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 (%)
Jun 29, 2018
4.808
4.839
4.532
4.715
729,957
-0.03(-0.65%)
Jun 28, 2018
4.901
4.932
4.684
4.746
543,435
-0.16(-3.16%)
Jun 27, 2018
5.025
5.118
4.901
4.901
539,706
-0.09(-1.86%)
Jun 26, 2018
5.087
5.102
4.994
4.994
541,628
-0.09(-1.83%)
Jun 25, 2018
5.149
5.180
4.994
5.087
570,371
-0.06(-1.20%)
Jun 22, 2018
5.242
5.288
4.963
5.149
1,179,209
-0.09(-1.78%)
Jun 21, 2018
5.118
5.335
5.118
5.242
478,656
+0.16(+3.05%)
Jun 20, 2018
5.180
5.180
5.025
5.087
432,702
-0.09(-1.80%)
Jun 19, 2018
5.242
5.257
5.056
5.180
686,036
-0.06(-1.18%)
Jun 18, 2018
5.397
5.537
5.211
5.242
992,775
-0.22(-3.98%)
Jun 15, 2018
5.614
5.397
5.459
1,270,942
-0.16(-2.76%)
Jun 14, 2018
5.831
5.893
5.397
5.614
1,776,706
-0.22(-3.72%)
Jun 13, 2018
5.769
5.955
5.707
5.831
1,588,649
+0.12(+2.17%)
Jun 12, 2018
5.459
6.048
5.428
5.707
2,087,107
+0.28(+5.14%)
Jun 11, 2018
5.335
5.521
5.335
5.428
692,401
+0.09(+1.74%)
Jun 08, 2018
5.180
5.335
5.180
5.335
354,305
+0.16(+2.99%)
Jun 07, 2018
5.118
5.242
5.087
5.180
205,173
+0.09(+1.83%)
Jun 06, 2018
5.273
5.304
5.087
5.087
435,380
-0.19(-3.53%)
Jun 05, 2018
5.149
5.366
5.087
5.273
564,758
+0.16(+3.03%)
Jun 04, 2018
5.056
5.180
4.978
5.118
646,645
+0.12(+2.48%)
Jun 01, 2018
5.149
5.149
4.994
4.994
366,083
-0.09(-1.83%)
May 31, 2018
5.118
5.180
4.994
5.087
515,179
-0.06(-1.20%)
May 30, 2018
4.844
5.179
4.844
5.149
924,798
+0.35(+7.30%)
May 29, 2018
5.088
5.210
4.783
4.798
1,069,509
-0.32(-6.25%)
May 25, 2018
5.118
5.118
5.118
0
+0.03(+0.60%)
May 24, 2018
4.875
5.118
4.871
5.088
759,126
+0.18(+3.73%)
May 23, 2018
4.722
4.936
4.677
4.905
1,842,911
+0.15(+3.21%)
May 22, 2018
4.844
4.844
4.722
4.753
325,092
-0.06(-1.27%)
May 21, 2018
4.814
4.844
4.722
4.814
527,890
+0.00(+0.00%)
May 18, 2018
4.905
4.905
4.753
4.814
451,367
-0.09(-1.86%)
May 17, 2018
4.844
4.905
4.768
4.905
392,768
+0.06(+1.26%)
May 16, 2018
4.753
4.875
4.722
4.844
527,460
+0.12(+2.58%)
May 15, 2018
4.783
4.844
4.692
4.722
470,156
-0.06(-1.27%)
May 14, 2018
4.814
4.993
4.725
4.783
919,897
+0.00(+0.00%)
May 11, 2018
4.722
4.859
4.722
4.783
716,177
+0.09(+1.95%)
May 10, 2018
4.661
4.722
4.509
4.692
475,180
+0.06(+1.32%)
May 09, 2018
4.661
4.719
4.448
4.631
894,643
-0.03(-0.65%)
May 08, 2018
4.844
4.875
4.509
4.661
1,327,589
-0.21(-4.38%)
May 07, 2018
5.179
5.301
4.814
4.875
1,809,609
-0.27(-5.33%)
May 04, 2018
4.905
5.149
4.905
5.149
417,459
+0.27(+5.63%)
May 03, 2018
5.423
5.454
4.844
4.875
1,115,538
-0.61(-11.11%)
May 02, 2018
5.423
5.484
5.210
5.484
