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 (%)
Jul 30, 2010
6.092
6.374
6.060
6.237
411,050
+0.04(+0.66%)
Jul 29, 2010
6.287
6.301
5.983
6.197
184,898
-0.07(-1.09%)
Jul 28, 2010
6.333
6.355
6.197
6.265
185,795
-0.05(-0.79%)
Jul 27, 2010
6.378
6.492
6.278
6.315
272,446
-0.04(-0.57%)
Jul 26, 2010
6.187
6.355
6.056
6.351
204,246
+0.20(+3.25%)
Jul 23, 2010
5.883
6.228
5.833
6.151
342,396
+0.23(+3.83%)
Jul 22, 2010
5.897
6.078
5.788
5.924
467,242
+0.09(+1.56%)
Jul 21, 2010
5.879
5.906
5.733
5.833
231,568
+0.00(+0.00%)
Jul 20, 2010
5.475
5.851
5.470
5.833
292,585
+0.28(+4.98%)
Jul 19, 2010
5.543
5.697
5.447
5.556
180,164
+0.03(+0.49%)
Jul 16, 2010
5.743
5.829
5.525
5.529
283,593
-0.27(-4.69%)
Jul 15, 2010
5.792
5.833
5.656
5.802
171,650
+0.03(+0.55%)
Jul 14, 2010
5.747
5.847
5.706
5.770
209,244
-0.04(-0.63%)
Jul 13, 2010
5.466
5.829
5.379
5.806
394,015
+0.39(+7.12%)
Jul 12, 2010
5.261
5.425
5.130
5.420
379,461
+0.13(+2.40%)
Jul 09, 2010
5.184
5.302
4.889
5.293
1,232,690
-0.16(-2.91%)
Jul 08, 2010
5.684
5.684
5.370
5.452
307,203
-0.20(-3.46%)
Jul 07, 2010
5.375
5.670
5.375
5.647
276,623
+0.28(+5.16%)
Jul 06, 2010
5.983
5.983
5.339
5.370
306,835
-0.49(-8.37%)
Jul 02, 2010
6.115
6.115
5.824
5.861
231,414
-0.20(-3.30%)
Jul 01, 2010
5.942
6.088
5.770
6.060
288,034
+0.10(+1.60%)
Jun 30, 2010
5.960
6.056
5.889
5.965
203,235
+0.01(+0.23%)
Jun 29, 2010
6.133
6.151
5.901
5.951
286,218
-0.39(-6.16%)
Jun 25, 2010
6.128
6.582
6.088
6.342
595,415
+0.24(+3.87%)
Jun 24, 2010
6.201
6.233
6.042
6.106
182,786
-0.15(-2.47%)
Jun 23, 2010
6.160
6.328
6.124
6.260
111,728
+0.07(+1.17%)
Jun 22, 2010
6.165
6.324
6.110
6.187
178,708
+0.03(+0.44%)
Jun 21, 2010
6.446
6.469
6.088
6.160
313,023
-0.18(-2.86%)
Jun 18, 2010
6.337
6.384
6.233
6.342
317,340
+0.05(+0.72%)
Jun 17, 2010
6.364
6.464
6.274
6.296
151,547
-0.06(-1.00%)
Jun 16, 2010
6.433
6.492
6.324
6.360
185,887
-0.16(-2.51%)
Jun 15, 2010
6.487
6.560
6.301
6.523
199,043
+0.08(+1.27%)
Jun 14, 2010
6.319
6.537
5.951
6.442
156,288
+0.20(+3.20%)
Jun 11, 2010
6.133
6.301
6.124
6.242
130,316
+0.05(+0.88%)
Jun 10, 2010
6.006
6.201
6.001
6.187
195,443
+0.29(+4.85%)
Jun 09, 2010
6.056
6.160
5.865
5.901
213,846
-0.08(-1.37%)
Jun 08, 2010
6.074
6.074
5.824
5.983
362,459
-0.05(-0.75%)
Jun 07, 2010
6.228
6.287
6.029
6.029
206,402
-0.19(-3.00%)
Jun 04, 2010
6.437
6.451
6.178
6.215
325,429
-0.38(-5.78%)
Jun 03, 2010
6.555
6.705
6.469
6.596
213,000
+0.09(+1.32%)
Jun 02, 2010
6.446
6.537
6.301
6.510
636,307
+0.07(+1.06%)
Jun 01, 2010
6.596
6.750
6.383
6.442
541,827
-0.27(-4.06%)
May 28, 2010
6.927
6.995
6.687
6.714
177,534
-0.21(-3.08%)
May 27, 2010
6.818
6.946
6.405
6.927
184,332
+0.25(+3.74%)
May 26, 2010
6.714
6.904
6.642
6.678
198,473
-0.01(-0.14%)
May 25, 2010
6.642
6.732
6.420
6.687
236,826
-0.05(-0.74%)
May 24, 2010
6.940
6.981
6.727
6.737
225,540
-0.19(-2.74%)
May 21, 2010
6.786
7.157
6.660
6.927
229,212
+0.02(+0.26%)
May 20, 2010
7.026
7.103
6.804
6.908
621,302
-0.11(-1.55%)
May 19, 2010
6.764
7.035
6.727
7.017
354,463
+0.21(+3.13%)
May 18, 2010
7.085
7.162
6.786
6.804
297,215
-0.21(-2.97%)
May 17, 2010
7.139
7.230
6.954
7.012
307,646
-0.05(-0.77%)
May 14, 2010
7.126
7.157
6.999
7.067
193,150
-0.12(-1.64%)
May 13, 2010
7.207
7.284
7.130
7.184
376,230
-0.07(-1.00%)
May 12, 2010
7.284
7.311
7.162
7.257
492,662
-0.02(-0.31%)
May 11, 2010
7.225
7.352
7.135
7.279
314,889
+0.03(+0.37%)
May 10, 2010
7.184
7.578
7.130
7.252
410,290
+0.14(+1.91%)
May 07, 2010
7.515
7.596
7.107
7.117
816,868
-0.40(-5.30%)
May 06, 2010
7.668
7.762
7.248
7.515
475,223
-0.18(-2.35%)
May 05, 2010
7.691
7.859
7.668
7.696
254,737
-0.06(-0.76%)
May 04, 2010
7.954
7.954
7.727
7.754
382,384
-0.31(-3.82%)
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
.