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 (%)
Dec 31, 2004
13.23
13.32
13.05
13.14
135,930
-0.13(-0.95%)
Dec 30, 2004
13.19
13.30
12.79
13.27
206,889
+0.11(+0.86%)
Dec 29, 2004
12.83
13.17
12.83
13.15
294,257
+0.25(+1.96%)
Dec 28, 2004
12.53
12.90
12.46
12.90
241,260
+0.45(+3.58%)
Dec 27, 2004
12.46
12.60
12.29
12.46
237,047
+0.06(+0.51%)
Dec 23, 2004
12.39
12.55
12.33
12.39
115,308
+0.01(+0.07%)
Dec 22, 2004
12.13
12.51
11.96
12.38
147,905
+0.28(+2.31%)
Dec 21, 2004
11.81
12.13
11.81
12.10
140,365
+0.29(+2.48%)
Dec 20, 2004
12.01
12.04
11.73
11.81
190,258
-0.05(-0.44%)
Dec 17, 2004
11.84
11.94
11.73
11.86
190,258
+0.09(+0.75%)
Dec 16, 2004
11.71
11.82
11.68
11.77
96,903
+0.02(+0.15%)
Dec 15, 2004
11.85
11.92
11.51
11.76
259,000
+0.00(+0.04%)
Dec 14, 2004
11.86
11.86
11.66
11.75
582,306
-0.04(-0.31%)
Dec 13, 2004
11.79
11.89
11.72
11.79
116,860
-0.03(-0.27%)
Dec 10, 2004
11.77
11.93
11.76
11.82
145,909
+0.03(+0.23%)
Dec 09, 2004
11.98
12.03
11.72
11.79
233,720
-0.20(-1.66%)
Dec 08, 2004
11.80
12.11
11.77
11.99
181,610
+0.27(+2.27%)
Dec 07, 2004
11.95
12.09
11.73
11.73
173,627
-0.24(-2.00%)
Dec 06, 2004
11.82
12.06
11.44
11.96
302,018
+0.07(+0.57%)
Dec 03, 2004
12.30
12.30
11.90
11.90
243,034
-0.43(-3.48%)
Dec 02, 2004
12.28
12.56
12.19
12.32
157,883
+0.03(+0.26%)
Dec 01, 2004
12.29
12.45
12.22
12.29
312,884
+0.01(+0.11%)
Nov 30, 2004
12.44
12.49
12.18
12.28
382,291
-0.21(-1.66%)
Nov 29, 2004
12.63
12.74
12.20
12.49
231,503
-0.09(-0.68%)
Nov 26, 2004
12.72
12.74
12.55
12.57
60,093
-0.07(-0.57%)
Nov 24, 2004
12.27
12.79
12.26
12.65
286,053
+0.28(+2.22%)
Nov 23, 2004
12.14
12.37
12.14
12.37
212,433
+0.09(+0.70%)
Nov 22, 2004
12.06
12.37
12.06
12.28
378,743
+0.17(+1.42%)
Nov 19, 2004
12.15
12.28
12.09
12.11
169,414
-0.10(-0.85%)
Nov 18, 2004
12.42
12.45
12.19
12.22
117,969
-0.20(-1.60%)
Nov 17, 2004
12.15
12.42
12.15
12.42
160,544
+0.33(+2.72%)
Nov 16, 2004
12.40
12.40
12.04
12.09
228,620
-0.28(-2.30%)
Nov 15, 2004
12.58
12.58
12.28
12.37
285,387
-0.17(-1.37%)
Nov 12, 2004
12.64
12.71
12.49
12.54
194,028
-0.15(-1.21%)
Nov 11, 2004
12.85
12.95
12.55
12.69
215,094
+0.06(+0.50%)
Nov 10, 2004
11.99
13.06
11.95
12.63
1,079,906
+0.74(+6.26%)
Nov 09, 2004
11.95
11.95
11.74
11.89
215,316
+0.01(+0.08%)
Nov 08, 2004
12.07
12.27
11.77
11.88
541,505
-0.59(-4.70%)
Nov 05, 2004
11.96
12.55
11.94
12.46
230,394
+0.51(+4.30%)
Nov 04, 2004
11.73
11.95
11.63
11.95
101,781
+0.15(+1.26%)
Nov 03, 2004
11.57
11.91
11.54
11.80
150,787
+0.27(+2.35%)
Nov 02, 2004
