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 (%)
Oct 31, 2022
11.20
11.58
10.99
11.14
755,570
-0.05(-0.46%)
Oct 28, 2022
11.01
11.30
10.81
11.20
405,132
+0.28(+2.53%)
Oct 27, 2022
10.93
11.24
10.81
10.92
273,990
+0.04(+0.40%)
Oct 26, 2022
10.68
11.13
10.68
10.88
324,081
+0.21(+1.95%)
Oct 25, 2022
10.47
10.89
10.42
10.67
270,426
+0.23(+2.24%)
Oct 24, 2022
10.20
10.45
9.976
10.43
468,168
+0.28(+2.72%)
Oct 21, 2022
10.03
10.34
9.958
10.16
423,400
+0.22(+2.17%)
Oct 20, 2022
9.734
10.18
9.704
9.942
358,326
+0.17(+1.77%)
Oct 19, 2022
9.536
9.791
9.371
9.769
342,965
+0.05(+0.53%)
Oct 18, 2022
9.847
10.07
9.561
9.717
179,395
+0.00(+0.00%)
Oct 17, 2022
9.527
9.769
9.527
9.717
205,317
+0.27(+2.84%)
Oct 14, 2022
9.596
9.682
9.311
9.449
196,335
-0.14(-1.44%)
Oct 13, 2022
9.060
9.596
8.844
9.587
356,860
+0.40(+4.33%)
Oct 12, 2022
9.233
9.242
9.004
9.190
188,648
-0.01(-0.09%)
Oct 11, 2022
9.172
9.449
8.935
9.198
273,283
-0.05(-0.56%)
Oct 10, 2022
9.354
9.475
9.034
9.250
235,560
-0.13(-1.38%)
Oct 07, 2022
9.605
9.668
9.285
9.380
569,589
-0.36(-3.73%)
Oct 06, 2022
9.760
9.985
9.682
9.743
138,650
-0.09(-0.88%)
Oct 05, 2022
9.561
9.855
9.527
9.829
227,580
+0.03(+0.26%)
Oct 04, 2022
9.484
9.829
9.484
9.803
450,799
+0.39(+4.13%)
Oct 03, 2022
9.363
9.553
9.159
9.414
376,887
+0.13(+1.40%)
Sep 30, 2022
9.285
9.717
8.904
9.285
419,459
-0.20(-2.10%)
Sep 29, 2022
9.639
9.743
9.389
9.484
310,479
-0.34(-3.43%)
Sep 28, 2022
9.354
9.908
9.371
9.821
307,533
+0.37(+3.93%)
Sep 27, 2022
9.276
9.544
9.190
9.449
289,511
+0.32(+3.50%)
Sep 26, 2022
9.164
9.881
9.086
9.129
475,560
-0.13(-1.40%)
Sep 23, 2022
9.475
9.475
9.129
9.259
338,144
-0.22(-2.37%)
Sep 22, 2022
9.570
9.648
9.406
9.484
288,597
-0.13(-1.35%)
Sep 21, 2022
9.760
10.00
9.570
9.613
204,452
-0.14(-1.42%)
Sep 20, 2022
10.05
10.05
9.665
9.752
242,245
-0.36(-3.59%)
Sep 19, 2022
9.942
10.20
9.942
10.11
214,315
+0.00(+0.00%)
Sep 16, 2022
10.43
10.43
9.947
10.11
467,629
-0.29(-2.74%)
Sep 15, 2022
10.41
10.75
10.32
10.40
286,775
+0.02(+0.17%)
Sep 14, 2022
10.51
10.71
10.15
10.38
273,990
-0.05(-0.50%)
Sep 13, 2022
10.31
10.58
10.24
10.43
359,729
-0.16(-1.47%)
Sep 12, 2022
10.80
11.01
10.56
10.59
323,338
-0.13(-1.21%)
Sep 09, 2022
10.46
10.73
10.46
10.72
304,667
+0.36(+3.51%)
Sep 08, 2022
10.03
10.38
9.933
10.36
315,777
+0.17(+1.70%)
Sep 07, 2022
9.890
10.29
9.786
10.18
399,517
+0.23(+2.35%)
Sep 06, 2022
10.20
10.25
9.890
9.950
389,675
-0.28(-2.70%)
Sep 02, 2022
10.61
10.62
10.10
10.23
362,156
-0.24(-2.31%)
Sep 01, 2022
10.37
10.61
10.13
