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 (%)
Feb 26, 2021
10.44
10.75
9.923
9.923
920,106
-0.45(-4.32%)
Feb 25, 2021
10.86
11.30
10.19
10.37
1,139,885
-0.49(-4.47%)
Feb 24, 2021
10.71
10.97
10.37
10.86
665,702
+0.32(+3.07%)
Feb 23, 2021
10.77
10.93
9.614
10.53
1,186,903
-0.54(-4.91%)
Feb 22, 2021
11.13
11.52
10.98
11.08
765,153
-0.18(-1.63%)
Feb 19, 2021
11.03
11.72
10.99
11.26
917,929
+0.40(+3.72%)
Feb 18, 2021
11.38
11.51
10.53
10.86
1,374,551
-0.76(-6.52%)
Feb 17, 2021
11.62
11.74
11.06
11.61
1,133,756
-0.26(-2.23%)
Feb 16, 2021
11.65
12.19
11.33
11.88
1,348,962
+0.40(+3.52%)
Feb 12, 2021
11.58
11.90
11.28
11.47
690,454
-0.19(-1.64%)
Feb 11, 2021
11.58
11.94
11.16
11.66
919,800
+0.18(+1.60%)
Feb 10, 2021
11.53
11.67
11.03
11.48
984,247
+0.10(+0.90%)
Feb 09, 2021
11.14
11.76
10.90
11.38
958,295
+0.23(+2.04%)
Feb 08, 2021
11.47
11.66
10.77
11.15
1,590,037
-0.13(-1.17%)
Feb 05, 2021
11.04
11.76
10.85
11.28
1,607,431
+0.36(+3.30%)
Feb 04, 2021
10.66
10.98
10.49
10.92
1,221,400
+0.38(+3.63%)
Feb 03, 2021
10.36
10.89
10.28
10.54
1,118,055
+0.24(+2.35%)
Feb 02, 2021
10.57
10.76
9.644
10.30
1,503,938
-0.10(-0.92%)
Feb 01, 2021
9.908
10.73
9.746
10.39
1,986,067
+0.82(+8.60%)
Jan 29, 2021
9.548
10.64
9.460
9.570
2,502,777
+0.25(+2.68%)
Jan 28, 2021
9.210
9.585
9.055
9.320
938,673
+0.05(+0.56%)
Jan 27, 2021
9.283
9.813
8.894
9.269
1,073,965
+0.03(+0.32%)
Jan 26, 2021
9.327
9.504
8.754
9.239
1,126,893
+0.02(+0.24%)
Jan 25, 2021
9.195
10.29
9.033
9.217
1,930,517
+0.30(+3.38%)
Jan 22, 2021
8.666
8.938
8.284
8.916
978,880
+0.12(+1.42%)
Jan 21, 2021
8.820
9.119
8.607
8.791
1,253,378
+0.09(+1.01%)
Jan 20, 2021
8.137
8.769
8.122
8.703
1,279,851
+0.62(+7.64%)
Jan 19, 2021
8.497
8.497
7.909
8.085
1,364,345
-0.15(-1.87%)
Jan 15, 2021
8.379
8.710
8.137
8.240
1,047,449
-0.14(-1.67%)
Jan 14, 2021
8.769
8.850
8.218
8.379
2,219,564
-0.16(-1.89%)
Jan 13, 2021
10.08
10.25
8.519
8.541
2,743,268
-0.94(-9.92%)
Jan 12, 2021
9.063
9.864
9.063
9.482
1,283,512
+0.45(+4.96%)
Jan 11, 2021
8.894
9.423
8.842
9.033
1,320,621
+0.04(+0.49%)
Jan 08, 2021
9.004
9.070
8.482
8.989
963,914
+0.06(+0.66%)
Jan 07, 2021
8.857
9.180
8.798
8.931
1,228,128
+0.19(+2.19%)
Jan 06, 2021
8.071
8.864