11.40
11.85
11.31
11.53
294,701
+0.11(+0.99%)
Nov 01, 2004
11.45
11.48
11.23
11.42
178,949
-0.03(-0.28%)
Oct 29, 2004
11.45
11.54
11.36
11.45
176,953
-0.13(-1.09%)
Oct 28, 2004
11.54
11.59
11.41
11.58
205,559
+0.07(+0.59%)
Oct 27, 2004
11.34
11.62
11.23
11.51
360,781
+0.18(+1.55%)
Oct 26, 2004
11.27
11.33
11.00
11.33
526,204
+0.04(+0.32%)
Oct 25, 2004
11.27
11.34
11.23
11.30
157,661
-0.05(-0.48%)
Oct 22, 2004
11.31
11.37
11.25
11.35
151,674
-0.01(-0.12%)
Oct 21, 2004
11.12
11.39
11.00
11.36
129,056
+0.19(+1.69%)
Oct 20, 2004
11.06
11.21
10.94
11.17
207,333
+0.05(+0.41%)
Oct 19, 2004
11.01
11.22
11.00
11.13
213,542
+0.16(+1.48%)
Oct 18, 2004
10.72
11.15
10.65
10.97
433,292
+0.20(+1.84%)
Oct 15, 2004
10.38
10.79
10.35
10.77
217,755
+0.40(+3.83%)
Oct 14, 2004
10.27
10.41
10.24
10.37
191,367
+0.07(+0.70%)
Oct 13, 2004
10.30
10.37
10.19
10.30
163,870
+0.07(+0.70%)
Oct 12, 2004
10.17
10.35
10.03
10.23
87,589
+0.13(+1.25%)
Oct 11, 2004
10.08
10.19
9.962
10.10
64,971
-0.05(-0.44%)
Oct 08, 2004
10.09
10.24
10.07
10.15
99,342
+0.00(+0.04%)
Oct 07, 2004
10.07
10.18
10.07
10.14
200,680
+0.04(+0.40%)
Oct 06, 2004
10.33
10.33
10.07
10.10
345,703
-0.16(-1.54%)
Oct 05, 2004
10.38
10.55
10.24
10.26
272,083
-0.10(-0.96%)
Oct 04, 2004
10.73
10.97
10.25
10.36
316,432
-0.35(-3.28%)
Oct 01, 2004
10.23
10.72
10.23
10.71
309,780
+0.43(+4.17%)
Sep 30, 2004
10.04
10.28
10.01
10.28
189,593
+0.17(+1.70%)
Sep 29, 2004
9.763
10.11
9.696
10.11
196,245
+0.35(+3.56%)
Sep 28, 2004
9.461
9.772
9.430
9.763
204,006
+0.35(+3.69%)
Sep 27, 2004
9.461
9.497
9.344
9.416
132,382
-0.10(-1.04%)
Sep 24, 2004
9.583
9.655
9.497
9.515
40,579
-0.07(-0.71%)
Sep 23, 2004
9.655
9.705
9.538
9.583
116,417
-0.07(-0.70%)
Sep 22, 2004
9.660
9.660
9.542
9.651
199,793
-0.00(-0.05%)
Sep 21, 2004
9.588
9.673
9.498
9.655
193,363
+0.18(+1.95%)
Sep 20, 2004
9.308
9.592
9.308
9.470
174,292
+0.10(+1.06%)
Sep 17, 2004
9.299
9.439
9.245
9.371
197,576
+0.04(+0.39%)
Sep 16, 2004
9.200
9.394
9.168
9.335
64,084
+0.18(+2.02%)
Sep 15, 2004
9.168
9.321
9.069
9.150
182,497
-0.02(-0.25%)
Sep 14, 2004
9.315
9.335
9.132
9.173
191,589
-0.16(-1.74%)
Sep 13, 2004
9.240
9.511
9.240
9.335
107,325
+0.09(+0.98%)
Sep 10, 2004
9.191
9.376
9.159
9.245
71,180
+0.01(+0.10%)
Sep 09, 2004
9.308
9.403
9.155
9.236
175,401
-0.02(-0.24%)
Sep 08, 2004
9.470
9.836
9.245
9.258
542,835
+0.19(+2.14%)
Sep 07, 2004
8.821
9.150
8.816
9.064
179,171
+0.21(+2.34%)
Sep 03, 2004
8.839
8.992
8.780
8.857
146,352
+0.11(+1.24%)
Sep 02, 2004
8.510
