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 (%)
Sep 30, 2021
20.22
20.22
17.67
18.04
3,482,051
-2.25(-11.08%)
Sep 29, 2021
20.61
20.71
20.03
20.29
559,066
-0.03(-0.15%)
Sep 28, 2021
20.90
21.24
20.26
20.32
723,928
-0.77(-3.64%)
Sep 27, 2021
20.42
21.30
20.24
21.08
886,018
+0.78(+3.86%)
Sep 24, 2021
20.42
20.71
19.77
20.30
1,041,893
-0.56(-2.67%)
Sep 23, 2021
21.14
21.65
20.66
20.86
1,216,324
-0.09(-0.41%)
Sep 22, 2021
19.75
21.15
19.70
20.94
1,401,831
+1.35(+6.87%)
Sep 21, 2021
19.93
20.41
18.98
19.60
1,198,963
-0.24(-1.22%)
Sep 20, 2021
18.67
19.97
18.41
19.84
1,466,244
+0.28(+1.44%)
Sep 17, 2021
19.28
20.29
19.22
19.56
2,486,870
+0.34(+1.75%)
Sep 16, 2021
20.00
20.04
19.21
19.22
1,365,813
-0.60(-3.04%)
Sep 15, 2021
19.64
20.05
19.10
19.82
1,144,354
+0.28(+1.44%)
Sep 14, 2021
20.61
20.68
19.24
19.54
1,653,784
-0.92(-4.48%)
Sep 13, 2021
22.00
22.28
20.36
20.46
2,062,418
-1.35(-6.18%)
Sep 10, 2021
22.56
22.90
21.43
21.81
1,818,225
-0.89(-3.93%)
Sep 09, 2021
21.75
23.53
20.76
22.70
3,943,313
+0.95(+4.36%)
Sep 08, 2021
23.88
23.88
21.45
21.75
2,532,394
-2.23(-9.30%)
Sep 07, 2021
24.75
25.38
22.90
23.98
2,627,477
-0.77(-3.10%)
Sep 03, 2021
23.64
25.02
22.97
24.75
2,648,763
+1.14(+4.81%)
Sep 02, 2021
25.08
27.76
22.78
23.61
9,750,460
-1.46(-5.84%)
Sep 01, 2021
22.20
25.25
20.65
25.08
6,152,838
+3.31(+15.22%)
Aug 31, 2021
21.82
21.82
19.75
21.77
3,606,017
-0.04(-0.18%)
Aug 30, 2021
18.97
22.64
18.47
21.81
7,136,187
+3.34(+18.12%)
Aug 27, 2021
18.38
18.74
18.02
18.46
1,269,299
+0.12(+0.63%)
Aug 26, 2021
18.50
18.69
17.33
18.34
2,623,927
-0.47(-2.52%)
Aug 25, 2021
19.48
19.89
18.36
18.82
3,809,260
+0.66(+3.63%)
Aug 24, 2021
17.45
18.55
17.30
18.16
1,163,356
+0.76(+4.37%)
Aug 23, 2021
17.63
17.87
17.01
17.40
1,107,003
+0.05(+0.27%)
Aug 20, 2021
16.65
17.44
16.52
17.35
1,244,506
+0.78(+4.73%)
Aug 19, 2021
16.40
16.74
15.88
16.57
938,866
+0.27(+1.67%)
Aug 18, 2021
16.22
16.84
16.04
16.30
998,455
+0.16(+0.96%)
Aug 17, 2021
16.99
17.06
15.76
16.14
1,646,927
-0.91(-5.33%)
Aug 16, 2021
16.82
17.53
16.80
17.05
1,189,032
-0.15(-0.86%)
Aug 13, 2021
18.48
18.49
17.01
17.20
1,677,005
-1.30(-7.01%)
Aug 12, 2021
19.24
19.55
18.42
18.49
973,906
-0.61(-3.17%)
Aug 11, 2021
18.80
19.19
18.39
19.10
998,589
+0.16(+0.86%)
Aug 10, 2021
17.85
19.28
17.65
18.93
1,729,367
+1.13(+6.36%)
Aug 09, 2021
17.84
18.14
17.20
17.80
1,010,012
-0.04(-0.22%)
Aug 06, 2021
17.76
18.32
17.64
17.84
1,543,393
-0.02(-0.09%)
Aug 05, 2021
17.06
18.31
16.88
17.86
2,499,875
+1.06(+6.28%)
Aug 04, 2021
18.80
19.03
15.99
16.80
5,358,080
-1.75(-9.41%)
Aug 03, 2021
18.06
18.75
17.16
18.55
3,161,755
+0.67(+3.73%)
Aug 02, 2021
17.16
