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 (%)
Feb 28, 2003
4.245
4.679
4.245
4.358
300,014
+0.08(+1.90%)
Feb 27, 2003
4.209
4.282
4.173
4.277
31,440
+0.07(+1.61%)
Feb 26, 2003
4.169
4.259
4.151
4.209
88,565
+0.05(+1.29%)
Feb 25, 2003
4.282
4.282
4.114
4.156
85,908
-0.12(-2.74%)
Feb 24, 2003
4.205
4.404
4.119
4.273
373,302
+0.03(+0.75%)
Feb 21, 2003
4.065
4.399
4.024
4.241
771,845
+0.12(+2.85%)
Feb 20, 2003
3.997
4.142
3.884
4.124
587,187
+0.06(+1.44%)
Feb 19, 2003
3.979
4.105
3.965
4.065
374,852
+0.00(+0.00%)
Feb 18, 2003
3.771
4.065
3.771
4.065
1,422,356
+0.30(+7.90%)
Feb 14, 2003
4.042
4.042
3.736
3.767
442,161
-0.20(-5.12%)
Feb 13, 2003
4.507
4.507
3.911
3.970
676,859
-0.70(-15.06%)
Feb 12, 2003
4.598
4.720
4.408
4.675
247,096
+0.01(+0.29%)
Feb 11, 2003
4.616
4.665
4.516
4.661
87,236
+0.05(+0.98%)
Feb 10, 2003
4.607
4.647
4.584
4.616
50,703
+0.01(+0.20%)
Feb 07, 2003
5.036
5.180
4.580
4.607
101,628
+0.05(+0.99%)
Feb 06, 2003
4.964
4.964
4.462
4.562
157,424
-0.33(-6.74%)
Feb 05, 2003
5.013
5.013
4.860
4.891
63,545
-0.03(-0.55%)
Feb 04, 2003
5.067
5.104
4.914
4.918
59,560
-0.19(-3.80%)
Feb 03, 2003
5.117
5.171
5.072
5.113
169,380
-0.01(-0.26%)
Jan 31, 2003
5.140
5.447
5.063
5.126
514,120
-0.05(-0.87%)
Jan 30, 2003
5.081
5.447
4.991
5.171
587,629
+0.09(+1.78%)
Jan 29, 2003
5.144
5.189
4.969
5.081
78,380
-0.11(-2.17%)
Jan 28, 2003
4.878
5.198
4.878
5.194
109,156
+0.36(+7.48%)
Jan 27, 2003
4.878
4.946
4.783
4.833
328,798
-0.07(-1.38%)
Jan 24, 2003
5.013
5.013
4.882
4.900
189,529
-0.14(-2.69%)
Jan 23, 2003
4.900
5.036
4.855
5.036
278,980
+0.07(+1.36%)
Jan 22, 2003
4.837
5.013
4.837
4.968
222,962
+0.04(+0.82%)
Jan 21, 2003
4.720
4.955
4.720
4.927
110,927
+0.27(+5.82%)
Jan 17, 2003
4.684
4.720
4.530
4.656
379,501
-0.10(-2.19%)
Jan 16, 2003
4.742
4.765
4.516
4.761
327,691
+0.11(+2.34%)
Jan 15, 2003
4.688
4.878
4.390
4.652
2,061,354
-0.28(-5.59%)
Jan 14, 2003
5.284
5.284
4.846
4.927
125,762
-0.27(-5.13%)
Jan 13, 2003
5.329
5.329
5.180
5.194
98,971
-0.11(-2.04%)
Jan 10, 2003
5.162
5.375
5.104
5.302
113,806
+0.13(+2.53%)
Jan 09, 2003
4.959
5.212
4.959
5.171
229,383
+0.20(+4.09%)
Jan 08, 2003
4.977
4.982
4.909
4.968
52,253
+0.00(+0.00%)
Jan 07, 2003
4.968
5.113
4.946
4.968
609,992
+0.00(+0.00%)
Jan 06, 2003
4.995
5.031
4.936
4.968
658,260
+0.05(+1.01%)
Jan 03, 2003
4.878
5.045
4.878
4.918
480,023
+0.02(+0.37%)
Jan 02, 2003
4.927
5.167
4.882
4.900
648,961
+0.03(+0.56%)
Dec 31, 2002
4.968
4.968
4.833
4.873
342,304