10.47
531,090
-0.11(-1.06%)
Aug 31, 2022
10.76
10.79
10.31
10.58
693,141
-0.04(-0.41%)
Aug 30, 2022
10.40
10.70
10.18
10.62
1,034,656
+0.28(+2.70%)
Aug 29, 2022
10.31
10.52
10.28
10.35
303,924
-0.13(-1.21%)
Aug 26, 2022
10.66
10.93
10.27
10.47
659,668
-0.09(-0.88%)
Aug 25, 2022
10.12
10.59
10.07
10.57
363,055
+0.42(+4.18%)
Aug 24, 2022
10.42
10.42
10.02
10.14
653,032
-0.32(-3.08%)
Aug 23, 2022
10.68
10.70
10.43
10.46
675,271
-0.09(-0.88%)
Aug 22, 2022
10.50
10.72
10.29
10.56
548,189
-0.19(-1.81%)
Aug 19, 2022
10.85
10.99
10.64
10.75
576,389
-0.28(-2.53%)
Aug 18, 2022
11.70
11.95
10.79
11.03
1,043,183
-0.99(-8.25%)
Aug 17, 2022
12.85
12.87
11.95
12.02
1,140,165
-1.06(-8.10%)
Aug 16, 2022
11.59
13.22
11.47
13.08
2,284,587
+1.65(+14.46%)
Aug 15, 2022
11.18
11.45
11.04
11.43
383,747
+0.21(+1.89%)
Aug 12, 2022
10.85
11.24
10.62
11.22
472,570
+0.52(+4.83%)
Aug 11, 2022
10.56
11.20
10.56
10.70
514,545
+0.25(+2.35%)
Aug 10, 2022
10.40
10.55
10.20
10.46
641,178
+0.35(+3.44%)
Aug 09, 2022
10.99
11.16
10.01
10.11
924,933
-1.08(-9.69%)
Aug 08, 2022
9.430
11.20
9.430
11.19
1,468,567
+1.86(+19.87%)
Aug 05, 2022
9.659
9.794
9.278
9.337
852,987
-0.42(-4.26%)
Aug 04, 2022
10.24
10.32
9.744
9.752
825,229
-0.55(-5.35%)
Aug 03, 2022
10.07
10.44
9.544
10.30
2,323,131
-0.58(-5.37%)
Aug 02, 2022
10.86
11.25
10.76
10.89
1,033,129
-0.03(-0.31%)
Aug 01, 2022
10.88
11.18
10.71
10.92
762,614
+0.03(+0.23%)
Jul 29, 2022
10.61
10.90
10.52
10.90
374,750
+0.33(+3.13%)
Jul 28, 2022
10.51
10.62
10.19
10.57
257,724
+0.10(+0.97%)
Jul 27, 2022
10.43
10.55
10.18
10.46
346,182
+0.13(+1.23%)
Jul 26, 2022
10.47
10.57
10.04
10.34
544,168
-0.38(-3.56%)
Jul 25, 2022
11.01
11.24
10.60
10.72
721,228
-0.20(-1.86%)
Jul 22, 2022
10.76
10.94
10.53
10.92
481,573
+0.23(+2.14%)
Jul 21, 2022
10.62
10.74
10.28
10.69
225,446
-0.05(-0.47%)
Jul 20, 2022
10.31
10.77
10.18
10.74
469,179
+0.44(+4.28%)
Jul 19, 2022
10.14
10.49
10.14
10.30
503,298
+0.27(+2.70%)
Jul 18, 2022
10.27
10.46
9.964
10.03
462,302
-0.15(-1.50%)
Jul 15, 2022
10.22
10.35
9.909
10.18
682,225
+0.17(+1.69%)
Jul 14, 2022
9.896
10.04
9.719
10.01
221,586
-0.12(-1.17%)
Jul 13, 2022
9.769
10.21
9.718
10.13
316,126
+0.23(+2.31%)
Jul 12, 2022
9.871
10.12
9.782
9.905
306,310
-0.01(-0.09%)
Jul 11, 2022
10.08
10.29
9.845
9.913
364,653
-0.27(-2.66%)
Jul 08, 2022
9.811
10.26
9.705
10.18
521,238
+0.36(+3.71%)
Jul 07, 2022
9.303
9.837
9.303
9.820
437,406
+0.60(+6.53%)
Jul 06, 2022
9.727
9.845
9.167
9.218
565,230
-0.47(-4.90%)
Jul 05, 2022
9.312
9.718
9.104
9.693
613,577