8.780
8.510
8.749
417,327
+0.24(+2.86%)
Sep 01, 2004
8.618
8.911
8.343
8.505
369,651
-0.13(-1.51%)
Aug 31, 2004
8.780
8.907
8.469
8.636
468,994
-0.22(-2.49%)
Aug 30, 2004
9.042
9.110
8.816
8.857
248,799
-0.19(-2.09%)
Aug 27, 2004
9.078
9.186
9.042
9.046
132,826
-0.05(-0.50%)
Aug 26, 2004
9.046
9.137
9.046
9.091
180,723
-0.01(-0.15%)
Aug 25, 2004
9.249
9.267
9.051
9.105
187,597
-0.17(-1.85%)
Aug 24, 2004
9.385
9.416
9.200
9.276
99,786
+0.01(+0.10%)
Aug 23, 2004
9.515
9.515
9.240
9.267
142,361
-0.20(-2.14%)
Aug 20, 2004
9.168
9.493
9.128
9.470
353,464
+0.35(+3.81%)
Aug 19, 2004
9.087
9.191
9.087
9.123
398,700
+0.01(+0.10%)
Aug 18, 2004
9.087
9.303
9.087
9.114
344,381
-0.01(-0.15%)
Aug 17, 2004
9.024
9.191
8.997
9.128
357,677
+0.11(+1.20%)
Aug 16, 2004
9.019
9.096
8.934
9.019
155,222
+0.08(+0.91%)
Aug 13, 2004
9.019
9.123
8.938
8.938
157,661
-0.09(-0.95%)
Aug 12, 2004
9.272
9.303
9.019
9.024
202,011
-0.33(-3.57%)
Aug 11, 2004
9.249
9.425
8.907
9.358
338,607
-0.01(-0.10%)
Aug 10, 2004
8.952
9.367
8.952
9.367
222,633
+0.44(+4.90%)
Aug 09, 2004
9.019
9.019
8.834
8.929
357,455
-0.14(-1.59%)
Aug 06, 2004
9.105
9.200
8.749
9.073
637,521
-0.10(-1.13%)
Aug 05, 2004
9.741
9.863
9.105
9.177
562,793
-0.85(-8.46%)
Aug 04, 2004
9.885
10.08
9.818
10.03
551,262
+0.10(+1.05%)
Aug 03, 2004
10.09
10.09
9.867
9.921
226,846
-0.09(-0.86%)
Aug 02, 2004
9.615
10.09
9.615
10.01
305,345
+0.37(+3.84%)
Jul 30, 2004
9.493
9.700
9.493
9.637
66,302
+0.14(+1.52%)
Jul 29, 2004
9.579
9.655
9.430
9.493
137,482
+0.01(+0.10%)
Jul 28, 2004
9.547
9.642
9.412
9.484
306,232
-0.12(-1.27%)
Jul 27, 2004
9.398
9.795
9.398
9.606
252,347
+0.19(+2.06%)
Jul 26, 2004
9.610
9.696
9.412
9.412
301,353
-0.17(-1.79%)
Jul 23, 2004
9.646
9.745
9.511
9.583
320,423
-0.02(-0.23%)
Jul 22, 2004
10.03
10.06
8.992
9.606
1,640,038
-0.49(-4.83%)
Jul 21, 2004
10.74
10.82
10.08
10.09
623,108
-0.91(-8.24%)
Jul 20, 2004
10.75
11.03
10.63
11.00
149,235
+0.28(+2.61%)
Jul 19, 2004
10.63
10.85
10.42
10.72
148,126
+0.08(+0.76%)
Jul 16, 2004
10.98
10.98
10.64
10.64
127,947
-0.35(-3.16%)
Jul 15, 2004
11.15
11.20
10.92
10.99
146,352
-0.18(-1.62%)
Jul 14, 2004
11.27
11.52
11.14
11.17
97,568
-0.19(-1.67%)
Jul 13, 2004
11.35
11.49
11.34
11.36
90,250
+0.08(+0.72%)
Jul 12, 2004
11.25
11.33
11.12
11.27
147,683
+0.13(+1.13%)
Jul 09, 2004
11.32
11.40
11.13
11.15
222,190
-0.17(-1.51%)
Jul 08, 2004
11.43
11.50
11.14
11.32
316,654
-0.20(-1.72%)
Jul 07, 2004
11.73
11.73
11.45
11.52
179,393
-0.19(-1.66%)
Jul 06, 2004
11.56
11.73
11.50
