Big 5 Sporting (NQ: BGFV )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	2.480	2.791	2.147	2.791	430,016	+0.31(+12.34%)
Oct 30, 2008	2.276	2.498	2.205	2.485	357,842	+0.28(+12.47%)
Oct 29, 2008	1.818	2.467	1.751	2.209	557,107	+0.40(+22.41%)
Oct 28, 2008	1.929	1.978	1.573	1.805	1,359,171	-0.03(-1.69%)
Oct 27, 2008	2.209	2.369	1.831	1.836	572,681	-0.43(-19.02%)
Oct 24, 2008	2.791	2.840	2.027	2.267	968,148	-0.39(-14.72%)
Oct 23, 2008	2.796	2.812	2.560	2.658	547,610	-0.11(-3.86%)
Oct 22, 2008	2.800	2.871	2.707	2.765	213,241	-0.08(-2.96%)
Oct 21, 2008	2.805	2.953	2.796	2.849	295,450	-0.02(-0.77%)
Oct 20, 2008	3.049	3.391	2.787	2.871	414,642	-0.11(-3.58%)
Oct 17, 2008	3.000	3.418	2.938	2.978	324,246	-0.16(-5.23%)
Oct 16, 2008	3.133	3.467	3.045	3.142	390,636	+0.04(+1.43%)
Oct 15, 2008	3.373	3.454	3.089	3.098	156,506	-0.29(-8.53%)
Oct 14, 2008	3.480	3.502	3.218	3.387	174,345	-0.09(-2.68%)
Oct 13, 2008	3.507	3.542	3.325	3.480	311,525	+0.18(+5.53%)
Oct 10, 2008	3.120	3.462	2.858	3.298	1,164,907	+0.08(+2.63%)
Oct 09, 2008	3.498	3.571	3.169	3.213	292,005	-0.24(-6.95%)
Oct 08, 2008	3.542	3.845	3.405	3.454	449,461	-0.13(-3.60%)
Oct 07, 2008	4.058	4.129	3.565	3.582	338,747	-0.40(-9.94%)
Oct 06, 2008	3.987	4.231	3.667	3.978	455,122	-0.11(-2.61%)
Oct 03, 2008	4.440	4.511	4.036	4.085	290,961	-0.25(-5.74%)
Oct 02, 2008	4.578	4.720	4.316	4.334	164,414	-0.29(-6.34%)
Oct 01, 2008	4.529	4.707	4.369	4.627	159,584	+0.04(+0.87%)
Sep 30, 2008	4.476	4.618	4.294	4.587	236,888	+0.19(+4.24%)
Sep 29, 2008	4.489	4.649	4.356	4.400	352,543	-0.23(-4.90%)
Sep 26, 2008	4.525	4.756	4.525	4.627	191,166	+0.01(+0.19%)
Sep 25, 2008	4.614	4.769	4.560	4.618	148,517	+0.04(+0.87%)
Sep 24, 2008	4.662	4.685	4.467	4.578	236,773	-0.01(-0.19%)
Sep 23, 2008	4.502	4.649	4.467	4.587	287,890	+0.13(+2.89%)
Sep 22, 2008	4.680	4.805	4.405	4.458	674,466	-0.25(-5.38%)
Sep 19, 2008	4.889	4.916	4.556	4.711	1,096,601	+0.00(+0.00%)
Sep 18, 2008	4.618	4.809	4.391	4.711	963,191	+0.19(+4.23%)
Sep 17, 2008	4.294	4.654	4.178	4.520	754,901	-0.33(-6.78%)
Sep 16, 2008	4.569	4.956	4.471	4.849	524,594	+0.17(+3.61%)
Sep 15, 2008	4.676	4.765	4.596	4.680	286,275	-0.08(-1.59%)
Sep 12, 2008	4.680	4.756	4.551	4.756	293,891	+0.00(+0.00%)
Sep 11, 2008	4.516	4.765	4.511	4.756	459,903	+0.13(+2.79%)
Sep 10, 2008	4.702	4.702	4.489	4.627	307,206	+0.04(+0.77%)
Sep 09, 2008	4.458	4.827	4.458	4.591	501,177	+0.09(+1.97%)
Sep 08, 2008	4.360	4.529	4.267	4.502	502,496	+0.22(+5.08%)
Sep 05, 2008	3.951	4.320	3.916	4.285	291,996	+0.29(+7.35%)
Sep 04, 2008	4.071	4.174	3.934	3.991	438,145	-0.13(-3.23%)
Sep 03, 2008	4.022	4.209	3.969	4.125	351,884	+0.10(+2.43%)
Sep 02, 2008	4.107	4.222	3.929	4.027	455,561	+0.04(+0.89%)
Aug 29, 2008	3.991	4.005	3.929	3.991	252,122	-0.03(-0.66%)
Aug 28, 2008	4.000	4.147	3.898	4.018	241,286	+0.04(+1.12%)
Aug 27, 2008	4.014	4.040	3.862	3.974	145,117	-0.04(-0.89%)
Aug 26, 2008	3.956	4.071	3.902	4.009	148,739	+0.06(+1.46%)
Aug 25, 2008	4.111	4.111	3.925	3.951	139,587	-0.19(-4.61%)
Aug 22, 2008	4.151	4.182	4.067	4.142	162,594	+0.03(+0.76%)
Aug 21, 2008	4.102	4.182	4.085	4.111	256,172	-0.05(-1.18%)
Aug 20, 2008	4.205	4.298	4.062	4.160	328,973	-0.02(-0.53%)
Aug 19, 2008	4.369	4.369	4.129	4.182	254,844	-0.08(-1.98%)
Aug 18, 2008	4.236	4.338	4.191	4.267	282,698	+0.04(+1.05%)
Aug 15, 2008	4.320	4.320	4.134	4.222	462,126	-0.01(-0.21%)
Aug 14, 2008	4.298	4.356	4.147	4.231	388,163	-0.12(-2.76%)
Aug 13, 2008	4.382	4.445	4.138	4.351	268,015	-0.04(-0.81%)
Aug 12, 2008	4.427	4.471	4.351	4.387	323,598	-0.06(-1.30%)
Aug 11, 2008	4.462	4.591	4.378	4.445	410,478	-0.00(-0.10%)
Aug 08, 2008	4.080	4.498	4.054	4.449	344,300	+0.36(+8.92%)
Aug 07, 2008	4.036	4.200	3.956	4.085	361,756	-0.03(-0.65%)
Aug 06, 2008	4.418	4.467	4.067	4.111	444,534	-0.40(-8.78%)
Aug 05, 2008	4.005	4.547	3.880	4.507	330,665	+0.57(+14.45%)
Aug 04, 2008	3.947	4.058	3.738	3.938	257,276	-0.01(-0.23%)

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.