+0.36(+3.91%)
Jul 01, 2022
9.430
9.460
8.981
9.328
610,775
-0.17(-1.78%)
Jun 30, 2022
9.193
9.523
9.074
9.498
576,087
+0.08(+0.81%)
Jun 29, 2022
9.642
9.644
9.235
9.422
576,963
-0.21(-2.20%)
Jun 28, 2022
10.04
10.25
9.591
9.633
414,663
-0.38(-3.81%)
Jun 27, 2022
10.25
10.38
9.981
10.01
398,373
-0.19(-1.83%)
Jun 24, 2022
10.08
10.35
10.05
10.20
888,011
+0.23(+2.29%)
Jun 23, 2022
9.718
10.11
9.680
9.972
541,440
+0.35(+3.61%)
Jun 22, 2022
9.413
9.887
9.362
9.625
1,013,926
+0.02(+0.18%)
Jun 21, 2022
10.17
10.35
9.566
9.608
1,436,642
-0.40(-3.98%)
Jun 17, 2022
9.642
10.06
9.534
10.01
3,009,328
+0.41(+4.24%)
Jun 16, 2022
9.583
9.828
9.405
9.600
817,211
-0.24(-2.41%)
Jun 15, 2022
9.532
10.33
9.532
9.837
1,511,583
+0.46(+4.88%)
Jun 14, 2022
9.023
9.506
8.990
9.379
838,917
+0.42(+4.73%)
Jun 13, 2022
9.295
9.523
8.803
8.956
1,240,941
-0.59(-6.21%)
Jun 10, 2022
9.752
9.930
9.453
9.549
803,513
-0.37(-3.76%)
Jun 09, 2022
9.964
10.05
9.667
9.922
953,125
-0.09(-0.93%)
Jun 08, 2022
10.23
10.29
9.972
10.01
719,785
-0.28(-2.72%)
Jun 07, 2022
10.09
10.38
9.955
10.29
548,404
-0.07(-0.65%)
Jun 06, 2022
10.51
10.55
10.05
10.36
536,684
+0.03(+0.25%)
Jun 03, 2022
10.80
11.01
10.25
10.34
595,312
-0.67(-6.08%)
Jun 02, 2022
10.65
11.07
10.41
11.01
930,157
+0.38(+3.59%)
Jun 01, 2022
10.96
10.99
10.40
10.62
782,229
-0.18(-1.65%)
May 31, 2022
11.35
11.43
10.67
10.80
1,278,654
-0.30(-2.67%)
May 27, 2022
11.02
11.44
10.92
11.10
1,141,016
+0.14(+1.29%)
May 26, 2022
10.82
11.32
10.81
10.96
1,117,000
+0.32(+3.05%)
May 25, 2022
9.461
10.87
9.278
10.63
1,786,168
+0.81(+8.30%)
May 24, 2022
9.935
9.935
9.503
9.819
930,789
-0.22(-2.24%)
May 23, 2022
10.10
10.14
9.669
10.04
910,841
-0.04(-0.41%)
May 20, 2022
10.07
10.13
9.536
10.08
1,207,829
+0.05(+0.50%)
May 19, 2022
9.910
10.30
9.894
10.04
823,727
-0.10(-0.98%)
May 18, 2022
10.82
10.82
9.936
10.13
1,776,862
-1.08(-9.64%)
May 17, 2022
11.25
11.39
10.83
11.22
826,256
+0.22(+2.04%)
May 16, 2022
11.27
11.42
10.96
10.99
690,847
-0.32(-2.79%)
May 13, 2022
11.14
11.59
11.08
11.31
680,761
+0.29(+2.64%)
May 12, 2022
10.58
11.38
10.58
11.02
965,318
+0.19(+1.77%)
May 11, 2022
11.09
11.55
10.75
10.82
1,305,460
-0.31(-2.76%)
May 10, 2022
11.41
11.56
10.87
11.13
1,005,114
-0.11(-0.96%)
May 09, 2022
11.51
11.64
11.03
11.24
1,644,056
-0.59(-4.99%)
May 06, 2022
12.03
12.21
11.66
11.83
807,935
-0.37(-3.07%)
May 05, 2022
12.35
12.38
11.65
12.21
1,530,370
-0.27(-2.20%)
May 04, 2022
12.06
12.64
11.86
12.48
2,870,357
-0.72(-5.48%)
May 03, 2022
12.60
13.41
12.37
13.20
1,322,737