7.982
8.739
1,898,192
+0.65(+8.09%)
Jan 05, 2021
7.409
8.306
7.387
8.085
893,538
+0.62(+8.27%)
Jan 04, 2021
7.556
7.688
7.299
7.468
895,567
-0.04(-0.49%)
Dec 31, 2020
7.505
7.505
7.505
715,816
-0.10(-1.35%)
Dec 30, 2020
7.666
7.843
7.600
7.607
715,816
-0.01(-0.19%)
Dec 29, 2020
8.159
8.196
7.460
7.622
1,115,326
-0.59(-7.16%)
Dec 28, 2020
8.188
8.534
8.078
8.210
1,101,951
+0.17(+2.10%)
Dec 24, 2020
8.548
8.607
7.909
8.041
779,158
-0.51(-6.01%)
Dec 23, 2020
8.850
8.967
8.196
8.556
1,527,160
-0.12(-1.44%)
Dec 22, 2020
7.652
8.761
7.644
8.681
2,896,900
+1.29(+17.51%)
Dec 21, 2020
6.770
7.534
6.725
7.387
2,265,395
+0.62(+9.12%)
Dec 18, 2020
6.593
6.872
6.556
6.770
3,010,379
+0.18(+2.79%)
Dec 17, 2020
6.351
6.615
6.255
6.586
901,002
+0.24(+3.70%)
Dec 16, 2020
6.365
6.667
6.343
6.351
1,014,148
+0.01(+0.12%)
Dec 15, 2020
5.968
6.365
5.888
6.343
1,079,428
+0.40(+6.67%)
Dec 14, 2020
5.968
6.020
5.696
5.946
1,112,509
-0.07(-1.10%)
Dec 11, 2020
6.284
6.365
5.938
6.012
1,664,436
-0.42(-6.51%)
Dec 10, 2020
6.667
6.725
6.182
6.431
1,486,001
-0.32(-4.79%)
Dec 09, 2020
6.784
6.975
6.615
6.755
1,291,451
+0.04(+0.66%)
Dec 08, 2020
6.681
6.748
6.549
6.711
805,065
-0.04(-0.54%)
Dec 07, 2020
6.968
6.968
6.593
6.748
1,028,149
-0.12(-1.82%)
Dec 04, 2020
6.931
7.100
6.806
6.872
757,390
-0.02(-0.32%)
Dec 03, 2020
6.902
7.196
6.792
6.895
1,065,323
+0.07(+0.97%)
Dec 02, 2020
6.865
6.887
6.307
6.828
1,127,650
-0.10(-1.48%)
Dec 01, 2020
7.189
7.189
6.689
6.931
992,983
-0.07(-1.05%)
Nov 30, 2020
7.453
7.497
6.836
7.005
1,104,891
-0.40(-5.36%)
Nov 27, 2020
7.416
7.482
7.169
7.402
500,002
+0.04(+0.49%)
Nov 25, 2020
7.234
7.518
7.060
7.365
798,163
+0.12(+1.71%)
Nov 24, 2020
7.569
7.635
7.060
7.242
1,220,701
-0.33(-4.33%)
Nov 23, 2020
7.336
7.715
7.332
7.569
1,461,194
+0.40(+5.58%)
Nov 20, 2020
7.132
7.642
7.001
7.169
2,353,681
+0.11(+1.55%)
Nov 19, 2020
6.485
7.074
6.412
7.060
1,376,298
+0.53(+8.14%)
Nov 18, 2020
6.121
6.870
6.063
6.528
2,398,957
+0.47(+7.68%)
Nov 17, 2020
5.873
6.172
5.815
6.063
1,080,810
+0.14(+2.33%)
Nov 16, 2020
6.063
6.113
5.771
5.924
1,703,512
-0.07(-1.09%)
Nov 13, 2020
6.041
6.223
5.873
5.990
1,362,469
-0.02(-0.36%)
Nov 12, 2020
5.910
6.295
5.822
6.012
1,222,327
+0.09(+1.47%)
