Skip to main content
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 (%)
Oct 29, 2004 11.29 11.38 11.19 11.29 179,540 -0.12(-1.09%)
Oct 28, 2004 11.37 11.43 11.24 11.41 208,564 +0.07(+0.59%)
Oct 27, 2004 11.17 11.45 11.07 11.34 366,056 +0.17(+1.55%)
Oct 26, 2004 11.11 11.17 10.85 11.17 533,897 +0.04(+0.32%)
Oct 25, 2004 11.11 11.18 11.07 11.13 159,966 -0.05(-0.48%)
Oct 22, 2004 11.15 11.21 11.09 11.19 153,892 -0.01(-0.12%)
Oct 21, 2004 10.96 11.23 10.85 11.20 130,943 +0.19(+1.70%)
Oct 20, 2004 10.90 11.05 10.79 11.01 210,364 +0.04(+0.41%)
Oct 19, 2004 10.85 11.05 10.84 10.97 216,664 +0.16(+1.48%)
Oct 18, 2004 10.56 10.99 10.50 10.81 439,627 +0.20(+1.84%)
Oct 15, 2004 10.23 10.64 10.20 10.61 220,938 +0.39(+3.83%)
Oct 14, 2004 10.12 10.26 10.09 10.22 194,165 +0.07(+0.70%)
Oct 13, 2004 10.15 10.22 10.04 10.15 166,266 +0.07(+0.71%)
Oct 12, 2004 10.02 10.21 9.889 10.08 88,870 +0.12(+1.25%)
Oct 11, 2004 9.938 10.04 9.818 9.956 65,921 -0.04(-0.44%)
Oct 08, 2004 9.947 10.09 9.921 10.00 100,794 +0.00(+0.04%)
Oct 07, 2004 9.925 10.04 9.925 9.996 203,614 +0.04(+0.40%)
Oct 06, 2004 10.18 10.18 9.925 9.956 350,757 -0.16(-1.54%)
Oct 05, 2004 10.23 10.40 10.09 10.11 276,061 -0.10(-0.96%)
Oct 04, 2004 10.58 10.81 10.10 10.21 321,058 -0.35(-3.28%)
Oct 01, 2004 10.08 10.56 10.08 10.56 314,309 +0.42(+4.17%)
Sep 30, 2004 9.894 10.13 9.867 10.13 192,365 +0.17(+1.69%)
Sep 29, 2004 9.623 9.965 9.556 9.965 199,114 +0.34(+3.56%)
Sep 28, 2004 9.325 9.632 9.294 9.623 206,989 +0.34(+3.69%)
Sep 27, 2004 9.325 9.360 9.209 9.280 134,318 -0.10(-1.04%)
Sep 24, 2004 9.445 9.516 9.360 9.378 41,172 -0.07(-0.71%)
Sep 23, 2004 9.516 9.565 9.400 9.445 118,119 -0.07(-0.70%)
Sep 22, 2004 9.520 9.520 9.405 9.512 202,714 -0.00(-0.05%)
Sep 21, 2004 9.449 9.534 9.361 9.516 196,190 +0.18(+1.95%)
Sep 20, 2004 9.174 9.454 9.174 9.334 176,841 +0.10(+1.06%)
Sep 17, 2004 9.165 9.303 9.112 9.236 200,464 +0.04(+0.39%)
Sep 16, 2004 9.067 9.258 9.036 9.200 65,021 +0.18(+2.02%)
Sep 15, 2004 9.036 9.187 8.938 9.018 185,165 -0.02(-0.25%)
Sep 14, 2004 9.180 9.200 9.000 9.040 194,390 -0.16(-1.74%)
Sep 13, 2004 9.107 9.374 9.107 9.200 108,894 +0.09(+0.98%)
Sep 10, 2004 9.058 9.240 9.027 9.112 72,221 +0.01(+0.10%)
Sep 09, 2004 9.174 9.267 9.023 9.103 177,965 -0.02(-0.24%)
Sep 08, 2004 9.334 9.694 9.112 9.125 550,772 +0.19(+2.14%)
Sep 07, 2004 8.694 9.018 8.689 8.934 181,790 +0.20(+2.34%)
Sep 03, 2004 8.712 8.863 8.654 8.729 148,492 +0.11(+1.24%)
Sep 02, 2004 8.387 8.654 8.387 8.623 423,428 +0.24(+2.86%)
