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 Lots
(NY:
BIG
)
2.660
-0.220 (-7.64%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 28, 2024
4.130
4.385
4.130
4.330
1,296,340
+0.21(+5.10%)
Mar 27, 2024
3.700
4.130
3.700
4.120
1,464,972
+0.47(+12.88%)
Mar 26, 2024
3.950
3.995
3.650
3.650
1,025,880
-0.25(-6.41%)
Mar 25, 2024
3.830
4.035
3.830
3.900
975,654
+0.13(+3.45%)
Mar 22, 2024
4.070
4.100
3.750
3.770
950,341
-0.25(-6.22%)
Mar 21, 2024
3.940
4.170
3.900
4.020
1,535,747
-0.07(-1.71%)
Mar 20, 2024
3.660
4.100
3.620
4.090
1,434,199
+0.43(+11.75%)
Mar 19, 2024
3.600
3.770
3.600
3.660
1,315,524
+0.04(+1.10%)
Mar 18, 2024
3.780
3.820
3.600
3.620
834,851
-0.16(-4.23%)
Mar 15, 2024
3.730
3.944
3.700
3.780
1,536,635
+0.03(+0.80%)
Mar 14, 2024
3.990
4.000
3.650
3.750
1,405,521
-0.24(-6.02%)
Mar 13, 2024
3.900
4.250
3.900
3.990
1,279,053
+0.00(+0.00%)
Mar 12, 2024
4.090
4.150
3.960
3.990
1,577,143
-0.13(-3.16%)
Mar 11, 2024
4.410
4.595
4.080
4.120
1,605,358
-0.30(-6.79%)
Mar 08, 2024
5.260
5.300
4.290
4.420
2,792,313
-0.81(-15.49%)
Mar 07, 2024
4.940
5.620
4.500
5.230
3,176,699
+0.20(+3.98%)
Mar 06, 2024
5.190
5.370
4.930
5.030
1,863,099
-0.14(-2.71%)
Mar 05, 2024
5.230
5.440
5.060
5.170
1,213,050
-0.07(-1.34%)
Mar 04, 2024
5.500
5.545
5.110
5.240
1,342,118
-0.20(-3.68%)
Mar 01, 2024
5.480
5.660
5.210
5.440
1,712,898
+0.02(+0.37%)
Feb 29, 2024
5.520
5.800
5.320
5.420
1,455,480
+0.05(+0.93%)
Feb 28, 2024
5.250
5.545
5.201
5.370
1,513,848
+0.09(+1.70%)
Feb 27, 2024
4.490
5.320
4.450
5.280
2,188,442
+0.86(+19.46%)
Feb 26, 2024
4.430
4.610
4.290
4.420
1,181,688
+0.06(+1.38%)
Feb 23, 2024
4.100
4.485
3.950
4.360
1,424,441
+0.29(+7.13%)
Feb 22, 2024
4.060
4.260
3.840
4.070
1,533,423
+0.01(+0.25%)
Feb 21, 2024
4.270
4.270
4.030
4.060
893,191
-0.23(-5.36%)
Feb 20, 2024
4.510
4.540
4.250
4.290
1,179,003
-0.33(-7.14%)
Feb 16, 2024
4.370
4.660
4.300
4.620
1,958,882
+0.19(+4.29%)
Feb 15, 2024
3.830
5.070
3.830
4.430
5,774,262
+0.65(+17.20%)
Feb 14, 2024
3.680
3.870
3.490
3.780
2,660,866
+0.17(+4.71%)
Feb 13, 2024
3.710
3.850
3.520
3.610
3,772,933
-0.25(-6.48%)
Feb 12, 2024
4.250
4.300
3.630
3.860
10,112,047
-1.50(-27.99%)
Feb 09, 2024
5.560
5.845
5.240
5.360
1,957,921
-0.21(-3.77%)
Feb 08, 2024
5.370
5.645
5.310
5.570
574,986
+0.16(+2.96%)
Feb 07, 2024
5.560
5.590
5.300
5.410
511,869
-0.11(-1.99%)
Feb 06, 2024
5.400
5.580
5.210
5.520
636,479
+0.10(+1.85%)
Feb 05, 2024
5.660
5.660
5.400
5.420
599,885
-0.40(-6.87%)
Feb 02, 2024
5.780
5.900
5.560
5.820
789,622
-0.09(-1.52%)
Feb 01, 2024
5.920
5.980
5.585
5.910
842,907
+0.17(+2.96%)
Jan 31, 2024
6.040
6.260
5.710