18.33
17.07
17.88
1,728,781
+0.87(+5.11%)
Jul 30, 2021
17.09
17.65
16.67
17.01
1,084,339
-0.46(-2.62%)
Jul 29, 2021
17.31
17.89
16.99
17.47
1,246,877
+0.37(+2.18%)
Jul 28, 2021
16.86
17.48
16.78
17.09
870,549
+0.50(+2.99%)
Jul 27, 2021
17.43
17.45
15.96
16.60
2,230,569
-1.25(-7.00%)
Jul 26, 2021
18.15
18.71
17.67
17.85
1,382,070
-0.08(-0.43%)
Jul 23, 2021
18.11
18.31
17.55
17.93
1,130,571
-0.05(-0.26%)
Jul 22, 2021
18.72
18.82
17.37
17.97
1,196,112
-0.72(-3.86%)
Jul 21, 2021
17.66
18.93
17.46
18.69
1,517,165
+1.67(+9.80%)
Jul 20, 2021
16.30
17.18
15.99
17.02
1,232,479
+0.93(+5.79%)
Jul 19, 2021
15.93
16.24
15.46
16.09
1,354,982
-0.43(-2.58%)
Jul 16, 2021
17.30
18.02
16.20
16.52
1,540,731
-0.71(-4.14%)
Jul 15, 2021
17.95
18.47
16.85
17.23
1,286,202
-0.81(-4.51%)
Jul 14, 2021
18.51
18.96
17.94
18.05
592,554
-0.27(-1.48%)
Jul 13, 2021
19.09
19.15
18.24
18.32
772,490
-0.92(-4.80%)
Jul 12, 2021
19.65
20.00
18.83
19.24
1,017,604
-0.43(-2.21%)
Jul 09, 2021
19.38
19.91
19.14
19.68
882,145
+0.70(+3.68%)
Jul 08, 2021
18.03
19.50
17.48
18.98
1,534,570
+0.31(+1.66%)
Jul 07, 2021
18.55
18.95
17.96
18.67
1,363,146
+0.02(+0.12%)
Jul 06, 2021
20.07
20.10
18.14
18.65
2,228,352
-1.42(-7.08%)
Jul 02, 2021
20.88
20.94
19.67
20.07
1,456,356
-0.81(-3.87%)
Jul 01, 2021
19.76
21.16
19.76
20.87
1,646,121
+0.95(+4.75%)
Jun 30, 2021
19.40
20.21
19.21
19.93
1,620,258
+0.57(+2.93%)
Jun 29, 2021
19.80
19.96
18.89
19.36
1,105,736
-0.38(-1.93%)
Jun 28, 2021
19.83
20.40
19.48
19.74
1,098,947
-0.16(-0.82%)
Jun 25, 2021
20.42
21.03
19.68
19.90
4,559,009
-0.31(-1.54%)
Jun 24, 2021
21.09
21.23
19.88
20.21
1,218,176
-0.88(-4.16%)
Jun 23, 2021
20.77
21.35
20.49
21.09
1,088,018
+0.33(+1.57%)
Jun 22, 2021
20.18
20.91
19.79
20.77
1,298,944
+0.52(+2.57%)
Jun 21, 2021
19.62
20.74
19.53
20.25
1,639,885
+0.94(+4.86%)
Jun 18, 2021
19.40
20.18
19.12
19.31
2,170,812
-0.47(-2.39%)
Jun 17, 2021
20.52
20.55
19.24
19.78
1,543,396
-0.74(-3.63%)
Jun 16, 2021
20.90
20.90
19.81
20.52
1,454,289
-0.31(-1.49%)
Jun 15, 2021
22.15
22.33
20.52
20.84
1,807,734
-1.60(-7.13%)
Jun 14, 2021
22.64
23.16
22.10
22.43
759,695
-0.23(-1.03%)
Jun 11, 2021
21.88
22.97
21.72
22.67
1,122,911
+0.40(+1.81%)
Jun 10, 2021
24.33
24.48
21.98
22.26
1,803,929
-1.99(-8.19%)
Jun 09, 2021
24.27
24.52
23.22
24.25
1,024,308
-0.27(-1.11%)
Jun 08, 2021
23.32
24.82
22.88
24.52
1,771,557
+1.32(+5.69%)
Jun 07, 2021
23.91
24.44
22.64
23.20
2,049,239
-0.54(-2.26%)
Jun 04, 2021
27.33
27.50
22.60
23.74
3,838,732
-3.06(-11.41%)
Jun 03, 2021
26.76
29.29
26.22
26.79
2,384,785
-0.26(-0.97%)
Jun 02, 2021
25.64
27.09
24.39
27.06
1,661,679
+1.85(+7.33%)
Jun 01, 2021
23.92
25.82
23.92
