Big 5 Sporting (NQ: BGFV )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	12.26	12.31	12.00	12.10	387,880	-0.20(-1.66%)
Nov 29, 2004	12.45	12.56	12.03	12.31	234,888	-0.08(-0.68%)
Nov 26, 2004	12.54	12.56	12.37	12.39	60,971	-0.07(-0.57%)
Nov 24, 2004	12.09	12.61	12.08	12.46	290,235	+0.27(+2.22%)
Nov 23, 2004	11.96	12.19	11.96	12.19	215,539	+0.08(+0.70%)
Nov 22, 2004	11.89	12.19	11.89	12.11	384,280	+0.17(+1.41%)
Nov 19, 2004	11.97	12.11	11.91	11.94	171,891	-0.10(-0.85%)
Nov 18, 2004	12.25	12.27	12.01	12.04	119,693	-0.20(-1.60%)
Nov 17, 2004	11.98	12.24	11.97	12.24	162,891	+0.32(+2.72%)
Nov 16, 2004	12.22	12.22	11.87	11.91	231,963	-0.28(-2.30%)
Nov 15, 2004	12.40	12.40	12.10	12.19	289,560	-0.17(-1.37%)
Nov 12, 2004	12.45	12.53	12.31	12.36	196,865	-0.15(-1.21%)
Nov 11, 2004	12.67	12.76	12.37	12.51	218,238	+0.06(+0.50%)
Nov 10, 2004	11.82	12.87	11.78	12.45	1,095,694	+0.73(+6.26%)
Nov 09, 2004	11.78	11.78	11.57	11.72	218,463	+0.01(+0.08%)
Nov 08, 2004	11.89	12.09	11.61	11.71	549,422	-0.58(-4.70%)
Nov 05, 2004	11.78	12.37	11.77	12.29	233,763	+0.51(+4.30%)
Nov 04, 2004	11.56	11.78	11.46	11.78	103,269	+0.15(+1.26%)
Nov 03, 2004	11.40	11.74	11.38	11.63	152,992	+0.27(+2.35%)
Nov 02, 2004	11.24	11.68	11.15	11.37	299,009	+0.11(+0.99%)
Nov 01, 2004	11.29	11.31	11.07	11.25	181,565	-0.03(-0.28%)
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%)

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.