5.740
975,625
-0.31(-5.12%)
Jan 30, 2024
6.040
6.125
5.840
6.050
705,676
-0.05(-0.82%)
Jan 29, 2024
6.090
6.270
5.950
6.100
807,235
-0.01(-0.16%)
Jan 26, 2024
6.470
6.570
5.970
6.110
1,078,085
-0.36(-5.56%)
Jan 25, 2024
6.830
6.990
6.275
6.470
865,895
-0.23(-3.43%)
Jan 24, 2024
6.700
6.855
6.557
6.700
801,810
+0.22(+3.40%)
Jan 23, 2024
6.470
6.670
6.300
6.480
545,308
+0.20(+3.18%)
Jan 22, 2024
6.180
6.610
5.940
6.280
1,597,346
+0.15(+2.45%)
Jan 19, 2024
6.670
6.670
6.120
6.130
1,245,609
-0.47(-7.12%)
Jan 18, 2024
6.740
6.750
6.340
6.600
680,022
-0.08(-1.20%)
Jan 17, 2024
6.280
6.707
6.240
6.680
845,835
+0.19(+2.93%)
Jan 16, 2024
6.260
6.506
6.140
6.490
814,342
+0.11(+1.72%)
Jan 12, 2024
6.740
6.900
6.350
6.380
829,870
-0.29(-4.35%)
Jan 11, 2024
6.920
6.930
6.570
6.670
901,121
-0.33(-4.71%)
Jan 10, 2024
7.140
7.260
6.945
7.000
909,113
-0.17(-2.37%)
Jan 09, 2024
7.300
7.400
7.120
7.170
730,997
-0.27(-3.63%)
Jan 08, 2024
7.150
7.585
7.145
7.440
744,963
+0.17(+2.34%)
Jan 05, 2024
7.100
7.820
7.080
7.270
955,108
-0.06(-0.82%)
Jan 04, 2024
7.370
7.480
7.060
7.330
1,092,124
-0.11(-1.48%)
Jan 03, 2024
7.790
7.860
7.285
7.440
1,572,239
-0.55(-6.88%)
Jan 02, 2024
7.620
8.290
7.420
7.990
1,295,113
+0.20(+2.57%)
Dec 29, 2023
7.980
8.160
7.680
7.790
1,280,112
-0.21(-2.62%)
Dec 28, 2023
8.000
8.150
7.840
8.000
1,121,667
-0.10(-1.23%)
Dec 27, 2023
7.710
8.410
7.710
8.100
1,983,475
+0.39(+5.06%)
Dec 26, 2023
6.930
7.830
6.910
7.710
1,514,477
+0.83(+12.06%)
Dec 22, 2023
6.890
7.060
6.550
6.880
1,110,920
-0.05(-0.72%)
Dec 21, 2023
7.160
7.220
6.882
6.930
1,062,353
-0.07(-1.00%)
Dec 20, 2023
7.130
7.560
6.940
7.000
1,329,447
-0.16(-2.23%)
Dec 19, 2023
7.020
7.388
6.970
7.160
1,122,059
+0.18(+2.58%)
Dec 18, 2023
7.000
7.170
6.850
6.980
918,597
-0.04(-0.57%)
Dec 15, 2023
7.690
7.760
6.800
7.020
2,509,877
-0.60(-7.87%)
Dec 14, 2023
7.390
7.785
7.190
7.620
2,304,395
+0.54(+7.63%)
Dec 13, 2023
6.380
7.175
6.160
7.080
1,845,023
+0.70(+10.97%)
Dec 12, 2023
6.380
6.580
6.115
6.380
1,358,443
-0.02(-0.31%)
Dec 11, 2023
6.130
6.630
6.100
6.400
1,373,229
+0.29(+4.75%)
Dec 08, 2023
6.210
6.590
6.060
6.110
1,711,126
-0.15(-2.40%)
Dec 07, 2023
5.940
6.290
5.700
6.260
2,054,980
+0.40(+6.83%)
Dec 06, 2023
5.820
6.030
5.610
5.860
2,081,126
+0.25(+4.46%)
Dec 05, 2023
5.820
5.920
5.445
5.610
1,981,762
-0.33(-5.56%)
Dec 04, 2023
6.250
6.630
5.930
5.940
2,523,189
-0.44(-6.90%)
Dec 01, 2023
5.100
6.440
5.000
6.380
5,382,703
+1.11(+21.06%)
Nov 30, 2023
5.270
5.940
4.940
5.270
6,966,551
+0.47(+9.79%)
Nov 29, 2023
4.360
4.939
4.360
4.800
2,655,401
+0.44(+10.09%)
Nov 28, 2023
4.080
4.380
3.940
4.360
