Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

3.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 2.604 2.751 2.462 2.613 188,128 +0.06(+2.26%)
Mar 30, 2009 2.747 2.804 2.497 2.555 175,743 -0.59(-18.70%)
Mar 26, 2009 3.071 3.200 3.040 3.143 160,656 +0.13(+4.28%)
Mar 25, 2009 2.889 3.080 2.733 3.014 172,129 +0.15(+5.29%)
Mar 24, 2009 3.080 3.116 2.844 2.862 158,387 -0.28(-9.05%)
Mar 23, 2009 3.000 3.160 2.444 3.147 291,802 +0.45(+16.86%)
Mar 20, 2009 2.693 2.804 2.617 2.693 331,203 +0.11(+4.13%)
Mar 19, 2009 2.675 2.747 2.457 2.586 234,556 -0.30(-10.48%)
Mar 18, 2009 2.889 2.942 2.689 2.889 183,460 -0.01(-0.31%)
Mar 17, 2009 2.715 2.898 2.622 2.898 151,346 +0.16(+6.03%)
Mar 16, 2009 2.729 2.813 2.653 2.733 226,350 +0.03(+0.99%)
Mar 13, 2009 2.844 2.978 2.635 2.706 215,574 -0.08(-2.72%)
Mar 12, 2009 2.159 2.831 2.159 2.782 252,477 +0.62(+28.60%)
Mar 11, 2009 2.181 2.203 2.119 2.163 79,377 -0.00(-0.21%)
Mar 10, 2009 2.057 2.284 2.057 2.168 229,506 +0.18(+8.95%)
Mar 09, 2009 1.954 2.032 1.878 1.990 226,586 +0.00(+0.22%)
Mar 06, 2009 2.025 2.092 1.923 1.985 127,987 -0.02(-1.11%)
Mar 05, 2009 2.057 2.123 2.003 2.008 106,135 -0.12(-5.45%)
Mar 04, 2009 2.052 2.146 2.003 2.123 129,861 -0.02(-1.04%)
Mar 02, 2009 2.284 2.315 2.132 2.146 257,911 -0.19(-8.02%)
Feb 27, 2009 2.364 2.506 2.132 2.333 357,945 -0.08(-3.50%)
Feb 26, 2009 2.689 2.729 2.413 2.417 232,025 -0.25(-9.35%)
Feb 25, 2009 2.675 2.849 2.462 2.666 326,474 -0.02(-0.83%)
Feb 24, 2009 2.506 2.884 2.506 2.689 309,774 +0.22(+8.83%)
Feb 23, 2009 2.644 2.644 2.390 2.471 219,530 -0.15(-5.77%)
Feb 20, 2009 2.564 2.675 2.483 2.622 152,090 -0.01(-0.34%)
Feb 19, 2009 2.738 2.764 2.577 2.631 88,586 -0.08(-2.80%)
Feb 18, 2009 2.849 2.849 2.573 2.706 100,247 -0.10(-3.64%)
Feb 17, 2009 2.889 2.987 2.778 2.809 162,048 -0.22(-7.21%)
Feb 13, 2009 2.880 3.125 2.880 3.027 92,964 +0.14(+4.94%)
Feb 12, 2009 2.729 2.911 2.729 2.884 65,406 -0.03(-1.07%)
Feb 11, 2009 2.782 2.951 2.755 2.916 194,517 +0.16(+5.99%)
Feb 10, 2009 3.040 3.120 2.711 2.751 121,784 -0.30(-9.91%)
Feb 09, 2009 3.138 3.138 2.933 3.054 104,450 -0.12(-3.65%)
Feb 06, 2009 2.947 3.240 2.907 3.169 398,798 +0.21(+7.07%)
Feb 05, 2009 2.528 3.054 2.528 2.960 362,859 +0.42(+16.46%)
Feb 04, 2009 2.698 2.782 2.542 2.542 107,769 -0.15(-5.46%)
Feb 03, 2009 2.613 2.769 2.577 2.689 127,014 +0.10(+3.78%)
Feb 02, 2009 2.333 2.626 2.301 2.591 248,271 +0.25(+10.65%)
Jan 30, 2009 2.684 2.684 2.341 2.341 162,439 -0.27(-10.24%)
Jan 29, 2009 2.747 2.760 2.586 2.608 136,892 -0.17(-6.09%)