1,588,388
+0.21(+4.05%)
May 01, 2018
5.118
5.332
4.936
5.271
1,545,866
+0.15(+2.98%)
Apr 30, 2018
5.362
5.423
5.118
5.118
1,052,677
-0.30(-5.62%)
Apr 27, 2018
5.332
5.454
5.301
5.423
663,847
+0.09(+1.71%)
Apr 26, 2018
5.332
5.393
5.179
5.332
1,125,511
+0.00(+0.00%)
Apr 25, 2018
5.514
5.514
5.271
5.332
1,184,112
-0.15(-2.78%)
Apr 24, 2018
5.332
5.545
5.286
5.484
1,447,332
+0.15(+2.86%)
Apr 23, 2018
5.210
5.347
5.118
5.332
1,389,985
+0.15(+2.94%)
Apr 20, 2018
5.118
5.179
5.057
5.179
939,965
+0.03(+0.59%)
Apr 19, 2018
5.027
5.149
4.975
5.149
697,834
+0.09(+1.81%)
Apr 18, 2018
4.905
5.057
4.905
5.057
814,593
+0.12(+2.47%)
Apr 17, 2018
4.844
4.966
4.695
4.936
864,164
+0.12(+2.53%)
Apr 16, 2018
4.783
4.875
4.753
4.814
856,208
+0.06(+1.28%)
Apr 13, 2018
4.814
4.844
4.661
4.753
812,038
-0.06(-1.27%)
Apr 12, 2018
4.661
4.844
4.661
4.814
774,091
+0.12(+2.60%)
Apr 11, 2018
4.509
4.783
4.509
4.692
1,404,283
+0.12(+2.67%)
Apr 10, 2018
4.479
4.600
4.418
4.570
650,825
+0.15(+3.45%)
Apr 09, 2018
4.479
4.540
4.387
4.418
644,306
-0.03(-0.69%)
Apr 06, 2018
4.570
4.631
4.402
4.448
691,996
-0.12(-2.67%)
Apr 05, 2018
4.509
4.600
4.418
4.570
686,087
+0.06(+1.35%)
Apr 04, 2018
4.326
4.509
4.326
4.509
693,815
+0.12(+2.78%)
Apr 03, 2018
4.296
4.418
4.296
4.387
898,887
+0.12(+2.86%)
Apr 02, 2018
4.387
4.448
4.143
4.265
1,213,941
-0.15(-3.45%)
Mar 29, 2018
4.418
4.418
4.418
0
+0.03(+0.69%)
Mar 28, 2018
4.235
4.509
4.220
4.387
2,198,823
+0.15(+3.60%)
Mar 27, 2018
4.174
4.311
4.143
4.235
1,239,638
+0.09(+2.21%)
Mar 26, 2018
4.083
4.265
4.022
4.143
1,105,365
+0.12(+3.03%)
Mar 23, 2018
4.113
4.143
3.991
4.022
971,972
-0.06(-1.49%)
Mar 22, 2018
4.113
4.189
4.022
4.083
634,633
-0.03(-0.74%)
Mar 21, 2018
4.052
4.235
4.052
4.113
751,119
+0.03(+0.75%)
Mar 20, 2018
4.113
4.174
3.961
4.083
562,663
-0.06(-1.47%)
Mar 19, 2018
4.235
4.271
4.052
4.143
1,472,080
-0.06(-1.45%)
Mar 16, 2018
4.174
4.326
4.113
4.204
1,913,983
+0.03(+0.73%)
Mar 15, 2018
4.143
4.220
4.083
4.174
1,151,855
+0.00(+0.00%)
Mar 14, 2018
4.083
4.204
4.022
4.174
986,239
+0.09(+2.24%)
Mar 13, 2018
3.991
4.174
3.991
4.083
1,377,777
+0.06(+1.52%)
Mar 12, 2018
3.808
4.052
3.808
4.022
1,324,352
+0.27(+7.32%)
Mar 09, 2018
3.747
3.839
3.626
3.747
1,217,214
+0.06(+1.65%)
Mar 08, 2018
3.869
3.884
3.656
3.686
1,370,418
-0.15(-3.97%)
Mar 07, 2018
4.092
3.824
3.839
2,649,832
-0.18(-4.44%)
Mar 06, 2018
4.017
4.107
3.928
4.017
2,359,273
-0.03(-0.74%)
Mar 05, 2018
3.839
4.047
3.809
4.047
2,206,825
+0.24(+6.25%)
Mar 02, 2018
3.690
3.854
3.641
3.809
1,988,152