1,578,190
+0.22(+5.31%)
Nov 27, 2023
4.210
4.280
4.000
4.140
1,095,204
+0.00(+0.00%)
Nov 24, 2023
4.050
4.200
3.935
4.140
586,417
+0.11(+2.73%)
Nov 22, 2023
3.930
4.078
3.910
4.030
673,243
+0.10(+2.54%)
Nov 21, 2023
4.040
4.070
3.810
3.930
1,125,249
-0.14(-3.44%)
Nov 20, 2023
4.120
4.245
4.015
4.070
826,363
-0.09(-2.16%)
Nov 17, 2023
4.150
4.230
4.040
4.160
1,189,564
+0.10(+2.46%)
Nov 16, 2023
4.250
4.260
3.970
4.060
948,348
-0.23(-5.36%)
Nov 15, 2023
4.100
4.570
4.099
4.290
1,936,256
+0.31(+7.79%)
Nov 14, 2023
3.820
4.159
3.695
3.980
2,364,500
+0.39(+10.86%)
Nov 13, 2023
3.710
3.710
3.510
3.590
1,077,687
-0.14(-3.75%)
Nov 10, 2023
3.800
3.800
3.470
3.730
1,641,635
-0.03(-0.80%)
Nov 09, 2023
4.230
4.260
3.680
3.760
1,941,579
-0.45(-10.69%)
Nov 08, 2023
4.350
4.351
4.155
4.210
979,121
-0.14(-3.22%)
Nov 07, 2023
4.490
4.600
4.240
4.350
1,086,191
-0.19(-4.19%)
Nov 06, 2023
4.820
4.860
4.475
4.540
819,061
-0.26(-5.42%)
Nov 03, 2023
4.790
5.090
4.750
4.800
1,290,787
+0.13(+2.78%)
Nov 02, 2023
4.450
4.780
4.450
4.670
1,290,878
+0.31(+7.11%)
Nov 01, 2023
4.570
4.600
4.250
4.360
934,635
-0.20(-4.39%)
Oct 31, 2023
4.450
4.630
4.360
4.560
700,663
+0.12(+2.70%)
Oct 30, 2023
4.360
4.530
4.230
4.440
794,261
+0.14(+3.26%)
Oct 27, 2023
4.510
4.650
4.250
4.300
742,055
-0.13(-2.93%)
Oct 26, 2023
4.320
4.460
4.170
4.430
739,859
+0.03(+0.68%)
Oct 25, 2023
4.350
4.520
4.320
4.400
1,186,989
+0.04(+0.92%)
Oct 24, 2023
4.520
4.790
4.325
4.360
1,402,307
-0.08(-1.80%)
Oct 23, 2023
4.740
4.950
4.412
4.440
1,316,795
-0.41(-8.45%)
Oct 20, 2023
4.670
5.001
4.560
4.850
1,414,437
+0.15(+3.19%)
Oct 19, 2023
4.770
4.860
4.595
4.700
1,370,808
-0.20(-4.08%)
Oct 18, 2023
4.700
4.990
4.664
4.900
1,550,363
+0.13(+2.73%)
Oct 17, 2023
4.650
5.060
4.640
4.770
1,679,347
+0.11(+2.36%)
Oct 16, 2023
4.440
4.750
4.310
4.660
1,590,281
+0.31(+7.13%)
Oct 13, 2023
4.160
4.480
4.020
4.350
934,840
+0.20(+4.82%)
Oct 12, 2023
4.570
4.570
4.050
4.150
1,411,620
-0.37(-8.19%)
Oct 11, 2023
4.730
4.840
4.450
4.520
1,313,355
-0.22(-4.64%)
Oct 10, 2023
4.300
4.865
4.285
4.740
1,635,886
+0.46(+10.75%)
Oct 09, 2023
4.060
4.320
4.000
4.280
1,139,565
+0.15(+3.63%)
Oct 06, 2023
3.890
4.230
3.731
4.130
1,668,746
+0.15(+3.77%)
Oct 05, 2023
4.130
4.182
3.900
3.980
1,724,272
-0.17(-4.10%)
Oct 04, 2023
4.340
4.540
4.050
4.150
2,348,580
-0.21(-4.82%)
Oct 03, 2023
4.670
4.725
4.310
4.360
2,505,856
-0.35(-7.43%)
Oct 02, 2023
5.100
5.180
4.620
4.710
2,114,040
-0.40(-7.83%)
Sep 29, 2023
4.950
5.220
4.950
5.110
2,154,515
+0.27(+5.58%)
Sep 28, 2023
4.500
5.020
4.465
4.840
2,230,930
+0.32(+7.08%)
Sep 27, 2023
4.630
4.790
4.386
4.520