11.71
145,244
+0.10(+0.85%)
Jul 02, 2004
11.94
11.94
11.55
11.61
199,572
-0.29(-2.43%)
Jul 01, 2004
11.93
11.98
11.73
11.90
224,629
+0.09(+0.76%)
Jun 30, 2004
11.84
11.96
11.80
11.81
126,617
-0.14(-1.13%)
Jun 29, 2004
12.12
12.18
11.93
11.95
294,701
-0.12(-1.01%)
Jun 28, 2004
12.03
12.15
11.86
12.07
295,810
+0.23(+1.94%)
Jun 25, 2004
11.67
12.00
10.39
11.84
1,229,807
+0.22(+1.86%)
Jun 24, 2004
11.72
11.72
11.60
11.62
226,403
-0.05(-0.42%)
Jun 23, 2004
11.56
11.73
11.42
11.67
358,342
-0.08(-0.65%)
Jun 22, 2004
11.09
11.98
11.09
11.75
1,056,844
+0.68(+6.15%)
Jun 21, 2004
10.98
11.18
10.98
11.07
288,935
+0.09(+0.86%)
Jun 18, 2004
10.93
11.09
10.78
10.97
190,258
-0.09(-0.78%)
Jun 17, 2004
11.13
11.15
11.04
11.06
163,205
-0.04(-0.37%)
Jun 16, 2004
10.93
11.13
10.82
11.10
197,132
+0.16(+1.44%)
Jun 15, 2004
10.73
11.07
10.73
10.94
141,252
+0.16(+1.46%)
Jun 14, 2004
10.76
10.89
10.71
10.78
270,530
-0.04(-0.38%)
Jun 10, 2004
10.98
10.98
10.71
10.82
156,553
+0.01(+0.13%)
Jun 09, 2004
11.00
11.14
10.78
10.81
96,238
-0.21(-1.88%)
Jun 08, 2004
11.03
11.12
10.85
11.02
165,866
-0.08(-0.69%)
Jun 07, 2004
10.87
11.16
10.84
11.09
135,930
+0.22(+1.99%)
Jun 04, 2004
11.04
11.08
10.88
10.88
74,063
-0.06(-0.54%)
Jun 03, 2004
11.08
11.08
10.84
10.94
182,941
-0.10(-0.94%)
Jun 02, 2004
11.12
11.27
10.89
11.04
239,042
-0.18(-1.65%)
Jun 01, 2004
11.05
11.27
10.99
11.22
305,123
+0.22(+1.97%)
May 28, 2004
11.16
11.16
10.96
11.01
143,913
-0.13(-1.17%)
May 27, 2004
11.05
11.25
11.05
11.14
107,103
+0.00(+0.00%)
May 26, 2004
11.12
11.18
10.99
11.14
104,220
+0.11(+1.02%)
May 25, 2004
10.79
11.12
10.64
11.03
214,650
+0.37(+3.51%)
May 24, 2004
10.69
10.87
10.52
10.65
172,075
+0.01(+0.13%)
May 21, 2004
10.58
10.64
10.48
10.64
167,862
+0.05(+0.51%)
May 20, 2004
10.54
10.61
10.29
10.58
207,776
+0.02(+0.21%)
May 19, 2004
10.76
10.96
10.55
10.56
154,335
-0.13(-1.18%)
May 18, 2004
10.35
10.76
10.32
10.69
119,299
+0.20(+1.94%)
May 17, 2004
10.64
10.64
10.35
10.48
142,804
-0.19(-1.82%)
May 14, 2004
10.71
10.79
10.38
10.68
123,069
+0.05(+0.47%)
May 13, 2004
10.56
10.79
10.43
10.63
263,878
-0.00(-0.04%)
May 12, 2004
10.43
10.63
9.840
10.63
219,529
+0.11(+1.07%)
May 11, 2004
10.03
10.55
10.03
10.52
158,105
+0.32(+3.09%)
May 10, 2004
10.28
10.42
9.714
10.21
301,353
-0.05(-0.48%)
May 07, 2004
10.80
10.89
10.25
10.25
158,770
-0.60(-5.53%)
May 06, 2004
11.34
11.34
10.53
10.85
319,758
-0.43(-3.80%)
May 05, 2004
11.08
11.36
11.08
11.28
509,352
+0.20(+1.83%)
May 04, 2004
11.22
11.28
10.99
11.08