25.21
1,306,069
+1.35(+5.66%)
May 28, 2021
24.37
24.82
23.19
23.86
1,223,225
-0.58(-2.38%)
May 27, 2021
25.42
25.41
23.64
24.44
1,592,322
-0.63(-2.52%)
May 26, 2021
22.55
25.43
22.38
25.08
2,491,206
+3.00(+13.60%)
May 25, 2021
23.05
24.30
21.33
22.07
2,607,525
-0.38(-1.68%)
May 24, 2021
22.40
22.76
21.61
22.45
1,355,969
+0.38(+1.71%)
May 21, 2021
21.37
23.06
20.83
22.07
2,277,001
+0.66(+3.06%)
May 20, 2021
21.53
21.66
20.28
21.42
1,883,388
-0.34(-1.56%)
May 19, 2021
21.16
21.86
20.64
21.76
1,328,907
-0.42(-1.91%)
May 18, 2021
23.57
23.78
21.46
22.18
2,070,760
-1.24(-5.30%)
May 17, 2021
21.80
23.83
21.40
23.43
2,006,273
+1.74(+8.00%)
May 14, 2021
21.14
22.25
20.83
21.69
1,605,225
+1.15(+5.60%)
May 13, 2021
21.19
22.26
20.06
20.54
1,849,578
-0.23(-1.11%)
May 12, 2021
22.43
23.34
20.52
20.77
2,400,742
-2.05(-8.99%)
May 11, 2021
22.46
22.95
19.72
22.82
4,477,853
-0.46(-1.98%)
May 10, 2021
22.50
25.99
22.09
23.28
7,678,707
+0.71(+3.13%)
May 07, 2021
21.08
22.77
20.23
22.58
3,667,367
+1.53(+7.28%)
May 06, 2021
18.58
21.74
17.94
21.05
7,763,252
+2.45(+13.15%)
May 05, 2021
15.85
19.62
14.95
18.60
11,498,252
+4.42(+31.15%)
May 04, 2021
14.13
14.21
13.21
14.18
1,603,469
-0.11(-0.78%)
May 03, 2021
13.61
14.54
13.36
14.29
1,096,634
+0.67(+4.91%)
Apr 30, 2021
13.62
13.83
13.07
13.62
1,010,975
-0.22(-1.56%)
Apr 29, 2021
13.80
13.99
13.52
13.84
648,939
+0.17(+1.25%)
Apr 28, 2021
13.67
13.71
13.30
13.67
621,454
+0.00(+0.00%)
Apr 27, 2021
13.08
13.98
13.08
13.67
1,047,915
+0.55(+4.20%)
Apr 26, 2021
13.75
14.08
13.02
13.12
1,010,948
-0.29(-2.16%)
Apr 23, 2021
12.50
13.51
12.46
13.41
1,394,226
+1.02(+8.22%)
Apr 22, 2021
12.46
12.85
12.25
12.39
882,066
+0.00(+0.00%)
Apr 21, 2021
11.88
12.55
11.79
12.39
769,992
+0.42(+3.48%)
Apr 20, 2021
12.55
12.73
11.20
11.97
1,497,857
-0.56(-4.45%)
Apr 19, 2021
12.24
12.61
12.19
12.53
797,829
+0.28(+2.24%)
Apr 16, 2021
12.34
12.39
12.01
12.26
627,993
-0.16(-1.26%)
Apr 15, 2021
12.23
12.49
12.09
12.41
1,182,180
+0.22(+1.83%)
Apr 14, 2021
12.41
12.66
12.12
12.19
1,074,315
-0.15(-1.21%)
Apr 13, 2021
12.67
12.94
11.92
12.34
1,187,990
-0.26(-2.07%)
Apr 12, 2021
12.63
13.01
12.43
12.60
847,841
-0.04(-0.29%)
Apr 09, 2021
12.63
13.09
12.48
12.63
830,646
-0.02(-0.18%)
Apr 08, 2021
12.60
12.77
12.02
12.66
1,011,740
+0.25(+2.04%)
Apr 07, 2021
12.51
12.84
12.16
12.40
807,355
-0.10(-0.83%)
Apr 06, 2021
12.64
13.20
12.18
12.51
1,228,853
-0.07(-0.59%)
Apr 05, 2021
12.43
12.73
11.98
12.58
1,255,243
+0.33(+2.67%)
Apr 01, 2021
11.83
12.27
11.66
12.26
914,288
+0.58(+4.97%)
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%)
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
.