Jan 28, 2009 2.640 2.893 2.568 2.778 145,732 +0.18(+7.03%)
Jan 27, 2009 2.760 2.840 2.466 2.595 246,124 -0.16(-5.82%)
Jan 26, 2009 2.782 2.827 2.564 2.755 198,931 +0.14(+5.45%)
Jan 23, 2009 2.573 2.773 2.497 2.613 190,943 -0.01(-0.51%)
Jan 22, 2009 2.640 2.791 2.515 2.626 118,307 -0.07(-2.64%)
Jan 21, 2009 2.689 2.778 2.608 2.698 148,790 +0.04(+1.68%)
Jan 20, 2009 2.974 2.996 2.653 2.653 232,530 -0.38(-12.48%)
Jan 16, 2009 3.005 3.054 2.724 3.031 363,407 +0.05(+1.64%)
Jan 15, 2009 2.782 3.005 2.684 2.982 348,077 +0.20(+7.37%)
Jan 14, 2009 3.014 3.031 2.698 2.778 355,535 -0.35(-11.11%)
Jan 13, 2009 3.152 3.396 3.036 3.125 270,002 -0.03(-0.85%)
Jan 12, 2009 3.063 3.236 3.063 3.152 272,147 +0.08(+2.46%)
Jan 09, 2009 3.276 3.334 3.054 3.076 465,375 -0.23(-6.87%)
Jan 08, 2009 3.067 3.330 2.858 3.303 488,568 +0.53(+19.29%)
Jan 07, 2009 3.005 3.098 2.747 2.769 325,838 -0.29(-9.46%)
Jan 06, 2009 2.747 3.120 2.693 3.058 294,837 +0.31(+11.16%)
Jan 05, 2009 2.577 2.755 2.373 2.751 217,717 +0.19(+7.48%)
Jan 02, 2009 2.319 2.644 2.319 2.560 185,691 +0.24(+10.36%)
Dec 31, 2008 2.190 2.373 2.190 2.319 242,985 +0.14(+6.33%)
Dec 30, 2008 2.239 2.315 2.043 2.181 501,218 -0.04(-1.61%)
Dec 29, 2008 2.368 2.444 2.195 2.217 172,133 -0.16(-6.57%)
Dec 26, 2008 2.381 2.457 2.328 2.373 236,158 +0.00(+0.00%)
Dec 24, 2008 2.221 2.457 2.221 2.373 166,330 +0.16(+7.03%)
Dec 23, 2008 2.417 2.426 2.208 2.217 151,640 -0.18(-7.44%)
Dec 22, 2008 2.657 2.657 2.275 2.395 224,063 -0.26(-9.88%)
Dec 19, 2008 2.341 2.662 2.243 2.657 1,051,267 +0.39(+17.06%)
Dec 18, 2008 2.252 2.439 2.252 2.270 229,390 +0.05(+2.20%)
Dec 17, 2008 2.097 2.230 2.079 2.221 283,748 +0.09(+4.18%)
Dec 16, 2008 2.070 2.190 1.976 2.132 485,093 +0.11(+5.51%)
Dec 15, 2008 2.123 2.159 1.923 2.021 292,909 -0.09(-4.42%)
Dec 12, 2008 1.821 2.119 1.812 2.114 453,175 +0.23(+12.03%)
Dec 11, 2008 1.985 2.088 1.807 1.887 491,388 -0.12(-6.19%)
Dec 10, 2008 1.999 2.146 1.861 2.012 277,083 +0.04(+2.03%)
Dec 09, 2008 2.132 2.252 1.914 1.972 336,808 -0.20(-9.22%)
Dec 08, 2008 2.003 2.266 2.003 2.172 215,695 +0.19(+9.66%)
Dec 05, 2008 1.856 1.981 1.781 1.981 422,314 +0.10(+5.20%)
Dec 04, 2008 1.803 1.990 1.749 1.883 376,382 +0.08(+4.19%)
Dec 03, 2008 1.830 1.963 1.598 1.807 431,833 +0.12(+7.12%)
Dec 02, 2008 1.513 1.692 1.491 1.687 1,356,775 +0.21(+14.50%)
Dec 01, 2008 1.643 1.723 1.464 1.473 303,481 -0.21(-12.67%)
Nov 28, 2008 1.776 1.776 1.611 1.687 352,832 +0.03(+1.61%)
Nov 26, 2008 1.576 1.718 1.473 1.660 1,046,023 +0.11(+7.18%)