+0.12(+3.23%)
Mar 01, 2018
3.660
3.720
3.511
3.690
1,638,249
+0.03(+0.81%)
Feb 28, 2018
3.333
3.779
3.333
3.660
2,384,435
+0.12(+3.36%)
Feb 27, 2018
3.720
3.869
3.511
3.541
2,051,089
-0.21(-5.56%)
Feb 26, 2018
3.779
3.839
3.660
3.750
1,107,911
-0.03(-0.79%)
Feb 23, 2018
3.601
3.839
3.601
3.779
1,846,393
+0.21(+5.83%)
Feb 22, 2018
3.571
3.690
3.511
3.571
1,069,713
+0.04(+1.27%)
Feb 21, 2018
3.511
3.660
3.497
3.526
1,088,058
+0.01(+0.42%)
Feb 20, 2018
3.660
3.690
3.467
3.511
1,484,183
-0.18(-4.84%)
Feb 16, 2018
3.690
3.690
3.690
0
+0.15(+4.20%)
Feb 15, 2018
3.422
3.601
3.333
3.541
1,375,527
+0.15(+4.39%)
Feb 14, 2018
3.184
3.452
3.125
3.392
1,728,270
+0.21(+6.54%)
Feb 13, 2018
3.244
3.303
3.184
3.184
1,022,823
-0.09(-2.73%)
Feb 12, 2018
3.303
3.333
3.125
3.273
1,428,013
+0.00(+0.00%)
Feb 09, 2018
3.363
3.449
3.154
3.273
1,516,237
-0.09(-2.66%)
Feb 08, 2018
3.452
3.095
3.363
2,318,012
+0.27(+8.65%)
Feb 07, 2018
3.244
3.244
3.095
3.095
3,480,014
-0.15(-4.59%)
Feb 06, 2018
3.108
3.259
3.006
3.244
2,353,583
+0.13(+4.31%)
Feb 05, 2018
3.244
3.273
3.065
3.110
2,154,098
-0.16(-5.00%)
Feb 02, 2018
3.392
3.422
3.288
3.273
1,894,646
-0.15(-4.35%)
Feb 01, 2018
3.363
3.452
3.288
3.422
1,455,507
+0.06(+1.77%)
Jan 31, 2018
3.392
3.482
3.363
3.363
1,250,537
+0.00(+0.00%)
Jan 30, 2018
3.571
3.601
3.333
3.363
3,837,996
-0.24(-6.61%)
Jan 29, 2018
3.690
3.717
3.571
3.601
1,447,889
-0.09(-2.42%)
Jan 26, 2018
3.630
3.750
3.571
3.690
1,925,832
+0.06(+1.64%)
Jan 25, 2018
3.660
3.705
3.601
3.630
1,678,169
-0.03(-0.81%)
Jan 24, 2018
3.690
3.747
3.630
3.660
1,791,033
+0.00(+0.00%)
Jan 23, 2018
3.690
3.690
3.601
3.660
2,069,598
-0.03(-0.81%)
Jan 22, 2018
3.690
3.720
3.601
3.690
1,333,496
+0.06(+1.64%)
Jan 19, 2018
3.630
3.690
3.607
3.630
2,510,801
-0.03(-0.81%)
Jan 18, 2018
3.779
3.779
3.630
3.660
1,883,889
-0.12(-3.15%)
Jan 17, 2018
3.779
3.869
3.720
3.779
3,724,628
+0.00(+0.00%)
Jan 16, 2018
3.630
3.854
3.630
3.779
3,728,960
+0.16(+4.53%)
Jan 12, 2018
3.616
3.616
3.616
0
+0.01(+0.41%)
Jan 11, 2018
3.750
3.809
3.586
3.601
4,610,696
-0.16(-4.35%)
Jan 10, 2018
3.750
3.764
3,261,252
-0.18(-4.53%)
Jan 09, 2018
4.017
4.107
3.869
3.943
7,999,986
-0.73(-15.61%)
Jan 08, 2018
4.523
4.732
4.493
4.672
3,664,263
+0.15(+3.29%)
Jan 05, 2018
4.345
4.583
4.345
4.523
2,700,578
+0.21(+4.83%)
Jan 04, 2018
4.374
4.431
4.211
4.315
2,309,368
-0.06(-1.36%)
Jan 03, 2018
4.374
4.434
4.255
4.374
2,117,757
+0.06(+1.38%)
Jan 02, 2018
4.553
4.612
4.237
4.315
2,662,657
-0.21(-4.61%)
Dec 29, 2017
4.523
4.523
4.523
0
-0.12(-2.56%)