400,030
-0.15(-1.33%)
May 03, 2004
11.12
11.39
11.03
11.23
335,502
+0.03(+0.28%)
Apr 30, 2004
10.88
11.41
10.87
11.20
724,446
+0.27(+2.48%)
Apr 29, 2004
11.21
11.29
10.29
10.93
257,226
-0.06(-0.53%)
Apr 28, 2004
11.49
11.49
10.94
10.99
173,849
-0.54(-4.66%)
Apr 27, 2004
11.45
11.59
11.29
11.52
120,186
+0.03(+0.24%)
Apr 26, 2004
11.55
11.73
11.39
11.50
312,441
+0.07(+0.63%)
Apr 23, 2004
11.41
11.65
11.13
11.42
459,902
+0.02(+0.16%)
Apr 22, 2004
11.37
11.64
11.24
11.40
256,782
+0.07(+0.64%)
Apr 21, 2004
11.32
11.40
10.52
11.33
217,755
+0.18(+1.62%)
Apr 20, 2004
11.23
11.41
11.08
11.15
331,289
-0.06(-0.56%)
Apr 19, 2004
11.08
11.25
10.85
11.22
312,219
+0.26(+2.35%)
Apr 16, 2004
10.80
11.08
10.76
10.96
161,875
+0.10(+0.96%)
Apr 15, 2004
10.53
11.07
10.48
10.85
314,880
+0.26(+2.46%)
Apr 14, 2004
10.94
11.19
10.49
10.59
480,303
-0.51(-4.62%)
Apr 13, 2004
11.45
11.64
10.90
11.11
344,816
-0.33(-2.92%)
Apr 12, 2004
11.04
11.54
11.01
11.44
652,156
+0.36(+3.21%)
Apr 08, 2004
12.13
12.15
10.76
11.08
1,475,280
-0.94(-7.80%)
Apr 07, 2004
12.11
12.40
11.73
12.02
451,476
+0.01(+0.11%)
Apr 06, 2004
12.71
12.71
11.88
12.01
833,545
-0.67(-5.30%)
Apr 05, 2004
11.95
12.69
11.91
12.68
1,186,344
+0.97(+8.28%)
Apr 02, 2004
11.50
12.63
11.43
11.71
1,441,575
+0.23(+2.04%)
Apr 01, 2004
11.41
11.50
11.28
11.48
259,000
+0.09(+0.83%)
Mar 31, 2004
11.50
11.54
11.15
11.38
266,761
-0.07(-0.63%)
Mar 30, 2004
11.31
11.66
11.27
11.45
268,091
+0.10(+0.87%)
Mar 29, 2004
11.52
11.78
11.18
11.36
467,885
+0.07(+0.64%)
Mar 26, 2004
10.91
11.39
10.91
11.28
391,826
+0.35(+3.22%)
Mar 25, 2004
10.55
11.05
10.55
10.93
194,250
+0.31(+2.93%)
Mar 24, 2004
10.60
10.94
10.57
10.62
203,119
+0.05(+0.51%)
Mar 23, 2004
10.48
10.71
10.48
10.57
197,576
-0.03(-0.26%)
Mar 22, 2004
10.96
10.96
10.43
10.59
168,305
-0.38(-3.49%)
Mar 19, 2004
11.18
11.31
10.98
10.98
178,727
-0.09(-0.86%)
Mar 18, 2004
11.19
11.31
10.85
11.07
247,469
-0.20(-1.76%)
Mar 17, 2004
11.10
11.32
11.07
11.27
429,301
+0.73(+6.89%)
Mar 16, 2004
10.37
10.81
10.32
10.54
279,844
+0.23(+2.19%)
Mar 15, 2004
10.80
10.80
10.24
10.32
192,476
-0.51(-4.71%)
Mar 12, 2004
10.82
10.90
10.45
10.83
168,970
-0.07(-0.66%)
Mar 11, 2004
11.27
11.39
10.89
10.90
111,316
-0.38(-3.40%)
Mar 10, 2004
11.19
11.49
11.05
11.28
388,721
+0.14(+1.21%)
Mar 09, 2004
11.51
11.68
10.88
11.15
225,072
-0.36(-3.13%)
Mar 08, 2004
11.58
11.70
11.51
11.51
217,976
-0.01(-0.08%)
Mar 05, 2004
11.68
11.73
11.46
11.52
157,661
+0.02(+0.16%)
Mar 04, 2004
11.19
11.54
11.19
11.50