Nov 25, 2008 1.518 1.554 1.460 1.549 254,995 +0.06(+4.19%)
Nov 24, 2008 1.545 1.554 1.429 1.487 581,596 +0.02(+1.21%)
Nov 21, 2008 1.505 1.505 1.344 1.469 687,806 +0.00(+0.00%)
Nov 20, 2008 1.660 1.669 1.451 1.469 730,307 -0.18(-10.81%)
Nov 19, 2008 1.745 1.821 1.647 1.647 521,062 -0.09(-5.37%)
Nov 18, 2008 1.727 1.763 1.678 1.740 350,611 +0.04(+2.09%)
Nov 17, 2008 1.709 1.765 1.675 1.705 835,744 -0.02(-1.03%)
Nov 14, 2008 1.732 1.792 1.678 1.723 717,208 -0.01(-0.77%)
Nov 13, 2008 1.727 1.781 1.674 1.736 1,501,703 -0.02(-1.02%)
Nov 12, 2008 1.745 1.794 1.732 1.754 510,015 -0.03(-1.50%)
Nov 11, 2008 1.772 1.887 1.714 1.781 359,970 -0.00(-0.25%)
Nov 10, 2008 1.972 1.979 1.763 1.785 356,166 -0.12(-6.31%)
Nov 07, 2008 1.923 1.923 1.812 1.905 351,255 +0.03(+1.66%)
Nov 06, 2008 1.945 1.963 1.821 1.874 1,636,653 -0.08(-4.32%)
Nov 05, 2008 2.457 2.493 1.927 1.959 620,642 -0.54(-21.71%)
Nov 04, 2008 2.791 2.791 2.457 2.502 368,596 -0.18(-6.80%)
Nov 03, 2008 2.675 2.831 2.475 2.684 350,768 -0.11(-3.98%)
Oct 31, 2008 2.484 2.795 2.150 2.795 429,368 +0.31(+12.34%)
Oct 30, 2008 2.279 2.502 2.208 2.488 357,303 +0.28(+12.48%)
Oct 29, 2008 1.821 2.471 1.754 2.212 556,269 +0.41(+22.41%)
Oct 28, 2008 1.932 1.981 1.576 1.807 1,357,125 -0.03(-1.69%)
Oct 27, 2008 2.212 2.373 1.834 1.838 571,819 -0.43(-19.02%)
Oct 24, 2008 2.795 2.844 2.030 2.270 966,691 -0.39(-14.72%)
Oct 23, 2008 2.800 2.817 2.564 2.662 546,786 -0.11(-3.86%)
Oct 22, 2008 2.804 2.876 2.711 2.769 212,920 -0.08(-2.96%)
Oct 21, 2008 2.809 2.958 2.800 2.853 295,005 -0.02(-0.77%)
Oct 20, 2008 3.054 3.396 2.791 2.876 414,018 -0.11(-3.58%)
Oct 17, 2008 3.005 3.423 2.942 2.982 323,758 -0.16(-5.23%)
Oct 16, 2008 3.138 3.472 3.049 3.147 390,048 +0.04(+1.43%)
Oct 15, 2008 3.379 3.459 3.094 3.103 156,270 -0.29(-8.53%)
Oct 14, 2008 3.485 3.508 3.223 3.392 174,083 -0.09(-2.68%)
Oct 13, 2008 3.512 3.548 3.330 3.485 311,057 +0.18(+5.53%)
Oct 10, 2008 3.125 3.468 2.862 3.303 1,163,154 +0.08(+2.63%)
Oct 09, 2008 3.503 3.577 3.174 3.218 291,566 -0.24(-6.95%)
Oct 08, 2008 3.548 3.850 3.410 3.459 448,785 -0.13(-3.60%)
Oct 07, 2008 4.064 4.135 3.570 3.588 338,237 -0.40(-9.94%)
Oct 06, 2008 3.993 4.238 3.672 3.984 454,437 -0.11(-2.61%)
Oct 03, 2008 4.447 4.518 4.042 4.091 290,524 -0.25(-5.74%)
Oct 02, 2008 4.585 4.727 4.322 4.340 164,167 -0.29(-6.34%)
Oct 01, 2008 4.536 4.714 4.376 4.634 159,344 +0.04(+0.87%)
Sep 30, 2008 4.483 4.625 4.300 4.594 236,531 +0.19(+4.24%)
Sep 29, 2008 4.496 4.656 4.362 4.407 352,012 -0.23(-4.90%)