Dec 28, 2017
4.880
4.880
4.612
4.642
1,067,781
-0.21(-4.29%)
Dec 27, 2017
4.821
4.910
4.612
4.851
2,511,012
+0.06(+1.24%)
Dec 26, 2017
4.583
4.851
4.523
4.791
2,210,283
+0.24(+5.23%)
Dec 22, 2017
4.523
4.583
4.464
4.553
872,553
-0.01(-0.33%)
Dec 21, 2017
4.493
4.612
4.404
4.568
1,023,707
+0.10(+2.33%)
Dec 20, 2017
4.642
4.672
4.434
4.464
1,182,105
-0.18(-3.85%)
Dec 19, 2017
4.642
4.672
4.493
4.642
1,906,696
-0.03(-0.64%)
Dec 18, 2017
4.672
4.758
4.493
4.672
2,335,871
+0.12(+2.61%)
Dec 15, 2017
4.404
4.583
4.345
4.553
3,707,267
+0.15(+3.38%)
Dec 14, 2017
4.434
4.464
4.315
4.404
1,645,892
+0.00(+0.00%)
Dec 13, 2017
4.404
4.490
4.288
4.404
1,426,661
+0.00(+0.00%)
Dec 12, 2017
4.374
4.493
4.374
4.404
908,189
+0.03(+0.68%)
Dec 11, 2017
4.434
4.523
4.315
4.374
1,216,457
+0.00(+0.00%)
Dec 08, 2017
4.345
4.479
4.285
4.374
799,332
+0.03(+0.68%)
Dec 07, 2017
4.434
4.483
4.315
4.345
722,175
-0.06(-1.35%)
Dec 06, 2017
4.434
4.523
4.315
4.404
894,006
-0.03(-0.67%)
Dec 05, 2017
4.612
4.642
4.374
4.434
1,659,472
-0.15(-3.25%)
Dec 04, 2017
4.523
4.669
4.374
4.583
2,813,013
+0.34(+8.07%)
Dec 01, 2017
4.493
4.549
4.177
4.241
1,797,830
-0.25(-5.63%)
Nov 30, 2017
4.315
4.583
4.196
4.493
4,436,094
+0.21(+4.86%)
Nov 29, 2017
4.023
4.489
3.979
4.285
3,903,190
+0.29(+7.30%)
Nov 28, 2017
3.965
4.052
3.877
3.994
1,685,345
+0.03(+0.74%)
Nov 27, 2017
4.023
4.052
3.877
3.965
1,678,717
-0.03(-0.73%)
Nov 24, 2017
4.023
4.037
3.935
3.994
536,312
+0.00(+0.00%)
Nov 22, 2017
3.994
4.081
3.906
3.994
1,293,977
+0.00(+0.00%)
Nov 21, 2017
4.052
4.052
3.819
3.994
3,054,667
-0.03(-0.72%)
Nov 20, 2017
3.965
4.081
3.906
4.023
1,642,034
+0.09(+2.22%)
Nov 17, 2017
3.965
4.139
3.906
3.935
2,502,767
+0.09(+2.27%)
Nov 16, 2017
3.848
3.950
3.731
3.848
1,954,760
+0.06(+1.54%)
Nov 15, 2017
3.644
3.819
3.629
3.790
1,451,098
+0.09(+2.36%)
Nov 14, 2017
3.760
3.848
3.615
3.702
1,509,718
-0.12(-3.05%)
Nov 13, 2017
3.819
3.877
3.673
3.819
1,103,144
+0.03(+0.77%)
Nov 10, 2017
3.615
3.848
3.615
3.790
1,480,267
+0.15(+4.00%)
Nov 09, 2017
3.615
3.659
3.527
3.644
1,294,011
+0.03(+0.81%)
Nov 08, 2017
3.586
3.673
3.498
3.615
1,676,040
-0.03(-0.80%)
Nov 07, 2017
3.586
3.644
3.498
3.644
3,995,666
+0.12(+3.31%)
Nov 06, 2017
3.790
3.819
3.527
3.527
4,145,228
-0.29(-7.63%)
Nov 03, 2017
4.081
4.081
3.790
3.819
2,949,662
-0.17(-4.38%)
Nov 02, 2017
4.227
4.241
3.819
3.994
3,299,890
-0.23(-5.52%)
Nov 01, 2017
4.256
4.256
4.052
4.227
3,312,221
+0.52(+14.17%)
Oct 31, 2017
4.139
4.139
3.644
3.702
4,471,361
-0.41(-9.93%)
Oct 30, 2017
4.110
4.160
