945
4.125
3.924
3.974
1,221,545
+0.04(+0.91%)
Aug 03, 2020
4.031
4.297
3.881
3.938
2,204,179
-0.08(-1.96%)
Jul 31, 2020
4.247
4.433
3.727
4.017
4,248,880
-0.04(-1.06%)
Jul 30, 2020
4.498
4.935
4.003
4.060
5,029,861
-0.66(-13.98%)
Jul 29, 2020
4.455
4.971
3.974
4.720
21,106,526
+1.51(+47.20%)
Jul 28, 2020
3.300
3.443
3.120
3.207
5,755,798
-0.09(-2.61%)
Jul 27, 2020
3.178
3.336
2.762
3.293
2,870,296
+0.13(+4.08%)
Jul 24, 2020
2.833
3.198
2.740
3.163
2,372,230
+0.29(+9.98%)
Jul 23, 2020
2.998
3.063
2.654
2.877
2,582,650
-0.24(-7.60%)
Jul 22, 2020
2.561
3.142
2.511
3.113
3,313,549
+0.55(+21.57%)
Jul 21, 2020
2.690
2.776
2.482
2.561
2,254,533
-0.04(-1.38%)
Jul 20, 2020
2.252
2.618
2.181
2.597
3,082,091
+0.34(+15.29%)
Jul 17, 2020
2.138
2.274
2.120
2.252
1,545,985
+0.11(+5.37%)
Jul 16, 2020
1.980
2.152
1.958
2.138
1,295,955
+0.12(+6.05%)
Jul 15, 2020
1.973
2.030
1.872
2.016
1,223,079
+0.14(+7.25%)
Jul 14, 2020
1.808
1.901
1.765
1.879
1,069,109
+0.05(+2.75%)
Jul 13, 2020
1.908
2.016
1.801
1.829
2,722,961
-0.08(-4.14%)
Jul 10, 2020
1.922
2.116
1.851
1.908
5,357,417
-0.01(-0.75%)
Jul 09, 2020
2.274
2.410
1.765
1.922
51,913,292
+0.55(+39.58%)
Jul 08, 2020
1.341
1.393
1.291
1.377
908,371
+0.05(+3.78%)
Jul 07, 2020
1.363
1.377
1.327
1.327
346,201
-0.06(-4.64%)
Jul 06, 2020
1.399
1.406
1.327
1.392
502,128
+0.03(+2.10%)
Jul 02, 2020
1.413
1.413
1.341
1.363
305,711
+0.00(+0.00%)
Jul 01, 2020
1.384
1.420
1.341
1.363
383,766
-0.03(-2.06%)
Jun 30, 2020
1.363
1.413
1.320
1.392
609,712
+0.02(+1.57%)
Jun 29, 2020
1.306
1.428
1.306
1.370
378,081
+0.04(+3.24%)
Jun 26, 2020
1.471
1.471
1.327
1.327
779,823
-0.16(-10.63%)
Jun 25, 2020
1.277
1.549
1.277
1.485
1,286,364
+0.19(+14.36%)
Jun 24, 2020
1.399
1.406
1.255
1.298
1,164,617
-0.12(-8.59%)
Jun 23, 2020
1.471
1.471
1.399
1.420
385,043
-0.02(-1.49%)
Jun 22, 2020
1.420
1.471
1.363
1.442
818,137
+0.02(+1.52%)
Jun 19, 2020
1.485
1.488
1.356
1.420
726,571
-0.05(-3.41%)
Jun 18, 2020
1.420
1.478
1.384
1.471
463,953
+0.05(+3.54%)
Jun 17, 2020
1.456
1.485
1.399
1.420
433,521
-0.02(-1.49%)
Jun 16, 2020
1.528
1.564
1.442
1.442
837,887
+0.01(+0.50%)
Jun 15, 2020
1.399
1.471
1.313
1.435
816,146
+0.00(+0.00%)
Jun 12, 2020
1.449
1.471
1.370
1.435
959,932
+0.09(+6.95%)
Jun 11, 2020
1.327
1.471
1.255
1.341
1,347,922
-0.20(-13.02%)
Jun 10, 2020
1.671
1.700
1.485
1.542
1,232,346
-0.12(-7.33%)
Jun 09, 2020
1.693
1.714
1.621
1.664
839,723
-0.07(-4.13%)
Jun 08, 2020
1.736
1.757
1.643
1.736
1,679,117
+0.10(+6.14%)
Jun 05, 2020
1.786
1.858
1.625
1.636
1,828,277
-0.07(-4.20%)
Jun 04, 2020
1.994
1.994
1.585
1.707
4,447,182
-0.25(-12.82%)
Jun 03, 2020
1.621
2.009
1.607
1.958
2,743,984
+0.35(+21.87%)
Jun 02, 2020
1.442
1.614
1.406