Sep 01, 2004 8.494 8.783 8.223 8.383 375,055 -0.13(-1.51%)
Aug 31, 2004 8.654 8.778 8.347 8.512 475,850 -0.22(-2.49%)
Aug 30, 2004 8.912 8.978 8.689 8.729 252,437 -0.19(-2.09%)
Aug 27, 2004 8.947 9.054 8.912 8.916 134,768 -0.04(-0.50%)
Aug 26, 2004 8.916 9.005 8.916 8.960 183,365 -0.01(-0.15%)
Aug 25, 2004 9.116 9.134 8.920 8.974 190,340 -0.17(-1.85%)
Aug 24, 2004 9.249 9.280 9.067 9.143 101,244 +0.01(+0.10%)
Aug 23, 2004 9.378 9.378 9.107 9.134 144,442 -0.20(-2.14%)
Aug 20, 2004 9.036 9.356 8.996 9.334 358,631 +0.34(+3.81%)
Aug 19, 2004 8.956 9.058 8.956 8.992 404,529 +0.01(+0.10%)
Aug 18, 2004 8.956 9.169 8.956 8.983 349,416 -0.01(-0.15%)
Aug 17, 2004 8.894 9.058 8.867 8.996 362,906 +0.11(+1.20%)
Aug 16, 2004 8.889 8.965 8.805 8.889 157,492 +0.08(+0.91%)
Aug 13, 2004 8.889 8.992 8.809 8.809 159,966 -0.08(-0.95%)
Aug 12, 2004 9.138 9.169 8.889 8.894 204,964 -0.33(-3.57%)
Aug 11, 2004 9.116 9.289 8.778 9.223 343,557 -0.01(-0.10%)
Aug 10, 2004 8.823 9.232 8.823 9.232 225,888 +0.43(+4.90%)
Aug 09, 2004 8.889 8.889 8.707 8.800 362,681 -0.14(-1.59%)
Aug 06, 2004 8.974 9.067 8.623 8.943 646,842 -0.10(-1.13%)
Aug 05, 2004 9.600 9.720 8.974 9.045 571,021 -0.84(-8.46%)
Aug 04, 2004 9.743 9.938 9.676 9.880 559,321 +0.10(+1.05%)
Aug 03, 2004 9.947 9.947 9.725 9.778 230,163 -0.08(-0.86%)
Aug 02, 2004 9.476 9.947 9.476 9.863 309,809 +0.36(+3.84%)
Jul 30, 2004 9.356 9.560 9.356 9.498 67,271 +0.14(+1.52%)
Jul 29, 2004 9.440 9.516 9.294 9.356 139,492 +0.01(+0.10%)
Jul 28, 2004 9.409 9.503 9.276 9.347 310,709 -0.12(-1.27%)
Jul 27, 2004 9.263 9.654 9.263 9.467 256,037 +0.19(+2.06%)
Jul 26, 2004 9.472 9.556 9.276 9.276 305,759 -0.17(-1.79%)
Jul 23, 2004 9.507 9.605 9.374 9.445 325,108 -0.02(-0.23%)
Jul 22, 2004 9.889 9.916 8.863 9.467 1,664,015 -0.48(-4.83%)
Jul 21, 2004 10.59 10.67 9.938 9.947 632,217 -0.89(-8.24%)
Jul 20, 2004 10.59 10.87 10.48 10.84 151,417 +0.28(+2.61%)
Jul 19, 2004 10.48 10.69 10.27 10.56 150,292 +0.08(+0.76%)
Jul 16, 2004 10.82 10.82 10.48 10.48 129,818 -0.34(-3.16%)
Jul 15, 2004 10.99 11.04 10.77 10.83 148,492 -0.18(-1.62%)
Jul 14, 2004 11.11 11.35 10.98 11.01 98,994 -0.19(-1.67%)
Jul 13, 2004 11.18 11.32 11.17 11.19 91,570 +0.08(+0.72%)
Jul 12, 2004 11.09 11.17 10.96 11.11 149,842 +0.12(+1.13%)
Jul 09, 2004 11.16 11.23 10.96 10.99 225,438 -0.17(-1.51%)
Jul 08, 2004 11.27 11.34 10.98 11.16 321,283 -0.20(-1.72%)
Jul 07, 2004 11.56 11.56 11.28 11.35 182,015 -0.19(-1.66%)