Nov 11, 2020
5.757
5.953
5.684
5.924
960,432
+0.21(+3.69%)
Nov 10, 2020
5.757
6.004
5.546
5.713
1,286,472
+0.10(+1.82%)
Nov 09, 2020
6.630
6.681
5.604
5.611
4,070,541
-1.03(-15.46%)
Nov 06, 2020
6.608
6.769
6.310
6.638
1,582,036
+0.04(+0.55%)
Nov 05, 2020
5.917
6.863
5.910
6.601
4,064,150
+0.78(+13.37%)
Nov 04, 2020
5.699
6.150
5.458
5.822
3,245,300
+0.09(+1.65%)
Nov 03, 2020
5.822
5.873
5.626
5.728
1,212,727
+0.10(+1.81%)
Nov 02, 2020
5.335
5.735
5.211
5.626
2,916,290
+0.28(+5.31%)
Oct 30, 2020
5.240
5.539
4.978
5.342
1,573,242
-0.04(-0.68%)
Oct 29, 2020
5.466
5.502
5.146
5.378
2,393,512
-0.09(-1.73%)
Oct 28, 2020
5.240
5.568
4.374
5.473
10,185,446
-0.44(-7.39%)
Oct 27, 2020
5.866
6.150
5.560
5.910
3,547,764
+0.09(+1.63%)
Oct 26, 2020
5.939
5.968
5.553
5.815
1,452,000
-0.16(-2.68%)
Oct 23, 2020
5.953
6.077
5.851
5.975
923,060
+0.07(+1.23%)
Oct 22, 2020
6.012
6.019
5.677
5.902
1,294,010
-0.11(-1.82%)
Oct 21, 2020
6.368
6.368
5.895
6.012
1,886,768
+0.07(+1.10%)
Oct 20, 2020
6.521
6.579
5.910
5.946
1,884,265
-0.52(-8.10%)
Oct 19, 2020
6.623
6.929
6.310
6.470
1,887,075
-0.12(-1.77%)
Oct 16, 2020
6.375
7.074
6.314
6.587
2,789,929
+0.26(+4.14%)
Oct 15, 2020
5.837
6.441
5.735
6.325
1,370,695
+0.34(+5.72%)
Oct 14, 2020
6.092
6.317
5.830
5.982
928,687
-0.06(-0.96%)
Oct 13, 2020
5.742
6.121
5.677
6.041
945,211
+0.25(+4.27%)
Oct 12, 2020
5.982
5.982
5.509
5.793
1,538,160
-0.10(-1.73%)
Oct 09, 2020
6.194
6.281
5.866
5.895
897,641
-0.33(-5.37%)
Oct 08, 2020
6.317
6.448
6.048
6.230
1,471,449
+0.03(+0.47%)
Oct 07, 2020
5.801
6.259
5.728
6.201
1,679,625
+0.56(+9.94%)
Oct 06, 2020
5.822
6.288
5.393
5.640
3,143,193
-0.17(-3.00%)
Oct 05, 2020
5.837
5.990
5.597
5.815
1,762,437
+0.09(+1.65%)
Oct 02, 2020
5.429
5.953
5.386
5.720
2,178,769
+0.01(+0.13%)
Oct 01, 2020
5.531
5.786
5.291
5.713
3,111,008
+0.27(+4.95%)
Sep 30, 2020
4.687
5.531
4.680
5.444
5,397,176
+0.76(+16.15%)
Sep 29, 2020
4.651
4.884
4.483
4.687
1,347,540
+0.04(+0.94%)
Sep 28, 2020
4.381
4.658
4.287
4.643
1,371,215
+0.31(+7.23%)
Sep 25, 2020
4.178
4.359
4.119
4.330
1,160,902
+0.16(+3.84%)
Sep 24, 2020
4.440
4.447
4.134
4.170
1,831,473
-0.30(-6.68%)
Sep 23, 2020
4.498
4.723
4.425
4.469
2,523,404
+0.00(+0.00%)