-0.09(-1.91%)
Dec 30, 2002
5.122
5.122
4.783
4.968
271,009
-0.09(-1.79%)
Dec 27, 2002
5.099
5.104
4.968
5.058
69,745
-0.02(-0.44%)
Dec 26, 2002
4.936
5.149
4.855
5.081
131,297
+0.09(+1.81%)
Dec 24, 2002
5.090
5.320
4.973
4.991
100,742
-0.27(-5.08%)
Dec 23, 2002
5.093
5.420
5.081
5.258
45,832
-0.16(-2.98%)
Dec 20, 2002
5.095
5.465
5.081
5.420
252,189
+0.21(+4.08%)
Dec 19, 2002
5.641
5.763
5.108
5.207
201,928
-0.53(-9.21%)
Dec 18, 2002
6.043
6.052
5.578
5.736
236,247
-0.45(-7.30%)
Dec 17, 2002
6.158
6.291
5.939
6.188
43,618
+0.07(+1.11%)
Dec 16, 2002
6.011
6.188
6.007
6.120
84,358
+0.04(+0.67%)
Dec 13, 2002
6.052
6.445
6.029
6.079
35,647
-0.09(-1.39%)
Dec 12, 2002
6.287
6.323
6.097
6.165
56,681
-0.12(-1.88%)
Dec 11, 2002
6.347
6.413
6.174
6.283
102,735
+0.05(+0.80%)
Dec 10, 2002
6.346
6.346
6.178
6.233
31,219
-0.05(-0.72%)
Dec 09, 2002
6.413
6.413
6.233
6.278
294,036
-0.09(-1.42%)
Dec 06, 2002
6.075
6.391
6.016
6.368
129,747
+0.32(+5.22%)
Dec 05, 2002
6.323
6.323
6.007
6.052
52,474
-0.26(-4.08%)
Dec 04, 2002
6.066
6.323
5.989
6.309
193,957
+0.21(+3.40%)
Dec 03, 2002
6.183
6.612
6.052
6.102
383,708
-0.04(-0.66%)
Dec 02, 2002
6.070
6.142
5.876
6.142
349,168
+0.09(+1.50%)
Nov 29, 2002
5.975
6.052
5.813
6.052
41,847
+0.13(+2.13%)
Nov 27, 2002
5.898
6.052
5.898
5.926
50,260
+0.03(+0.54%)
Nov 26, 2002
6.097
6.188
5.799
5.894
91,000
-0.16(-2.61%)
Nov 25, 2002
5.876
6.251
5.871
6.052
85,908
+0.18(+3.00%)
Nov 22, 2002
5.917
5.917
5.786
5.876
458,324
+0.00(+0.08%)
Nov 21, 2002
5.862
6.048
5.758
5.871
479,358
+0.00(+0.00%)
Nov 20, 2002
5.804
5.871
5.781
5.871
92,772
-0.00(-0.08%)
Nov 19, 2002
5.939
5.939
5.497
5.876
147,682
-0.02(-0.31%)
Nov 18, 2002
6.018
6.048
5.758
5.894
293,372
-0.07(-1.13%)
Nov 15, 2002
5.589
6.020
5.589
5.962
93,214
+0.36(+6.45%)
Nov 14, 2002
5.420
5.736
5.413
5.600
350,939
+0.20(+3.77%)
Nov 13, 2002
5.058
5.397
5.058
5.397
133,954
+0.20(+3.91%)
Nov 12, 2002
5.135
5.216
4.792
5.194
89,229
+0.05(+0.97%)
Nov 11, 2002
5.244
5.411
5.144
5.144
23,912
-0.20(-3.81%)
Nov 08, 2002
5.230
5.487
5.230
5.348
57,124
-0.03(-0.50%)
Nov 07, 2002
5.244
5.415
5.244
5.375
39,190
+0.01(+0.25%)
Nov 06, 2002
5.239
5.402
5.239
5.361
53,803
+0.05(+0.85%)
Nov 05, 2002
5.465
5.465
5.244
5.316
32,326
-0.10(-1.92%)
Nov 04, 2002
5.375
5.519
5.347
5.420
137,497
+0.08(+1.44%)
Nov 01, 2002
5.302
5.375
5.194
5.343
96,093
+0.01(+0.17%)
Oct 31, 2002
4.982
5.361
4.982
5.334
197,278
+0.49(+10.18%)
Oct 30, 2002
4.748
4.855
4.629
4.841
95,207
+0.05(+1.13%)