Jul 06, 2004 11.40 11.56 11.33 11.54 147,367 +0.10(+0.85%)
Jul 02, 2004 11.77 11.77 11.38 11.45 202,489 -0.28(-2.43%)
Jul 01, 2004 11.76 11.81 11.56 11.73 227,913 +0.09(+0.76%)
Jun 30, 2004 11.67 11.79 11.63 11.64 128,468 -0.13(-1.13%)
Jun 29, 2004 11.95 12.00 11.76 11.77 299,009 -0.12(-1.01%)
Jun 28, 2004 11.85 11.97 11.69 11.89 300,134 +0.23(+1.94%)
Jun 25, 2004 11.50 11.83 10.24 11.67 1,247,786 +0.21(+1.86%)
Jun 24, 2004 11.55 11.55 11.43 11.45 229,713 -0.05(-0.43%)
Jun 23, 2004 11.39 11.56 11.25 11.50 363,581 -0.08(-0.65%)
Jun 22, 2004 10.93 11.80 10.93 11.58 1,072,295 +0.67(+6.15%)
Jun 21, 2004 10.82 11.02 10.82 10.91 293,160 +0.09(+0.86%)
Jun 18, 2004 10.77 10.93 10.62 10.81 193,040 -0.08(-0.77%)
Jun 17, 2004 10.97 10.99 10.88 10.90 165,591 -0.04(-0.37%)
Jun 16, 2004 10.77 10.97 10.67 10.94 200,014 +0.16(+1.44%)
Jun 15, 2004 10.58 10.91 10.58 10.78 143,317 +0.16(+1.46%)
Jun 14, 2004 10.60 10.73 10.56 10.63 274,486 -0.04(-0.37%)
Jun 10, 2004 10.82 10.82 10.56 10.67 158,841 +0.01(+0.12%)
Jun 09, 2004 10.85 10.98 10.62 10.65 97,645 -0.20(-1.88%)
Jun 08, 2004 10.87 10.96 10.70 10.86 168,291 -0.08(-0.69%)
Jun 07, 2004 10.72 11.00 10.68 10.93 137,918 +0.21(+1.99%)
Jun 04, 2004 10.88 10.92 10.72 10.72 75,146 -0.06(-0.54%)
Jun 03, 2004 10.92 10.92 10.68 10.78 185,615 -0.10(-0.94%)
Jun 02, 2004 10.96 11.10 10.73 10.88 242,537 -0.18(-1.65%)
Jun 01, 2004 10.89 11.11 10.83 11.06 309,584 +0.21(+1.97%)
May 28, 2004 11.00 11.00 10.80 10.85 146,017 -0.13(-1.17%)
May 27, 2004 10.89 11.09 10.89 10.98 108,669 +0.00(+0.00%)
May 26, 2004 10.96 11.02 10.83 10.98 105,744 +0.11(+1.02%)
May 25, 2004 10.64 10.96 10.49 10.87 217,788 +0.37(+3.51%)
May 24, 2004 10.53 10.71 10.37 10.50 174,591 +0.01(+0.13%)
May 21, 2004 10.43 10.48 10.33 10.48 170,316 +0.05(+0.51%)
May 20, 2004 10.39 10.46 10.14 10.43 210,814 +0.02(+0.21%)
May 19, 2004 10.61 10.80 10.40 10.41 156,592 -0.12(-1.18%)
May 18, 2004 10.20 10.60 10.17 10.53 121,043 +0.20(+1.94%)
May 17, 2004 10.48 10.48 10.20 10.33 144,892 -0.19(-1.82%)
May 14, 2004 10.55 10.64 10.23 10.53 124,868 +0.05(+0.47%)
May 13, 2004 10.41 10.63 10.28 10.48 267,736 -0.00(-0.04%)
May 12, 2004 10.28 10.48 9.698 10.48 222,738 +0.11(+1.07%)
May 11, 2004 9.889 10.40 9.889 10.37 160,416 +0.31(+3.09%)
May 10, 2004 10.13 10.27 9.574 10.06 305,759 -0.05(-0.48%)
May 07, 2004 10.64 10.73 10.11 10.11 161,091 -0.59(-5.53%)
May 06, 2004 11.18 11.18 10.38 10.70 324,433 -0.42(-3.80%)
May 05, 2004 10.92 11.20 10.92 11.12 516,798 +0.20(+1.83%)