Sep 22, 2020
4.716
4.716
4.236
4.469
1,705,311
-0.17(-3.76%)
Sep 21, 2020
4.796
4.869
4.425
4.643
1,424,486
-0.28(-5.76%)
Sep 18, 2020
4.607
5.218
4.545
4.927
2,560,744
+0.36(+7.80%)
Sep 17, 2020
4.156
4.643
4.134
4.571
1,592,117
+0.31(+7.17%)
Sep 16, 2020
4.221
4.403
4.068
4.265
1,352,502
+0.04(+0.86%)
Sep 15, 2020
4.112
4.294
3.988
4.229
1,046,047
+0.15(+3.75%)
Sep 14, 2020
4.403
4.454
3.988
4.076
1,662,314
-0.35(-7.89%)
Sep 11, 2020
4.512
4.658
4.342
4.425
1,221,495
-0.01(-0.33%)
Sep 10, 2020
4.170
4.549
4.112
4.440
1,542,125
+0.30(+7.21%)
Sep 09, 2020
4.054
4.185
3.945
4.141
770,402
+0.17(+4.40%)
Sep 08, 2020
4.112
4.112
3.937
3.966
909,121
-0.20(-4.72%)
Sep 04, 2020
4.199
4.323
3.935
4.163
1,276,593
+0.03(+0.70%)
Sep 03, 2020
4.345
4.498
4.061
4.134
1,233,415
-0.24(-5.49%)
Sep 02, 2020
4.454
4.469
4.148
4.374
1,585,533
+0.01(+0.17%)
Sep 01, 2020
4.243
4.432
4.199
4.367
910,436
+0.07(+1.52%)
Aug 31, 2020
4.571
4.571
4.207
4.301
1,781,420
-0.22(-4.83%)
Aug 28, 2020
4.498
4.692
4.462
4.520
1,688,208
+0.03(+0.64%)
Aug 27, 2020
4.849
4.849
4.405
4.491
2,104,528
-0.42(-8.47%)
Aug 26, 2020
4.548
4.921
4.412
4.906
3,057,703
+0.62(+14.55%)
Aug 25, 2020
4.369
4.405
4.190
4.283
933,527
-0.06(-1.48%)
Aug 24, 2020
4.527
4.641
4.197
4.348
2,336,475
-0.13(-2.88%)
Aug 21, 2020
4.863
4.935
4.448
4.477
1,775,607
-0.40(-8.22%)
Aug 20, 2020
4.706
4.942
4.598
4.878
1,540,559
+0.07(+1.49%)
Aug 19, 2020
4.462
4.828
4.426
4.806
1,561,658
+0.34(+7.53%)
Aug 18, 2020
4.656
4.720
4.398
4.469
1,739,412
-0.17(-3.70%)
Aug 17, 2020
4.878
4.928
4.563
4.641
1,288,461
-0.12(-2.56%)
Aug 14, 2020
4.548
5.057
4.534
4.763
2,657,546
+0.16(+3.58%)
Aug 13, 2020
4.663
4.792
4.448
4.598
1,321,619
-0.09(-1.98%)
Aug 12, 2020
4.842
4.978
4.520
4.692
2,226,168
-0.09(-1.95%)
Aug 11, 2020
5.329
5.350
4.727
4.785
3,580,383
-0.59(-11.05%)
Aug 10, 2020
5.730
5.787
5.171
5.379
2,930,967
-0.21(-3.84%)
Aug 07, 2020
4.512
6.067
4.512
5.594
12,671,060
+1.14(+25.56%)
Aug 06, 2020
4.212
4.620
4.161
4.455
3,253,649
+0.20(+4.71%)
Aug 05, 2020
4.033
4.376
4.025
4.255
2,494,991
+0.29(+7.22%)
Aug 04, 2020
3.939
4.119
3.918
3.968
1,223,387
+0.04(+0.91%)
Aug 03, 2020
4.025
4.290
3.875
3.932
2,207,502
-0.08(-1.96%)
Jul 31, 2020