1.607
1,798,868
+0.22(+16.06%)
Jun 01, 2020
1.435
1.542
1.334
1.384
1,991,711
+0.05(+3.76%)
May 29, 2020
1.341
1.384
1.255
1.334
737,026
-0.03(-2.10%)
May 28, 2020
1.499
1.521
1.241
1.363
1,833,793
-0.03(-2.06%)
May 27, 2020
1.435
1.463
1.234
1.392
2,124,490
+0.02(+1.57%)
May 26, 2020
1.341
1.506
1.327
1.370
2,321,392
+0.11(+9.14%)
May 22, 2020
1.148
1.270
1.098
1.255
1,541,106
+0.14(+12.90%)
May 21, 2020
1.019
1.148
0.9756
1.112
1,111,814
+0.14(+13.97%)
May 20, 2020
1.040
1.054
0.9469
0.9756
1,281,432
-0.06(-6.21%)
May 19, 2020
0.8967
1.184
0.8680
1.040
3,969,403
+0.15(+16.94%)
May 18, 2020
0.8823
0.9325
0.8752
0.8895
630,021
+0.04(+5.08%)
May 15, 2020
0.8106
0.8752
0.8034
0.8465
416,258
+0.01(+0.85%)
May 14, 2020
0.8249
0.8752
0.7747
0.8393
308,476
-0.01(-1.68%)
May 13, 2020
0.8680
0.8967
0.8106
0.8536
617,062
-0.05(-5.56%)
May 12, 2020
0.9469
0.9612
0.8823
0.9039
362,191
-0.01(-1.56%)
May 11, 2020
0.9110
0.9469
0.8608
0.9182
544,515
+0.01(+1.59%)
May 08, 2020
0.8321
0.9612
0.8249
0.9039
573,924
+0.06(+6.78%)
May 07, 2020
0.8393
0.8704
0.8178
0.8465
363,650
+0.03(+3.51%)
May 06, 2020
0.9039
0.9254
0.8034
0.8178
808,896
-0.08(-8.80%)
May 05, 2020
0.8895
0.9469
0.8823
0.8967
627,223
+0.00(+0.00%)
May 04, 2020
0.9254
0.9684
0.8608
0.8967
796,254
+0.04(+4.17%)
May 01, 2020
0.9828
0.9828
0.8393
0.8608
977,497
-0.12(-12.41%)
Apr 30, 2020
0.9325
0.9971
0.8823
0.9828
759,591
+0.06(+7.03%)
Apr 29, 2020
0.9110
1.004
0.8967
0.9182
1,155,336
+0.07(+8.47%)
Apr 28, 2020
0.8178
0.9110
0.8034
0.8465
1,415,836
+0.06(+8.26%)
Apr 27, 2020
0.7173
0.8608
0.7030
0.7819
2,285,222
+0.11(+15.96%)
Apr 24, 2020
0.6743
0.6813
0.6600
0.6743
238,240
+0.00(+0.00%)
Apr 23, 2020
0.6886
0.6886
0.6528
0.6743
308,335
+0.01(+1.11%)
Apr 22, 2020
0.6743
0.7030
0.6529
0.6669
319,330
+0.00(+0.26%)
Apr 21, 2020
0.7030
0.7173
0.6470
0.6652
468,875
-0.04(-5.38%)
Apr 20, 2020
0.6958
0.7317
0.6671
0.7030
1,290,786
+0.04(+5.36%)
Apr 17, 2020
0.7030
0.7317
0.6166
0.6672
979,867
+0.03(+4.51%)
Apr 16, 2020
0.7102
0.7173
0.6313
0.6384
437,237
-0.06(-8.59%)
Apr 15, 2020
0.7604
0.7747
0.6528
0.6984
383,001
-0.03(-3.60%)
Apr 14, 2020
0.7102
0.7317
0.6815
0.7245
578,434
+0.04(+5.21%)
Apr 13, 2020
0.7173
0.7389
0.6456
0.6886
428,657
-0.01(-1.03%)
Apr 09, 2020
0.7117
0.7640
0.6815
0.6958
730,474
+0.02(+3.19%)
Apr 08, 2020
0.6313
0.6815
0.5882
0.6743
415,028
+0.07(+11.90%)
Apr 07, 2020
0.6456
0.6743
0.5667
0.6026
896,278
+0.01(+1.20%)
Apr 06, 2020
0.5452
0.6097
0.5308
0.5954
785,247
+0.09(+16.90%)
Apr 03, 2020
0.5374
0.5692
0.4663
0.5093
1,144,363
-0.01(-1.66%)
Apr 02, 2020
0.7030
0.7173
0.4811
0.5179
3,141,808
-0.19(-26.33%)
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
.