May 04, 2004 11.06 11.12 10.83 10.92 405,879 -0.15(-1.32%)
May 03, 2004 10.96 11.22 10.87 11.07 340,407 +0.03(+0.28%)
Apr 30, 2004 10.72 11.25 10.71 11.04 735,037 +0.27(+2.48%)
Apr 29, 2004 11.04 11.13 10.14 10.77 260,986 -0.06(-0.53%)
Apr 28, 2004 11.32 11.32 10.78 10.83 176,391 -0.53(-4.66%)
Apr 27, 2004 11.28 11.42 11.13 11.36 121,943 +0.03(+0.23%)
Apr 26, 2004 11.38 11.56 11.22 11.33 317,008 +0.07(+0.63%)
Apr 23, 2004 11.24 11.48 10.97 11.26 466,626 +0.02(+0.16%)
Apr 22, 2004 11.21 11.47 11.08 11.24 260,536 +0.07(+0.64%)
Apr 21, 2004 11.16 11.23 10.37 11.17 220,938 +0.18(+1.62%)
Apr 20, 2004 11.07 11.24 10.92 10.99 336,132 -0.06(-0.56%)
Apr 19, 2004 10.92 11.09 10.70 11.05 316,783 +0.25(+2.35%)
Apr 16, 2004 10.64 10.92 10.61 10.80 164,241 +0.10(+0.96%)
Apr 15, 2004 10.38 10.91 10.32 10.70 319,483 +0.26(+2.46%)
Apr 14, 2004 10.78 11.03 10.34 10.44 487,325 -0.51(-4.62%)
Apr 13, 2004 11.29 11.47 10.74 10.95 349,857 -0.33(-2.92%)
Apr 12, 2004 10.88 11.38 10.85 11.28 661,691 +0.35(+3.21%)
Apr 08, 2004 11.96 11.98 10.60 10.93 1,496,849 -0.92(-7.80%)
Apr 07, 2004 11.93 12.22 11.56 11.85 458,076 +0.01(+0.11%)
Apr 06, 2004 12.53 12.53 11.71 11.84 845,732 -0.66(-5.30%)
Apr 05, 2004 11.78 12.51 11.73 12.50 1,203,688 +0.96(+8.28%)
Apr 02, 2004 11.34 12.45 11.27 11.54 1,462,650 +0.23(+2.04%)
Apr 01, 2004 11.25 11.33 11.12 11.31 262,786 +0.09(+0.83%)
Mar 31, 2004 11.33 11.38 10.99 11.22 270,661 -0.07(-0.63%)
Mar 30, 2004 11.15 11.49 11.11 11.29 272,011 +0.10(+0.87%)
Mar 29, 2004 11.36 11.61 11.02 11.19 474,725 +0.07(+0.64%)
Mar 26, 2004 10.76 11.22 10.76 11.12 397,554 +0.35(+3.22%)
Mar 25, 2004 10.40 10.89 10.40 10.77 197,090 +0.31(+2.93%)
Mar 24, 2004 10.45 10.78 10.42 10.47 206,089 +0.05(+0.51%)
Mar 23, 2004 10.33 10.56 10.33 10.41 200,464 -0.03(-0.25%)
Mar 22, 2004 10.80 10.80 10.28 10.44 170,766 -0.38(-3.49%)
Mar 19, 2004 11.02 11.14 10.82 10.82 181,340 -0.09(-0.86%)
Mar 18, 2004 11.03 11.15 10.69 10.91 251,087 -0.20(-1.76%)
Mar 17, 2004 10.94 11.16 10.91 11.11 435,577 +0.72(+6.89%)
Mar 16, 2004 10.22 10.66 10.17 10.39 283,935 +0.22(+2.18%)
Mar 15, 2004 10.64 10.64 10.09 10.17 195,290 -0.50(-4.71%)
Mar 12, 2004 10.67 10.74 10.30 10.67 171,441 -0.07(-0.66%)
Mar 11, 2004 11.11 11.22 10.73 10.74 112,944 -0.38(-3.40%)
Mar 10, 2004 11.03 11.32 10.89 11.12 394,404 +0.13(+1.21%)
Mar 09, 2004 11.34 11.51 10.72 10.99 228,363 -0.36(-3.14%)
Mar 08, 2004 11.42 11.53 11.34 11.34 221,163 -0.01(-0.08%)
Mar 05, 2004 11.51 11.56 11.29 11.35 159,966 +0.02(+0.16%)