4.240
4.426
3.721
4.011
4,255,286
-0.04(-1.06%)
Jul 30, 2020
4.491
4.928
3.997
4.054
5,037,443
-0.66(-13.98%)
Jul 29, 2020
4.448
4.964
3.968
4.713
21,138,346
+1.51(+47.20%)
Jul 28, 2020
3.295
3.438
3.116
3.202
5,764,475
-0.09(-2.61%)
Jul 27, 2020
3.173
3.331
2.758
3.288
2,874,623
+0.13(+4.08%)
Jul 24, 2020
2.829
3.193
2.736
3.159
2,375,806
+0.29(+9.98%)
Jul 23, 2020
2.994
3.058
2.650
2.872
2,586,543
-0.24(-7.60%)
Jul 22, 2020
2.557
3.137
2.507
3.109
3,318,545
+0.55(+21.57%)
Jul 21, 2020
2.686
2.772
2.478
2.557
2,257,931
-0.04(-1.38%)
Jul 20, 2020
2.249
2.614
2.177
2.593
3,086,737
+0.34(+15.29%)
Jul 17, 2020
2.134
2.271
2.117
2.249
1,548,315
+0.11(+5.37%)
Jul 16, 2020
1.977
2.149
1.955
2.134
1,297,909
+0.12(+6.05%)
Jul 15, 2020
1.970
2.027
1.869
2.013
1,224,923
+0.14(+7.25%)
Jul 14, 2020
1.805
1.898
1.762
1.877
1,070,721
+0.05(+2.75%)
Jul 13, 2020
1.905
2.013
1.798
1.826
2,727,066
-0.08(-4.14%)
Jul 10, 2020
1.920
2.113
1.848
1.905
5,365,494
-0.01(-0.75%)
Jul 09, 2020
2.271
2.407
1.762
1.920
51,991,556
+0.54(+39.58%)
Jul 08, 2020
1.339
1.391
1.289
1.375
909,741
+0.05(+3.78%)
Jul 07, 2020
1.361
1.375
1.325
1.325
346,723
-0.06(-4.64%)
Jul 06, 2020
1.397
1.404
1.325
1.390
502,885
+0.03(+2.11%)
Jul 02, 2020
1.411
1.411
1.339
1.361
306,172
+0.00(+0.00%)
Jul 01, 2020
1.382
1.418
1.339
1.361
384,345
-0.03(-2.06%)
Jun 30, 2020
1.361
1.411
1.318
1.390
610,631
+0.02(+1.57%)
Jun 29, 2020
1.304
1.425
1.304
1.368
378,651
+0.04(+3.24%)
Jun 26, 2020
1.468
1.468
1.325
1.325
780,999
-0.16(-10.63%)
Jun 25, 2020
1.275
1.547
1.275
1.483
1,288,303
+0.19(+14.36%)
Jun 24, 2020
1.397
1.404
1.253
1.296
1,166,373
-0.12(-8.59%)
Jun 23, 2020
1.468
1.468
1.397
1.418
385,624
-0.02(-1.49%)
Jun 22, 2020
1.418
1.468
1.361
1.440
819,370
+0.02(+1.52%)
Jun 19, 2020
1.483
1.486
1.354
1.418
727,666
-0.05(-3.41%)
Jun 18, 2020
1.418
1.476
1.382
1.468
464,652
+0.05(+3.54%)
Jun 17, 2020
1.454
1.483
1.397
1.418
434,174
-0.02(-1.49%)
Jun 16, 2020
1.526
1.561
1.440
1.440
839,150
+0.01(+0.50%)
Jun 15, 2020
1.397
1.468
1.311
1.433
817,376
+0.00(+0.00%)
Jun 12, 2020
1.447
1.468
1.368
1.433
961,379
+0.09(+6.95%)
Jun 11, 2020
1.325
1.468
1.253
1.339
1,349,954
-0.20(-13.02%)
Jun 10, 2020
1.669
1.698
1.483
1.540