Oct 29, 2002
4.855
4.855
4.652
4.787
91,443
-0.17(-3.47%)
Oct 28, 2002
4.765
4.959
4.629
4.959
38,968
+0.28(+6.09%)
Oct 25, 2002
4.742
4.783
4.652
4.675
133,733
+0.01(+0.29%)
Oct 24, 2002
4.566
4.742
4.516
4.661
210,523
+0.17(+3.72%)
Oct 23, 2002
4.553
4.638
4.480
4.494
140,557
-0.09(-2.03%)
Oct 22, 2002
4.760
4.760
4.562
4.587
6,863
-0.16(-3.28%)
Oct 21, 2002
4.670
4.765
4.516
4.742
31,662
+0.11(+2.44%)
Oct 18, 2002
4.607
4.675
4.607
4.629
5,344
+0.02(+0.49%)
Oct 17, 2002
4.562
4.607
4.480
4.607
34,708
+0.11(+2.51%)
Oct 16, 2002
4.535
4.593
4.250
4.494
419,134
-0.11(-2.45%)
Oct 15, 2002
4.385
4.620
4.277
4.607
19,262
+0.31(+7.26%)
Oct 14, 2002
4.223
4.390
4.223
4.295
275,847
+0.00(+0.11%)
Oct 11, 2002
4.002
4.295
3.997
4.291
54,467
+0.18(+4.40%)
Oct 10, 2002
3.857
4.110
3.749
4.110
85,686
+0.23(+5.81%)
Oct 09, 2002
3.908
4.029
3.862
3.884
9,077
-0.04(-1.04%)
Oct 08, 2002
3.952
4.038
3.821
3.925
42,954
-0.03(-0.69%)
Oct 07, 2002
4.137
4.313
3.911
3.952
37,418
-0.32(-7.51%)
Oct 04, 2002
4.291
4.566
4.191
4.273
18,277
+0.09(+2.27%)
Oct 03, 2002
4.250
4.489
4.110
4.178
17,270
-0.14(-3.14%)
Oct 02, 2002
4.358
4.376
4.227
4.313
18,820
-0.16(-3.54%)
Oct 01, 2002
4.652
4.652
4.363
4.471
10,627
-0.16(-3.41%)
Sep 30, 2002
4.313
4.652
4.313
4.629
58,612
+0.08(+1.70%)
Sep 27, 2002
4.381
4.747
4.313
4.552
67,752
+0.17(+3.91%)
Sep 26, 2002
4.250
4.426
4.250
4.381
333,890
+0.07(+1.68%)
Sep 25, 2002
4.074
4.313
3.997
4.309
98,307
+0.29(+7.19%)
Sep 24, 2002
4.065
4.130
4.020
4.020
203,257
-0.05(-1.11%)
Sep 23, 2002
4.069
4.110
4.064
4.065
103,399
-0.05(-1.10%)
Sep 20, 2002
4.065
4.110
3.952
4.110
25,462
+0.05(+1.11%)
Sep 19, 2002
4.110
4.110
4.065
4.065
112,256
-0.05(-1.10%)
Sep 18, 2002
4.237
4.237
4.065
4.110
813,249
-0.13(-3.09%)
Sep 17, 2002
4.471
4.471
4.236
4.241
108,270
-0.23(-5.15%)
Sep 16, 2002
4.453
4.471
4.381
4.471
6,221,702
+0.00(+0.00%)
Sep 13, 2002
4.516
4.516
4.467
4.471
282,522
-0.07(-1.49%)
Sep 12, 2002
4.562
4.896
4.462
4.539
27,012
-0.02(-0.50%)
Sep 11, 2002
4.562
4.765
4.562
4.562
10,627
+0.02(+0.50%)
Sep 10, 2002
4.769
4.769
4.539
4.539
2,568,389
-0.11(-2.43%)
Sep 09, 2002
4.869
4.923
4.607
4.652
77,715
-0.25(-5.07%)
Sep 06, 2002
4.923
4.986
4.697
4.900
79,708
+0.06(+1.31%)
Sep 05, 2002
4.878
4.968
4.765
4.837
14,170
-0.05(-0.92%)
Sep 04, 2002
4.991
5.076
4.787
4.882
48,932
-0.13(-2.61%)
Sep 03, 2002
4.959
5.126
4.900
5.013
93,436
-0.05(-0.89%)
Aug 30, 2002
5.492
5.492
4.968
5.058
94,543
-0.40(-7.36%)
Aug 29, 2002