Mar 04, 2004 11.03 11.38 11.03 11.33 101,244 +0.19(+1.72%)
Mar 03, 2004 11.24 11.24 10.93 11.14 129,143 -0.12(-1.11%)
Mar 02, 2004 11.42 11.61 11.26 11.27 70,196 -0.12(-1.05%)
Mar 01, 2004 11.06 11.64 11.06 11.39 296,984 +0.22(+1.95%)
Feb 27, 2004 11.04 11.29 11.04 11.17 84,595 +0.05(+0.48%)
Feb 26, 2004 11.14 11.20 11.00 11.12 146,242 -0.03(-0.28%)
Feb 25, 2004 10.89 11.31 10.82 11.15 541,997 +0.19(+1.74%)
Feb 24, 2004 10.34 10.96 10.29 10.96 124,643 +0.60(+5.84%)
Feb 23, 2004 10.97 11.05 10.34 10.35 130,718 -0.52(-4.82%)
Feb 20, 2004 10.99 11.11 10.71 10.88 119,918 +0.06(+0.53%)
Feb 19, 2004 10.88 11.15 10.81 10.82 109,794 -0.07(-0.61%)
Feb 18, 2004 11.32 11.33 10.88 10.88 100,119 -0.41(-3.66%)
Feb 17, 2004 11.31 11.47 11.19 11.30 168,066 +0.17(+1.56%)
Feb 13, 2004 10.80 11.20 10.29 11.12 193,265 +0.19(+1.71%)
Feb 12, 2004 11.13 11.53 10.89 10.94 210,589 -0.30(-2.68%)
Feb 11, 2004 10.42 11.26 10.42 11.24 413,978 +0.71(+6.70%)
Feb 10, 2004 10.59 10.62 10.38 10.53 76,946 -0.13(-1.25%)
Feb 09, 2004 10.62 10.71 10.60 10.67 57,822 +0.04(+0.38%)
Feb 06, 2004 10.33 10.79 10.33 10.63 79,870 +0.13(+1.27%)
Feb 05, 2004 10.34 10.51 10.23 10.49 74,021 +0.22(+2.16%)
Feb 04, 2004 10.44 10.44 10.27 10.27 125,543 -0.17(-1.66%)
Feb 03, 2004 10.82 10.82 10.44 10.45 202,039 -0.33(-3.05%)
Feb 02, 2004 10.98 11.04 10.62 10.77 148,717 -0.15(-1.34%)
Jan 30, 2004 11.06 11.11 10.78 10.92 170,541 -0.18(-1.64%)
Jan 29, 2004 10.47 11.11 10.47 11.10 293,835 +0.51(+4.78%)
Jan 28, 2004 10.85 10.95 10.49 10.60 217,788 -0.27(-2.50%)
Jan 27, 2004 11.08 11.09 10.87 10.87 221,838 -0.16(-1.41%)
Jan 26, 2004 10.99 11.08 10.81 11.02 191,015 +0.04(+0.32%)
Jan 23, 2004 10.72 10.99 10.60 10.99 171,666 +0.32(+3.00%)
Jan 22, 2004 10.56 10.73 10.56 10.67 299,009 +0.12(+1.10%)
Jan 21, 2004 10.72 10.72 10.22 10.55 200,464 -0.23(-2.10%)
Jan 20, 2004 9.783 10.79 9.783 10.78 513,423 +0.98(+10.03%)
Jan 16, 2004 9.805 9.907 9.716 9.796 214,414 +0.02(+0.23%)
Jan 15, 2004 9.723 9.925 9.632 9.774 91,419 -0.02(-0.18%)
Jan 14, 2004 9.774 9.818 9.658 9.792 84,681 +0.06(+0.64%)
Jan 13, 2004 9.236 9.752 9.174 9.729 231,128 +0.42(+4.54%)
Jan 12, 2004 9.587 9.676 9.147 9.307 257,499 -0.29(-3.06%)
Jan 09, 2004 9.640 9.712 9.560 9.600 298,814 -0.07(-0.69%)
Jan 08, 2004 9.747 9.778 9.565 9.667 223,204 -0.31(-3.07%)
Jan 07, 2004 9.863 10.00 9.778 9.974 188,412 +0.17(+1.77%)
Jan 06, 2004 9.547 9.974 9.534 9.800 685,990 +0.26(+2.75%)
Jan 05, 2004 9.467 9.556 9.467 9.538 251,987 +0.03(+0.33%)