Sep 26, 2008 4.532 4.763 4.532 4.634 190,878 +0.01(+0.19%)
Sep 25, 2008 4.621 4.776 4.567 4.625 148,293 +0.04(+0.87%)
Sep 24, 2008 4.669 4.692 4.474 4.585 236,417 -0.01(-0.19%)
Sep 23, 2008 4.509 4.656 4.474 4.594 287,457 +0.13(+2.89%)
Sep 22, 2008 4.687 4.812 4.411 4.465 673,451 -0.25(-5.38%)
Sep 19, 2008 4.897 4.923 4.563 4.718 1,094,950 +0.00(+0.00%)
Sep 18, 2008 4.625 4.816 4.398 4.718 961,742 +0.19(+4.23%)
Sep 17, 2008 4.300 4.661 4.184 4.527 753,765 -0.33(-6.78%)
Sep 16, 2008 4.576 4.963 4.478 4.856 523,804 +0.17(+3.61%)
Sep 15, 2008 4.683 4.772 4.603 4.687 285,844 -0.08(-1.59%)
Sep 12, 2008 4.687 4.763 4.558 4.763 293,448 +0.00(+0.00%)
Sep 11, 2008 4.523 4.772 4.518 4.763 459,211 +0.13(+2.79%)
Sep 10, 2008 4.710 4.710 4.496 4.634 306,743 +0.04(+0.77%)
Sep 09, 2008 4.465 4.834 4.465 4.598 500,423 +0.09(+1.97%)
Sep 08, 2008 4.367 4.536 4.273 4.509 501,739 +0.22(+5.08%)
Sep 05, 2008 3.957 4.327 3.922 4.291 291,557 +0.29(+7.35%)
Sep 04, 2008 4.077 4.180 3.939 3.997 437,485 -0.13(-3.23%)
Sep 03, 2008 4.028 4.215 3.975 4.131 351,354 +0.10(+2.43%)
Sep 02, 2008 4.113 4.229 3.935 4.033 454,875 +0.04(+0.89%)
Aug 29, 2008 3.997 4.011 3.935 3.997 251,742 -0.03(-0.66%)
Aug 28, 2008 4.006 4.153 3.904 4.024 240,923 +0.04(+1.12%)
Aug 27, 2008 4.020 4.046 3.868 3.980 144,899 -0.04(-0.89%)
Aug 26, 2008 3.962 4.077 3.908 4.015 148,516 +0.06(+1.46%)
Aug 25, 2008 4.118 4.118 3.931 3.957 139,377 -0.19(-4.61%)
Aug 22, 2008 4.158 4.189 4.073 4.149 162,350 +0.03(+0.76%)
Aug 21, 2008 4.109 4.189 4.091 4.118 255,786 -0.05(-1.18%)
Aug 20, 2008 4.211 4.304 4.069 4.166 328,478 -0.02(-0.53%)
Aug 19, 2008 4.376 4.376 4.135 4.189 254,460 -0.08(-1.98%)
Aug 18, 2008 4.242 4.345 4.198 4.273 282,272 +0.04(+1.05%)
Aug 15, 2008 4.327 4.327 4.140 4.229 461,430 -0.01(-0.21%)
Aug 14, 2008 4.304 4.362 4.153 4.238 387,579 -0.12(-2.76%)
Aug 13, 2008 4.389 4.451 4.144 4.358 267,611 -0.04(-0.81%)
Aug 12, 2008 4.434 4.478 4.358 4.394 323,111 -0.06(-1.30%)
Aug 11, 2008 4.469 4.598 4.385 4.451 409,860 -0.00(-0.10%)
Aug 08, 2008 4.086 4.505 4.060 4.456 343,781 +0.37(+8.92%)
Aug 07, 2008 4.042 4.207 3.962 4.091 361,212 -0.03(-0.65%)
Aug 06, 2008 4.425 4.474 4.073 4.118 443,865 -0.40(-8.78%)
Aug 05, 2008 4.011 4.554 3.886 4.514 330,167 +0.57(+14.45%)
Aug 04, 2008 3.953 4.064 3.744 3.944 256,889 -0.01(-0.23%)
Aug 01, 2008 3.744 4.024 3.615 3.953 433,365 +0.40(+11.14%)
Jul 31, 2008 3.623 3.766 3.490 3.557 391,272 -0.16(-4.31%)
Jul 30, 2008 3.939 3.980 3.606 3.717 323,113 -0.17(-4.46%)
Jul 29, 2008 3.890 4.024 3.597 3.890 195,094 +0.30(+8.44%)