1,234,204
-0.12(-7.33%)
Jun 09, 2020
1.690
1.712
1.619
1.662
840,989
-0.07(-4.13%)
Jun 08, 2020
1.733
1.755
1.640
1.733
1,681,648
+0.10(+6.14%)
Jun 05, 2020
1.783
1.855
1.622
1.633
1,831,033
-0.07(-4.20%)
Jun 04, 2020
1.991
1.991
1.583
1.705
4,453,886
-0.25(-12.82%)
Jun 03, 2020
1.619
2.006
1.604
1.955
2,748,121
+0.35(+21.88%)
Jun 02, 2020
1.440
1.612
1.404
1.604
1,801,580
+0.22(+16.06%)
Jun 01, 2020
1.433
1.540
1.332
1.382
1,994,714
+0.05(+3.76%)
May 29, 2020
1.339
1.382
1.253
1.332
738,137
-0.03(-2.11%)
May 28, 2020
1.497
1.518
1.239
1.361
1,836,558
-0.03(-2.06%)
May 27, 2020
1.433
1.461
1.232
1.390
2,127,693
+0.02(+1.57%)
May 26, 2020
1.339
1.504
1.325
1.368
2,324,892
+0.11(+9.14%)
May 22, 2020
1.146
1.268
1.096
1.253
1,543,429
+0.14(+12.90%)
May 21, 2020
1.017
1.146
0.9741
1.110
1,113,490
+0.14(+13.97%)
May 20, 2020
1.039
1.053
0.9455
0.9741
1,283,364
-0.06(-6.21%)
May 19, 2020
0.8953
1.182
0.8667
1.039
3,975,387
+0.15(+16.94%)
May 18, 2020
0.8810
0.9311
0.8738
0.8882
630,971
+0.04(+5.08%)
May 15, 2020
0.8094
0.8738
0.8022
0.8452
416,886
+0.01(+0.85%)
May 14, 2020
0.8237
0.8738
0.7736
0.8380
308,941
-0.01(-1.68%)
May 13, 2020
0.8667
0.8953
0.8094
0.8524
617,993
-0.05(-5.56%)
May 12, 2020
0.9455
0.9598
0.8810
0.9025
362,737
-0.01(-1.56%)
May 11, 2020
0.9097
0.9455
0.8595
0.9168
545,336
+0.01(+1.59%)
May 08, 2020
0.8309
0.9598
0.8237
0.9025
574,789
+0.06(+6.78%)
May 07, 2020
0.8380
0.8690
0.8165
0.8452
364,199
+0.03(+3.51%)
May 06, 2020
0.9025
0.9240
0.8022
0.8165
810,115
-0.08(-8.80%)
May 05, 2020
0.8882
0.9455
0.8810
0.8953
628,169
+0.00(+0.00%)
May 04, 2020
0.9240
0.9670
0.8595
0.8953
797,455
+0.04(+4.17%)
May 01, 2020
0.9813
0.9813
0.8380
0.8595
978,971
-0.12(-12.41%)
Apr 30, 2020
0.9311
0.9956
0.8810
0.9813
760,736
+0.06(+7.03%)
Apr 29, 2020
0.9097
1.003
0.8953
0.9168
1,157,077
+0.07(+8.47%)
Apr 28, 2020
0.8165
0.9097
0.8022
0.8452
1,417,971
+0.06(+8.26%)
Apr 27, 2020
0.7163
0.8595
0.7019
0.7807
2,288,667
+0.11(+15.96%)
Apr 24, 2020
0.6733
0.6802
0.6590
0.6733
238,599
+0.00(+0.00%)
Apr 23, 2020
0.6876
0.6876
0.6518
0.6733
308,800
+0.01(+1.11%)
Apr 22, 2020
0.6733
0.7019
0.6519
0.6659
319,811
+0.00(+0.26%)
Apr 21, 2020
0.7019
0.7163
0.6461
0.6642
469,582