99,786
+0.19(+1.72%)
Mar 03, 2004
11.40
11.40
11.08
11.31
127,282
-0.13(-1.11%)
Mar 02, 2004
11.59
11.78
11.42
11.43
69,184
-0.12(-1.05%)
Mar 01, 2004
11.22
11.81
11.22
11.55
292,705
+0.22(+1.95%)
Feb 27, 2004
11.21
11.45
11.21
11.33
83,376
+0.05(+0.48%)
Feb 26, 2004
11.30
11.36
11.16
11.28
144,135
-0.03(-0.28%)
Feb 25, 2004
11.05
11.48
10.98
11.31
534,187
+0.19(+1.74%)
Feb 24, 2004
10.49
11.12
10.44
11.12
122,847
+0.61(+5.84%)
Feb 23, 2004
11.13
11.22
10.49
10.50
128,834
-0.53(-4.82%)
Feb 20, 2004
11.15
11.27
10.87
11.04
118,190
+0.06(+0.53%)
Feb 19, 2004
11.04
11.31
10.97
10.98
108,212
-0.07(-0.61%)
Feb 18, 2004
11.49
11.50
11.04
11.04
98,677
-0.42(-3.66%)
Feb 17, 2004
11.47
11.63
11.36
11.46
165,644
+0.18(+1.56%)
Feb 13, 2004
10.96
11.36
10.44
11.29
190,480
+0.19(+1.71%)
Feb 12, 2004
11.29
11.70
11.05
11.10
207,554
-0.31(-2.68%)
Feb 11, 2004
10.57
11.42
10.57
11.40
408,013
+0.72(+6.70%)
Feb 10, 2004
10.75
10.77
10.53
10.69
75,837
-0.14(-1.25%)
Feb 09, 2004
10.77
10.86
10.76
10.82
56,988
+0.04(+0.38%)
Feb 06, 2004
10.48
10.95
10.48
10.78
78,720
+0.14(+1.27%)
Feb 05, 2004
10.49
10.67
10.38
10.65
72,954
+0.23(+2.16%)
Feb 04, 2004
10.59
10.60
10.42
10.42
123,734
-0.18(-1.66%)
Feb 03, 2004
10.98
10.98
10.59
10.60
199,128
-0.33(-3.05%)
Feb 02, 2004
11.14
11.20
10.77
10.93
146,574
-0.15(-1.34%)
Jan 30, 2004
11.22
11.27
10.94
11.08
168,083
-0.18(-1.64%)
Jan 29, 2004
10.62
11.27
10.62
11.27
289,601
+0.51(+4.78%)
Jan 28, 2004
11.00
11.11
10.64
10.75
214,650
-0.28(-2.50%)
Jan 27, 2004
11.24
11.25
11.03
11.03
218,642
-0.16(-1.41%)
Jan 26, 2004
11.15
11.24
10.97
11.18
188,262
+0.04(+0.32%)
Jan 23, 2004
10.88
11.15
10.76
11.15
169,192
+0.32(+3.00%)
Jan 22, 2004
10.71
10.89
10.71
10.82
294,701
+0.12(+1.10%)
Jan 21, 2004
10.87
10.87
10.37
10.71
197,576
-0.23(-2.10%)
Jan 20, 2004
9.926
10.95
9.926
10.94
506,025
+1.00(+10.03%)
Jan 16, 2004
9.948
10.05
9.858
9.939
211,324
+0.02(+0.23%)
Jan 15, 2004
9.865
10.07
9.772
9.917
90,102
-0.02(-0.18%)
Jan 14, 2004
9.917
9.962
9.799
9.935
83,461
+0.06(+0.64%)
Jan 13, 2004
9.371
9.894
9.308
9.872
227,798
+0.43(+4.54%)
Jan 12, 2004
9.727
9.818
9.281
9.443
253,789
-0.30(-3.06%)
Jan 09, 2004
9.781
9.854
9.700
9.741
294,508
-0.07(-0.69%)
Jan 08, 2004
9.890
9.921
9.705
9.808
219,988
-0.31(-3.08%)
Jan 07, 2004
10.01
10.15
9.921
10.12
185,697
+0.18(+1.77%)
Jan 06, 2004
9.687
10.12
9.673
9.944
676,105
+0.27(+2.75%)
Jan 05, 2004
9.606
9.696
9.606
9.678
248,356
+0.03(+0.33%)
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
.