Jul 28, 2008 3.908 3.948 3.441 3.588 245,629 -0.35(-8.93%)
Jul 25, 2008 3.846 3.984 3.837 3.939 236,936 +0.14(+3.75%)
Jul 24, 2008 3.806 3.886 3.699 3.797 214,978 +0.02(+0.47%)
Jul 23, 2008 3.601 4.033 3.574 3.779 349,150 +0.18(+4.94%)
Jul 22, 2008 3.379 3.628 3.294 3.601 484,661 +0.19(+5.61%)
Jul 21, 2008 3.459 3.530 3.401 3.410 209,402 -0.02(-0.65%)
Jul 18, 2008 3.610 3.615 3.347 3.432 407,508 -0.17(-4.81%)
Jul 17, 2008 3.370 3.615 3.263 3.606 386,644 +0.26(+7.71%)
Jul 16, 2008 3.143 3.432 3.103 3.347 352,599 +0.21(+6.82%)
Jul 15, 2008 3.085 3.267 3.022 3.134 378,845 +0.00(+0.00%)
Jul 14, 2008 3.116 3.218 3.018 3.134 540,058 +0.05(+1.59%)
Jul 11, 2008 2.893 3.134 2.893 3.085 868,319 -0.24(-7.10%)
Jul 10, 2008 3.387 3.521 3.258 3.321 278,916 -0.06(-1.84%)
Jul 09, 2008 3.623 3.655 3.379 3.383 297,382 -0.23(-6.40%)
Jul 08, 2008 3.281 3.619 3.223 3.615 322,368 +0.35(+10.63%)
Jul 07, 2008 3.316 3.379 3.183 3.267 272,197 -0.02(-0.68%)
Jul 04, 2008 3.205 3.392 3.205 3.290 206,491 +0.00(+0.00%)
Jul 03, 2008 3.205 3.392 3.205 3.290 206,491 +0.08(+2.64%)
Jul 02, 2008 3.370 3.396 3.183 3.205 344,862 -0.17(-5.14%)
Jul 01, 2008 3.330 3.459 3.303 3.379 287,439 +0.01(+0.26%)
Jun 30, 2008 3.436 3.552 3.321 3.370 631,450 -0.06(-1.69%)
Jun 27, 2008 3.410 3.494 3.263 3.428 1,478,272 -0.00(-0.13%)
Jun 26, 2008 3.583 3.681 3.410 3.432 277,617 -0.20(-5.40%)
Jun 25, 2008 3.454 3.668 3.450 3.628 268,874 +0.19(+5.43%)
Jun 24, 2008 3.428 3.543 3.352 3.441 340,045 -0.02(-0.51%)
Jun 23, 2008 3.570 3.583 3.396 3.459 351,103 -0.09(-2.51%)
Jun 20, 2008 3.561 3.570 3.472 3.548 479,025 -0.04(-1.12%)
Jun 19, 2008 3.574 3.619 3.481 3.588 233,530 +0.01(+0.37%)
Jun 18, 2008 3.592 3.632 3.494 3.574 217,611 -0.04(-1.11%)
Jun 17, 2008 3.806 3.819 3.606 3.615 161,289 -0.18(-4.81%)
Jun 16, 2008 3.797 3.837 3.646 3.797 183,458 -0.02(-0.58%)
Jun 13, 2008 3.726 3.819 3.663 3.819 121,522 +0.13(+3.62%)
Jun 12, 2008 3.623 3.859 3.623 3.686 155,237 +0.10(+2.73%)
Jun 11, 2008 3.895 3.895 3.574 3.588 301,372 -0.32(-8.30%)
Jun 10, 2008 3.815 3.939 3.717 3.913 357,492 +0.18(+4.89%)
Jun 09, 2008 3.770 3.864 3.672 3.730 267,906 +0.00(+0.00%)
Jun 06, 2008 4.086 4.086 3.726 3.730 318,209 -0.40(-9.70%)
Jun 05, 2008 3.966 4.158 3.966 4.131 191,525 +0.16(+4.15%)
Jun 04, 2008 3.886 4.046 3.873 3.966 103,125 +0.06(+1.48%)
Jun 03, 2008 3.859 3.926 3.806 3.908 115,142 +0.07(+1.86%)
Jun 02, 2008 3.988 3.988 3.690 3.837 311,888 -0.16(-4.12%)
May 30, 2008 4.020 4.060 3.935 4.002 375,679 -0.00(-0.11%)