+0.60(+4.75%)
May 02, 2022
12.03
12.63
11.99
12.60
841,558
+0.57(+4.77%)
Apr 29, 2022
12.40
12.59
12.00
12.03
1,206,234
-0.50(-3.98%)
Apr 28, 2022
12.60
12.75
12.19
12.53
929,701
+0.18(+1.48%)
Apr 27, 2022
12.30
12.62
11.95
12.35
900,904
+0.12(+1.02%)
Apr 26, 2022
12.56
12.89
12.15
12.22
713,010
-0.42(-3.29%)
Apr 25, 2022
12.45
12.70
12.10
12.64
726,706
+0.05(+0.40%)
Apr 22, 2022
13.15
13.26
12.44
12.59
1,072,310
-0.76(-5.67%)
Apr 21, 2022
13.59
13.76
13.13
13.34
695,043
-0.04(-0.31%)
Apr 20, 2022
13.68
13.83
13.33
13.39
464,301
-0.30(-2.19%)
Apr 19, 2022
13.03
13.84
12.82
13.68
919,433
+0.71(+5.45%)
Apr 18, 2022
13.62
13.65
12.93
12.98
1,578,560
-0.67(-4.93%)
Apr 14, 2022
13.82
14.07
13.60
13.65
723,343
-0.17(-1.20%)
Apr 13, 2022
14.09
14.39
13.79
13.82
528,307
-0.22(-1.54%)
Apr 12, 2022
14.44
14.95
13.73
14.03
1,135,648
-0.19(-1.34%)
Apr 11, 2022
14.03
15.03
14.03
14.23
1,230,224
-0.07(-0.52%)
Apr 08, 2022
13.79
14.63
13.73
14.30
865,368
+0.47(+3.43%)
Apr 07, 2022
13.39
13.89
13.09
13.83
632,615
+0.41(+3.04%)
Apr 06, 2022
13.68
13.71
13.05
13.42
824,538
-0.39(-2.83%)
Apr 05, 2022
13.94
14.22
13.66
13.81
743,034
-0.15(-1.07%)
Apr 04, 2022
13.74
14.12
13.54
13.96
1,026,981
+0.37(+2.69%)
Apr 01, 2022
14.49
14.54
13.43
13.59
1,354,233
-0.67(-4.66%)
Mar 31, 2022
14.67
14.74
14.08
14.26
1,758,241
-0.39(-2.67%)
Mar 30, 2022
15.81
15.88
14.53
14.65
1,638,452
-1.39(-8.66%)
Mar 29, 2022
14.97
16.30
14.97
16.04
2,245,366
+1.32(+8.98%)
Mar 28, 2022
14.13
14.85
13.93
14.72
1,746,589
+0.67(+4.73%)
Mar 25, 2022
14.34
14.55
13.98
14.05
662,244
-0.22(-1.57%)
Mar 24, 2022
14.13
14.31
13.76
14.28
657,445
+0.29(+2.08%)
Mar 23, 2022
14.09
14.92
13.88
13.98
1,173,676
-0.18(-1.29%)
Mar 22, 2022
14.03
14.35
13.80
14.17
816,020
+0.35(+2.53%)
Mar 21, 2022
14.12
14.27
13.62
13.82
1,058,448
-0.38(-2.69%)
Mar 18, 2022
13.92
14.27
13.63
14.20
1,384,122
+0.08(+0.59%)
Mar 17, 2022
13.82
14.21
13.63
14.12
693,852
+0.14(+1.01%)
Mar 16, 2022
13.45
14.04
13.30
13.98
1,097,491
+0.58(+4.35%)
Mar 15, 2022
12.95
13.43
12.84
13.39
713,831
+0.36(+2.74%)
Mar 14, 2022
13.23
13.98
12.90
13.04
986,013
-0.07(-0.51%)
Mar 11, 2022
13.52
13.73
13.02
13.10
736,236
-0.42(-3.13%)
Mar 10, 2022
13.34
13.58
12.94
13.53
617,786
+0.07(+0.49%)
Mar 09, 2022
13.66
13.96
13.29
13.46
981,850
+0.02(+0.12%)
Mar 08, 2022
12.62
14.06
12.51
13.44
1,209,064
+0.93(+7.39%)
Mar 07, 2022
13.39
13.68
12.45
12.52
1,472,119
-0.91(-6.77%)
Mar 04, 2022
13.10
13.45
12.88
13.43
1,370,311
-0.12(-0.91%)
Mar 03, 2022
13.67
13.80
13.17
13.55
1,317,075