Jan 02, 2004 9.342 9.512 9.342 9.507 220,263 +0.20(+2.10%)
Dec 31, 2003 9.343 9.405 9.156 9.312 182,690 -0.06(-0.62%)
Dec 30, 2003 9.285 9.498 9.285 9.369 387,774 -0.04(-0.38%)
Dec 29, 2003 9.356 9.423 9.316 9.405 148,123 +0.10(+1.10%)
Dec 26, 2003 9.347 9.454 9.272 9.303 23,506 -0.08(-0.90%)
Dec 24, 2003 9.458 9.507 9.356 9.387 63,266 -0.04(-0.38%)
Dec 23, 2003 9.334 9.560 9.334 9.423 184,722 +0.07(+0.71%)
Dec 22, 2003 9.525 9.525 9.280 9.356 143,169 -0.13(-1.36%)
Dec 19, 2003 9.538 9.556 9.325 9.485 168,471 +0.11(+1.19%)
Dec 18, 2003 9.467 9.667 9.325 9.374 246,573 -0.12(-1.31%)
Dec 17, 2003 9.334 9.658 9.334 9.498 207,794 +0.17(+1.86%)
Dec 16, 2003 9.307 9.387 9.245 9.325 386,019 -0.10(-1.08%)
Dec 15, 2003 9.929 10.15 9.392 9.427 356,726 -0.40(-4.03%)
Dec 12, 2003 9.867 9.889 9.663 9.823 118,397 +0.02(+0.18%)
Dec 11, 2003 9.414 9.809 9.463 9.805 161,622 +0.39(+4.15%)
Dec 10, 2003 9.289 9.565 9.245 9.414 358,962 +0.12(+1.34%)
Dec 09, 2003 9.245 9.414 9.214 9.289 408,484 +0.01(+0.10%)
Dec 08, 2003 9.303 9.423 9.147 9.280 366,499 -0.01(-0.10%)
Dec 05, 2003 9.445 9.458 9.249 9.289 234,037 -0.16(-1.65%)
Dec 04, 2003 9.023 9.445 9.000 9.445 404,641 +0.44(+4.83%)
Dec 03, 2003 9.440 9.525 9.009 9.009 758,888 -0.32(-3.48%)
Dec 02, 2003 9.574 9.667 9.223 9.334 716,725 -0.22(-2.33%)
Dec 01, 2003 9.845 9.952 9.512 9.556 969,705 -0.04(-0.42%)
Nov 28, 2003 9.423 9.618 9.409 9.596 131,991 +0.17(+1.84%)
Nov 26, 2003 9.334 9.458 9.205 9.423 265,124 +0.04(+0.38%)
Nov 25, 2003 9.338 9.414 9.245 9.387 399,581 +0.15(+1.64%)
Nov 24, 2003 9.178 9.378 9.178 9.236 412,613 +0.08(+0.87%)
Nov 21, 2003 9.116 9.214 8.992 9.156 1,512,535 +0.04(+0.44%)
Nov 20, 2003 9.076 9.120 8.898 9.116 891,769 +0.08(+0.84%)
Nov 19, 2003 9.000 9.276 8.880 9.040 613,458 +0.20(+2.21%)
Nov 18, 2003 8.245 9.076 8.245 8.845 6,119,298 +0.79(+9.82%)
Nov 17, 2003 8.498 8.498 8.000 8.054 712,813 -0.45(-5.33%)
Nov 14, 2003 8.512 8.729 8.472 8.507 307,660 +0.06(+0.68%)
Nov 13, 2003 8.440 8.476 8.334 8.449 177,563 -0.02(-0.21%)
Nov 12, 2003 8.334 8.565 8.334 8.467 196,408 +0.04(+0.53%)
Nov 11, 2003 8.605 8.605 8.325 8.423 292,982 -0.23(-2.62%)
Nov 10, 2003 8.783 8.783 8.609 8.649 44,772 -0.08(-0.97%)
Nov 07, 2003 8.760 8.845 8.667 8.734 133,449 -0.00(-0.05%)
Nov 06, 2003 8.569 8.778 8.218 8.738 244,841 +0.13(+1.55%)
Nov 05, 2003 8.658 8.663 8.578 8.605 106,896 -0.07(-0.77%)
Nov 04, 2003 8.556 8.769 8.556 8.672 218,004 +0.05(+0.57%)
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.