3.965
4.110
1,474,276
-0.03(-0.70%)
Oct 27, 2017
4.169
4.227
4.081
4.139
1,654,649
-0.12(-2.74%)
Oct 26, 2017
4.169
4.285
4.110
4.256
881,378
+0.09(+2.10%)
Oct 25, 2017
4.314
4.314
4.081
4.169
686,393
-0.09(-2.05%)
Oct 24, 2017
4.110
4.285
4.110
4.256
1,108,275
+0.17(+4.29%)
Oct 23, 2017
4.314
4.314
4.052
4.081
1,895,794
-0.20(-4.76%)
Oct 20, 2017
4.285
4.314
4.169
4.285
1,307,560
+0.04(+1.03%)
Oct 19, 2017
4.198
4.314
4.110
4.241
844,982
+0.01(+0.34%)
Oct 18, 2017
4.023
4.343
4.023
4.227
1,096,193
+0.17(+4.32%)
Oct 17, 2017
4.110
4.110
4.023
4.052
841,760
+0.00(+0.00%)
Oct 16, 2017
4.198
4.198
3.965
4.052
2,250,427
-0.12(-2.80%)
Oct 13, 2017
4.227
4.314
4.139
4.169
1,330,988
-0.03(-0.69%)
Oct 12, 2017
4.314
4.373
4.198
4.198
1,246,988
-0.12(-2.70%)
Oct 11, 2017
4.460
4.489
4.300
4.314
1,180,005
-0.15(-3.27%)
Oct 10, 2017
4.431
4.489
4.387
4.460
600,265
+0.09(+2.00%)
Oct 09, 2017
4.693
4.722
4.343
4.373
1,595,870
-0.32(-6.83%)
Oct 06, 2017
4.606
4.693
4.460
4.693
1,322,182
+0.06(+1.26%)
Oct 05, 2017
4.577
4.693
4.518
4.635
1,001,025
+0.09(+1.92%)
Oct 04, 2017
4.635
4.722
4.489
4.548
1,077,606
-0.12(-2.50%)
Oct 03, 2017
4.635
4.693
4.518
4.664
1,378,486
+0.03(+0.63%)
Oct 02, 2017
4.460
4.664
4.402
4.635
1,604,494
+0.17(+3.92%)
Sep 29, 2017
4.402
4.504
4.271
4.460
1,101,927
+0.12(+2.68%)
Sep 28, 2017
4.314
4.387
4.227
4.343
1,260,900
+0.03(+0.68%)
Sep 27, 2017
4.373
4.402
4.314
4.314
1,030,839
-0.03(-0.67%)
Sep 26, 2017
4.431
4.445
4.306
4.343
1,066,228
-0.06(-1.32%)
Sep 25, 2017
4.285
4.489
4.256
4.402
1,272,252
+0.12(+2.72%)
Sep 22, 2017
4.227
4.373
4.139
4.285
1,020,539
+0.06(+1.38%)
Sep 21, 2017
4.343
4.343
4.198
4.227
706,437
-0.09(-2.03%)
Sep 20, 2017
4.314
4.358
4.139
4.314
1,595,894
+0.00(+0.00%)
Sep 19, 2017
4.431
4.518
4.256
4.314
1,869,249
-0.12(-2.63%)
Sep 18, 2017
4.606
4.650
4.402
4.431
1,338,027
-0.20(-4.40%)
Sep 15, 2017
4.489
4.664
4.431
4.635
2,549,924
+0.12(+2.58%)
Sep 14, 2017
4.752
4.752
4.489
4.518
971,340
-0.20(-4.32%)
Sep 13, 2017
4.722
4.781
4.664
4.722
1,054,362
+0.03(+0.62%)
Sep 12, 2017
4.606
4.737
4.606
4.693
980,842
+0.09(+1.90%)
Sep 11, 2017
4.664
4.781
4.606
4.606
1,216,802
-0.06(-1.25%)
Sep 08, 2017
4.606
4.693
4.518
4.664
3,884,418
+0.03(+0.63%)
Sep 07, 2017
4.489
4.722
4.431
4.635
1,576,675
+0.20(+4.61%)
Sep 06, 2017
4.343
4.475
4.314
4.431
1,193,079
+0.09(+2.01%)
Sep 05, 2017
4.402
4.460
4.285
4.343
1,497,588
-0.12(-2.61%)
Sep 01, 2017
4.460
4.548
4.402
4.460
521,354
+0.00(+0.00%)
Aug 31, 2017
4.402
4.489
4.285
4.460
1,204,149
+0.03(+0.66%)