-0.29(-2.07%)
Mar 02, 2022
12.31
14.16
11.70
13.84
3,333,872
+1.20(+9.46%)
Mar 01, 2022
13.53
13.60
12.49
12.64
1,946,555
-0.92(-6.76%)
Feb 28, 2022
13.08
13.71
13.08
13.56
1,039,742
+0.22(+1.66%)
Feb 25, 2022
13.38
13.35
12.83
13.34
1,172,040
-0.18(-1.33%)
Feb 24, 2022
11.95
13.62
11.77
13.52
1,228,004
+0.93(+7.42%)
Feb 23, 2022
12.90
13.15
12.55
12.58
1,081,171
-0.16(-1.28%)
Feb 22, 2022
13.38
13.62
12.67
12.75
1,165,514
-0.64(-4.77%)
Feb 18, 2022
13.39
0
-0.50(-3.60%)
Feb 17, 2022
14.41
14.59
13.85
13.89
926,784
-0.64(-4.40%)
Feb 16, 2022
14.79
14.98
14.32
14.52
998,064
-0.43(-2.85%)
Feb 15, 2022
14.37
15.09
14.26
14.95
746,860
+0.77(+5.43%)
Feb 14, 2022
14.56
14.70
14.12
14.18
796,999
-0.38(-2.64%)
Feb 11, 2022
15.26
15.61
14.55
14.57
1,041,027
-0.70(-4.56%)
Feb 10, 2022
15.56
15.87
15.16
15.26
982,684
-0.43(-2.71%)
Feb 09, 2022
15.67
15.74
15.07
15.69
1,103,575
+0.07(+0.47%)
Feb 08, 2022
15.21
15.94
15.13
15.61
830,269
+0.54(+3.59%)
Feb 07, 2022
14.95
15.33
14.76
15.07
882,142
+0.22(+1.49%)
Feb 04, 2022
15.55
15.61
14.62
14.85
1,330,501
-0.55(-3.56%)
Feb 03, 2022
15.38
15.40
891,415
-0.45(-2.84%)
Feb 02, 2022
16.29
16.38
15.32
15.85
1,102,909
-0.46(-2.81%)
Feb 01, 2022
16.17
16.54
15.84
16.31
1,030,213
+0.19(+1.17%)
Jan 31, 2022
15.07
16.13
16.12
1,174,075
+0.98(+6.49%)
Jan 28, 2022
15.28
15.45
14.41
15.14
1,509,839
-0.37(-2.38%)
Jan 27, 2022
15.38
16.00
15.08
15.51
1,176,494
+0.46(+3.05%)
Jan 26, 2022
16.21
16.32
14.96
15.05
1,311,333
-0.83(-5.21%)
Jan 25, 2022
15.53
16.40
15.20
15.88
1,154,019
-0.05(-0.31%)
Jan 24, 2022
14.54
16.03
14.28
15.92
2,082,443
+0.75(+4.97%)
Jan 21, 2022
14.66
15.29
13.89
15.17
2,084,030
+0.36(+2.43%)
Jan 20, 2022
15.90
16.16
14.78
14.81
1,303,473
-0.91(-5.78%)
Jan 19, 2022
15.60
16.12
15.52
15.72
844,947
+0.16(+1.05%)
Jan 18, 2022
16.05
16.35
15.30
15.56
1,341,308
-0.80(-4.90%)
Jan 14, 2022
16.36
0
+0.07(+0.40%)
Jan 13, 2022
17.44
17.52
15.60
16.29
2,760,680
+0.21(+1.32%)
Jan 12, 2022
16.06
16.38
15.56
16.08
684,917
+0.23(+1.45%)
Jan 11, 2022
15.87
16.05
15.38
15.85
869,872
+0.30(+1.95%)
Jan 10, 2022
15.51
15.62
14.68
15.55
1,003,777
-0.07(-0.42%)
Jan 07, 2022
15.71
16.11
15.32
15.61
852,680
+0.10(+0.63%)
Jan 06, 2022
15.86
15.97
14.99
15.52
872,015
-0.02(-0.11%)
Jan 05, 2022
16.28
16.46
15.48
15.53
1,286,924
-0.75(-4.58%)
Jan 04, 2022
16.28
16.74
15.94
16.28
992,065
-0.18(-1.09%)
Jan 03, 2022
15.90
16.94
15.84
16.46
1,457,024
+0.89(+5.73%)
Dec 31, 2021
15.97
16.15
15.38
15.56
1,220,375
-0.46(-2.86%)
Dec 30, 2021
15.97
16.40
15.74