4.950
5.487
4.900
5.460
70,677
+0.54(+10.92%)
Aug 28, 2002
4.860
4.968
4.810
4.923
40,518
+0.03(+0.55%)
Aug 27, 2002
5.149
5.149
4.742
4.896
131,740
-0.25(-4.91%)
Aug 26, 2002
5.492
5.542
4.833
5.149
48,843
-0.39(-7.01%)
Aug 23, 2002
5.307
5.555
4.995
5.537
30,112
+0.32(+6.06%)
Aug 22, 2002
5.533
5.533
5.221
5.221
12,399
-0.24(-4.46%)
Aug 21, 2002
5.533
5.542
5.465
5.465
163,402
-0.07(-1.22%)
Aug 20, 2002
5.420
5.533
5.406
5.533
85,686
+0.47(+9.38%)
Aug 16, 2002
4.918
5.058
4.629
5.058
192,186
+0.13(+2.66%)
Aug 15, 2002
4.697
4.927
4.654
4.927
196,836
+0.23(+4.89%)
Aug 14, 2002
4.742
4.742
4.607
4.698
105,613
-0.00(-0.09%)
Aug 13, 2002
4.810
4.832
4.702
4.702
160,302
-0.11(-2.25%)
Aug 12, 2002
4.811
4.873
4.787
4.810
30,333
-0.05(-0.93%)
Aug 07, 2002
4.765
4.936
4.765
4.855
295,586
+0.16(+3.37%)
Aug 06, 2002
4.665
4.715
4.652
4.697
216,320
+0.05(+0.97%)
Aug 05, 2002
4.629
4.675
4.516
4.652
127,533
+0.09(+1.98%)
Aug 02, 2002
4.575
4.575
4.367
4.562
60,560
+0.05(+1.10%)
Aug 01, 2002
4.291
4.512
4.291
4.512
340,311
+0.11(+2.46%)
Jul 31, 2002
4.661
4.661
4.233
4.404
173,587
-0.20(-4.41%)
Jul 30, 2002
4.656
4.765
4.539
4.607
106,942
-0.14(-2.86%)
Jul 29, 2002
5.090
5.095
4.571
4.742
394,402
-0.13(-2.60%)
Jul 26, 2002
5.045
5.076
4.720
4.869
26,126
+0.06(+1.22%)
Jul 25, 2002
4.771
5.036
4.756
4.810
116,906
+0.02(+0.47%)
Jul 24, 2002
4.724
4.878
4.544
4.787
195,064
+0.04(+0.86%)
Jul 23, 2002
4.562
4.900
4.431
4.747
526,785
+0.23(+5.21%)
Jul 22, 2002
5.194
5.366
4.480
4.512
414,042
-0.84(-15.63%)
Jul 19, 2002
5.266
5.533
5.194
5.347
251,525
-0.14(-2.55%)
Jul 17, 2002
5.465
5.632
5.324
5.487
232,040
-0.16(-2.79%)
Jul 12, 2002
5.519
5.790
5.420
5.645
271,673
+0.20(+3.73%)
Jul 11, 2002
5.826
5.871
5.442
5.442
849,118
-0.38(-6.59%)
Jul 10, 2002
5.984
6.210
5.758
5.826
780,480
-0.18(-2.93%)
Jul 09, 2002
6.102
6.102
5.826
6.002
402,528
-0.19(-2.99%)
Jul 08, 2002
6.300
6.300
6.188
6.188
266,802
-0.11(-1.79%)
Jul 05, 2002
6.188
6.431
5.984
6.300
122,884
+0.14(+2.20%)
Jul 04, 2002
5.465
6.300
5.465
6.165
294,036
+0.00(+0.00%)
Jul 03, 2002
5.465
6.300
5.465
6.165
294,036
+0.70(+12.81%)
Jul 02, 2002
6.052
6.057
5.189
5.465
338,318
-0.64(-10.44%)
Jul 01, 2002
6.447
6.454
5.953
6.102
183,994
-0.35(-5.46%)
Jun 28, 2002
5.935
6.662
5.871
6.454
666,231
+0.51(+8.59%)
Jun 27, 2002
5.883
6.029
5.876
5.944
462,531
+0.05(+0.77%)
Jun 26, 2002
5.917
5.948
5.867
5.898
1,186,108
-0.05(-0.84%)
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
.