May 29, 2008 3.842 4.140 3.842 4.006 204,132 +0.15(+3.81%)
May 28, 2008 3.877 3.913 3.779 3.859 126,358 -0.04(-1.14%)
May 27, 2008 3.775 3.957 3.775 3.904 201,625 +0.14(+3.79%)
May 26, 2008 3.824 3.877 3.739 3.761 222,111 +0.00(+0.00%)
May 23, 2008 3.824 3.877 3.739 3.761 222,111 -0.10(-2.54%)
May 22, 2008 3.855 4.006 3.819 3.859 471,162 -0.02(-0.46%)
May 21, 2008 3.953 4.055 3.819 3.877 368,805 -0.06(-1.47%)
May 20, 2008 3.873 4.060 3.850 3.935 203,101 +0.04(+0.91%)
May 19, 2008 3.815 3.984 3.779 3.899 284,105 +0.08(+1.98%)
May 16, 2008 4.011 4.011 3.784 3.824 253,959 -0.16(-3.92%)
May 15, 2008 3.953 4.024 3.899 3.980 194,692 +0.02(+0.56%)
May 14, 2008 3.895 3.980 3.837 3.957 413,030 +0.08(+1.95%)
May 13, 2008 3.744 3.890 3.704 3.882 197,521 +0.13(+3.44%)
May 12, 2008 3.628 3.761 3.606 3.753 316,826 +0.15(+4.07%)
May 09, 2008 3.499 3.650 3.499 3.606 218,955 +0.05(+1.38%)
May 08, 2008 3.695 3.784 3.468 3.557 540,319 -0.13(-3.62%)
May 07, 2008 3.721 3.864 3.677 3.690 296,427 -0.03(-0.72%)
May 06, 2008 3.739 3.788 3.677 3.717 498,862 -0.05(-1.42%)
May 05, 2008 3.784 3.828 3.672 3.770 678,952 -0.03(-0.82%)
May 02, 2008 3.953 3.953 3.695 3.801 786,234 -0.13(-3.39%)
May 01, 2008 3.984 3.984 3.775 3.935 989,872 -0.16(-3.81%)
Apr 30, 2008 4.251 4.358 4.060 4.091 343,229 -0.13(-3.16%)
Apr 29, 2008 4.198 4.256 4.122 4.224 157,326 +0.01(+0.32%)
Apr 28, 2008 4.229 4.273 4.118 4.211 170,053 -0.04(-0.84%)
Apr 25, 2008 4.300 4.318 4.006 4.247 347,239 -0.02(-0.52%)
Apr 24, 2008 3.948 4.313 3.882 4.269 405,263 +0.33(+8.36%)
Apr 23, 2008 3.904 3.984 3.850 3.939 262,006 +0.06(+1.49%)
Apr 22, 2008 4.028 4.033 3.828 3.882 364,573 -0.17(-4.18%)
Apr 21, 2008 4.055 4.100 4.024 4.051 229,549 -0.04(-0.98%)
Apr 18, 2008 3.962 4.131 3.957 4.091 488,618 +0.22(+5.75%)
Apr 17, 2008 3.779 3.913 3.779 3.868 610,061 +0.08(+2.24%)
Apr 16, 2008 3.824 3.828 3.726 3.784 403,257 +0.02(+0.47%)
Apr 15, 2008 3.882 3.882 3.761 3.766 352,646 -0.09(-2.42%)
Apr 14, 2008 3.850 3.873 3.819 3.859 227,269 +0.00(+0.00%)
Apr 11, 2008 3.855 3.944 3.806 3.859 350,613 -0.09(-2.25%)
Apr 10, 2008 3.855 4.024 3.775 3.948 287,390 +0.08(+1.95%)
Apr 09, 2008 3.975 4.006 3.837 3.873 431,175 -0.09(-2.36%)
Apr 08, 2008 3.988 4.015 3.890 3.966 379,808 -0.06(-1.55%)
Apr 07, 2008 4.158 4.171 3.988 4.028 474,161 -0.10(-2.37%)
Apr 04, 2008 4.118 4.131 4.002 4.126 376,333 +0.04(+0.87%)
Apr 03, 2008 4.113 4.207 4.006 4.091 335,433 -0.06(-1.50%)
Apr 02, 2008 4.051 4.229 3.984 4.153 416,750 +0.08(+2.08%)
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.