Aug 30, 2017
4.314
4.518
4.169
4.431
2,693,080
+0.17(+4.11%)
Aug 29, 2017
4.427
4.542
4.227
4.256
1,575,969
-0.23(-5.10%)
Aug 28, 2017
4.542
4.613
4.399
4.485
1,718,270
-0.06(-1.26%)
Aug 25, 2017
4.599
4.627
4.456
4.542
1,749,794
-0.06(-1.24%)
Aug 24, 2017
4.513
4.742
4.513
4.599
1,904,250
+0.09(+1.90%)
Aug 23, 2017
4.313
4.570
4.313
4.513
1,391,183
+0.20(+4.64%)
Aug 22, 2017
4.370
4.456
4.313
4.313
2,106,683
+0.06(+1.34%)
Aug 21, 2017
4.285
4.370
4.227
4.256
1,231,832
-0.03(-0.67%)
Aug 18, 2017
4.313
4.342
4.199
4.285
2,137,917
-0.09(-1.96%)
Aug 17, 2017
4.684
4.713
4.313
4.370
2,990,838
-0.31(-6.71%)
Aug 16, 2017
4.884
4.884
4.656
4.684
1,594,720
-0.03(-0.61%)
Aug 15, 2017
4.999
5.020
4.684
4.713
1,708,163
-0.34(-6.78%)
Aug 14, 2017
4.999
5.156
4.999
5.056
1,492,601
+0.06(+1.14%)
Aug 11, 2017
5.199
5.213
4.970
4.999
2,019,081
-0.20(-3.85%)
Aug 10, 2017
5.341
5.370
5.141
5.199
883,715
-0.17(-3.19%)
Aug 09, 2017
5.427
5.513
5.313
5.370
1,118,036
-0.14(-2.59%)
Aug 08, 2017
5.313
5.684
5.313
5.513
1,583,589
+0.17(+3.21%)
Aug 07, 2017
5.370
5.399
5.284
5.341
1,456,684
+0.00(+0.00%)
Aug 04, 2017
5.456
5.313
5.341
2,397,760
-0.03(-0.53%)
Aug 03, 2017
5.770
5.770
5.284
5.370
3,957,825
-0.40(-6.93%)
Aug 02, 2017
5.256
5.827
5.170
5.770
9,267,326
-0.49(-7.76%)
Aug 01, 2017
6.198
6.341
6.141
6.255
1,863,023
+0.11(+1.86%)
Jul 31, 2017
6.227
6.284
6.084
6.141
1,025,242
-0.06(-0.92%)
Jul 28, 2017
6.255
6.313
6.170
6.198
888,919
-0.11(-1.81%)
Jul 27, 2017
6.284
6.355
6.270
6.313
554,394
+0.00(+0.00%)
Jul 26, 2017
6.341
6.398
6.255
6.313
826,748
-0.04(-0.67%)
Jul 25, 2017
6.227
6.341
6.141
6.355
1,412,484
+0.13(+2.06%)
Jul 24, 2017
6.255
6.284
5.770
6.227
2,521,422
-0.26(-3.96%)
Jul 21, 2017
6.770
6.770
6.398
6.484
1,619,682
-0.23(-3.40%)
Jul 20, 2017
6.884
6.687
6.712
843,948
-0.17(-2.49%)
Jul 19, 2017
6.798
6.912
6.787
6.884
1,639,109
+0.11(+1.69%)
Jul 18, 2017
6.627
6.770
6.541
6.770
752,843
+0.14(+2.16%)
Jul 17, 2017
6.598
6.712
6.570
6.627
1,335,847
+0.06(+0.87%)
Jul 14, 2017
6.684
6.712
6.513
6.570
681,618
-0.11(-1.71%)
Jul 13, 2017
6.570
6.741
6.570
6.684
654,710
+0.11(+1.74%)
Jul 12, 2017
6.770
6.827
6.541
6.570
860,715
-0.14(-2.13%)
Jul 11, 2017
6.627
6.827
6.570
6.712
1,117,381
+0.09(+1.29%)
Jul 10, 2017
7.170
7.198
6.627
6.627
1,687,173
-0.60(-8.30%)
Jul 07, 2017
7.284
7.312
7.170
7.227
798,791
-0.09(-1.17%)
Jul 06, 2017
7.455
7.255
7.312
928,656
-0.14(-1.92%)
Jul 05, 2017
7.598
7.627
7.369
7.455
1,098,627
-0.17(-2.25%)
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
.