16.02
1,094,762
+0.04(+0.26%)
Dec 29, 2021
15.67
16.08
15.56
15.98
652,425
+0.18(+1.14%)
Dec 28, 2021
15.99
16.31
15.64
15.80
783,144
-0.24(-1.48%)
Dec 27, 2021
15.35
16.46
14.85
16.04
1,484,265
+0.76(+4.98%)
Dec 23, 2021
15.07
15.43
14.49
15.28
933,860
+0.28(+1.86%)
Dec 22, 2021
14.94
15.23
14.53
15.00
803,340
+0.16(+1.10%)
Dec 21, 2021
14.57
14.96
14.57
14.84
1,367,152
+0.52(+3.60%)
Dec 20, 2021
14.32
14.67
13.84
14.32
1,686,088
-0.54(-3.64%)
Dec 17, 2021
14.95
15.44
14.64
14.86
2,103,049
-0.16(-1.09%)
Dec 16, 2021
16.51
16.51
14.91
15.02
1,520,656
-0.98(-6.14%)
Dec 15, 2021
15.80
16.24
15.05
16.01
1,433,567
-0.06(-0.36%)
Dec 14, 2021
15.66
16.45
15.41
16.06
1,225,740
+0.21(+1.34%)
Dec 13, 2021
16.86
17.03
15.60
15.85
1,246,806
-0.95(-5.63%)
Dec 10, 2021
17.08
17.14
16.38
16.80
815,196
+0.00(+0.03%)
Dec 09, 2021
17.58
17.85
16.75
16.79
1,090,622
-0.79(-4.47%)
Dec 08, 2021
17.51
17.85
17.15
17.58
1,004,867
+0.36(+2.09%)
Dec 07, 2021
17.78
18.04
17.11
17.22
1,193,796
+0.09(+0.53%)
Dec 06, 2021
17.21
17.54
16.23
17.13
1,119,024
-0.09(-0.54%)
Dec 03, 2021
18.41
18.48
16.48
17.22
1,906,635
-1.13(-6.16%)
Dec 02, 2021
18.90
18.99
17.91
18.35
1,693,316
-0.50(-2.67%)
Dec 01, 2021
19.81
20.42
18.83
18.86
2,019,039
-0.57(-2.95%)
Nov 30, 2021
19.95
20.14
18.68
19.43
1,837,266
-0.64(-3.18%)
Nov 29, 2021
21.08
21.39
19.66
20.07
1,596,541
-0.88(-4.18%)
Nov 26, 2021
20.54
21.26
19.95
20.94
1,108,268
+0.18(+0.86%)
Nov 24, 2021
21.51
21.51
20.51
20.76
1,329,577
-0.61(-2.84%)
Nov 23, 2021
21.92
22.46
20.76
21.37
1,921,256
-1.18(-5.21%)
Nov 22, 2021
21.41
22.65
20.99
22.55
2,732,902
+1.56(+7.41%)
Nov 19, 2021
23.30
23.54
20.65
20.99
5,753,320
-3.01(-12.56%)
Nov 18, 2021
23.26
24.26
23.86
24.01
2,024,489
+0.75(+3.24%)
Nov 17, 2021
23.84
24.53
23.20
23.25
2,296,496
-0.92(-3.79%)
Nov 16, 2021
26.10
26.33
23.79
24.17
4,932,050
-3.40(-12.35%)
Nov 15, 2021
34.49
34.62
25.52
27.57
9,815,165
-6.92(-20.06%)
Nov 12, 2021
34.49
37.25
31.32
34.49
8,057,511
-0.14(-0.41%)
Nov 11, 2021
30.33
36.34
30.16
34.63
9,060,841
+4.47(+14.83%)
Nov 10, 2021
30.49
30.16
8,672,925
-0.23(-0.75%)
Nov 09, 2021
27.99
30.78
27.21
30.39
6,117,311
+3.02(+11.03%)
Nov 08, 2021
24.88
28.68
24.48
27.37
7,228,829
+3.61(+15.20%)
Nov 05, 2021
23.60
24.60
22.12
23.76
6,547,705
-1.11(-4.46%)
Nov 04, 2021
27.55
33.38
24.37
24.87
30,885,490
+0.06(+0.25%)
Nov 03, 2021
20.31
25.24
20.01
24.81
11,631,092
+3.16(+14.59%)
Nov 02, 2021
20.03
21.97
19.36
21.65
3,558,493
+1.64(+8.21%)
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
.