-0.04(-5.38%)
Apr 20, 2020
0.6948
0.7306
0.6661
0.7019
1,292,732
+0.04(+5.37%)
Apr 17, 2020
0.7019
0.7306
0.6156
0.6662
981,344
+0.03(+4.51%)
Apr 16, 2020
0.7091
0.7163
0.6303
0.6375
437,896
-0.06(-8.59%)
Apr 15, 2020
0.7592
0.7736
0.6518
0.6974
383,578
-0.03(-3.60%)
Apr 14, 2020
0.7091
0.7306
0.6804
0.7234
579,306
+0.04(+5.21%)
Apr 13, 2020
0.7163
0.7378
0.6446
0.6876
429,303
-0.01(-1.03%)
Apr 09, 2020
0.7107
0.7628
0.6804
0.6948
731,575
+0.02(+3.19%)
Apr 08, 2020
0.6303
0.6804
0.5873
0.6733
415,653
+0.07(+11.90%)
Apr 07, 2020
0.6446
0.6733
0.5658
0.6017
897,629
+0.01(+1.20%)
Apr 06, 2020
0.5444
0.6088
0.5300
0.5945
786,431
+0.09(+16.90%)
Apr 03, 2020
0.5366
0.5684
0.4656
0.5085
1,146,088
-0.01(-1.66%)
Apr 02, 2020
0.7019
0.7163
0.4804
0.5171
3,146,545
-0.18(-26.33%)
Apr 01, 2020
0.7521
0.7664
0.6948
0.7019
371,510
-0.06(-8.41%)
Mar 31, 2020
0.7664
0.7879
0.7592
0.7664
296,172
+0.01(+1.90%)
Mar 30, 2020
0.8595
0.8595
0.7521
0.7521
377,294
-0.11(-13.22%)
Mar 27, 2020
0.9168
0.9168
0.7880
0.8667
489,904
-0.03(-3.20%)
Mar 26, 2020
0.8524
0.9240
0.8445
0.8953
519,573
+0.06(+6.84%)
Mar 25, 2020
0.9025
1.003
0.8237
0.8380
891,369
-0.04(-4.10%)
Mar 24, 2020
0.7592
0.8738
0.7378
0.8738
838,550
+0.15(+20.79%)
Mar 23, 2020
0.6876
0.8022
0.6446
0.7234
634,044
+0.09(+13.46%)
Mar 20, 2020
0.7664
0.8738
0.6088
0.6376
5,079,286
-0.09(-11.86%)
Mar 19, 2020
0.7163
0.7736
0.6919
0.7234
848,615
+0.03(+4.12%)
Mar 18, 2020
0.8595
0.9168
0.6733
0.6948
595,040
-0.20(-22.40%)
Mar 17, 2020
0.9311
1.017
0.8595
0.8953
1,128,200
-0.01(-1.57%)
Mar 16, 2020
1.003
1.017
0.8810
0.9097
514,431
-0.16(-15.33%)
Mar 13, 2020
1.089
1.139
1.003
1.074
515,733
+0.09(+8.70%)
Mar 12, 2020
1.175
1.175
0.9741
0.9884
627,040
-0.24(-19.30%)
Mar 11, 2020
1.361
1.405
1.218
1.225
392,821
-0.15(-10.94%)
Mar 10, 2020
1.440
1.461
1.361
1.375
361,769
+0.00(+0.00%)
Mar 09, 2020
1.504
1.511
1.339
1.375
486,076
-0.23(-14.29%)
Mar 06, 2020
1.597
1.619
1.526
1.604
202,439
-0.01(-0.44%)
Mar 05, 2020
1.583
1.634
1.576
1.612
240,809
+0.02(+1.35%)
Mar 04, 2020
1.548
1.625
1.520
1.590
198,252
+0.05(+3.18%)
Mar 03, 2020
1.611
1.632
1.492
1.541
409,730
-0.07(-4.35%)
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
.