1,548,874
-0.02(-0.44%)
Sep 26, 2023
4.740
4.850
4.540
4.540
1,903,469
-0.29(-6.00%)
Sep 25, 2023
4.880
4.870
4.760
4.830
1,242,102
-0.10(-2.03%)
Sep 22, 2023
5.100
5.190
4.880
4.930
999,778
-0.11(-2.18%)
Sep 21, 2023
5.110
5.230
5.000
5.040
1,452,826
-0.17(-3.26%)
Sep 20, 2023
5.220
5.460
5.160
5.210
1,050,217
+0.04(+0.77%)
Sep 19, 2023
5.220
5.288
5.030
5.170
1,417,815
-0.07(-1.34%)
Sep 18, 2023
5.320
5.485
5.170
5.240
1,707,467
-0.11(-2.06%)
Sep 15, 2023
5.370
5.530
5.275
5.350
1,731,609
-0.09(-1.65%)
Sep 14, 2023
5.570
5.690
5.400
5.440
1,377,211
-0.07(-1.27%)
Sep 13, 2023
5.720
5.880
5.450
5.510
1,903,392
-0.24(-4.17%)
Sep 12, 2023
5.880
6.150
5.710
5.750
1,140,523
-0.14(-2.38%)
Sep 11, 2023
5.620
6.070
5.600
5.890
1,490,932
+0.25(+4.43%)
Sep 08, 2023
5.900
5.950
5.585
5.640
1,661,203
-0.29(-4.89%)
Sep 07, 2023
6.000
6.080
5.840
5.930
1,958,656
-0.17(-2.79%)
Sep 06, 2023
5.940
6.230
5.925
6.100
1,519,411
+0.11(+1.84%)
Sep 05, 2023
6.280
6.390
5.990
5.990
1,836,066
-0.41(-6.41%)
Sep 01, 2023
6.220
6.535
6.215
6.400
1,372,159
+0.20(+3.23%)
Aug 31, 2023
6.900
7.110
6.130
6.200
2,691,654
-0.75(-10.79%)
Aug 30, 2023
7.780
8.120
6.915
6.950
2,796,212
-1.01(-12.69%)
Aug 29, 2023
7.510
8.399
7.050
7.960
15,652,186
+1.68(+26.75%)
Aug 28, 2023
6.160
6.350
6.075
6.280
1,328,891
+0.15(+2.45%)
Aug 25, 2023
6.150
6.280
6.050
6.130
818,796
+0.03(+0.49%)
Aug 24, 2023
6.420
6.525
6.015
6.100
1,145,689
-0.32(-4.98%)
Aug 23, 2023
6.490
6.630
6.270
6.420
1,393,194
-0.14(-2.13%)
Aug 22, 2023
6.730
6.810
6.170
6.560
2,083,184
-0.19(-2.81%)
Aug 21, 2023
7.290
7.610
6.750
6.750
1,470,103
-0.57(-7.79%)
Aug 18, 2023
7.340
7.650
7.220
7.320
1,689,990
-0.15(-2.01%)
Aug 17, 2023
8.140
8.355
7.420
7.470
1,451,487
-0.58(-7.20%)
Aug 16, 2023
8.480
8.700
8.050
8.050
940,396
-0.43(-5.07%)
Aug 15, 2023
8.440
8.960
8.040
8.480
2,989,284
-0.03(-0.35%)
Aug 14, 2023
8.500
8.530
8.020
8.510
1,043,584
+0.01(+0.12%)
Aug 11, 2023
8.660
8.720
8.390
8.500
780,333
-0.24(-2.75%)
Aug 10, 2023
9.050
9.280
8.671
8.740
698,864
-0.21(-2.35%)
Aug 09, 2023
9.100
9.310
8.940
8.950
749,473
-0.20(-2.19%)
Aug 08, 2023
9.620
9.650
9.130
9.150
1,262,502
-0.60(-6.15%)
Aug 07, 2023
10.02
10.11
9.720
9.750
724,941
-0.16(-1.61%)
Aug 04, 2023
9.650
10.20
9.630
9.910
946,307
+0.22(+2.27%)
Aug 03, 2023
9.300
10.00
9.295
9.690
1,070,623
+0.31(+3.30%)
Aug 02, 2023
9.830
9.866
9.199
9.380
1,536,803
-0.50(-5.06%)
Aug 01, 2023
10.09
10.11
9.610
9.880
951,864
-0.37(-3.61%)
Jul 31, 2023
10.49
11.06
10.24
10.25
1,219,474
-0.10(-0.97%)
Jul 28, 2023
10.20
10.48
10.07
10.35
809,332
+0.25(+2.48%)
Jul 27, 2023
10.30
10.92
9.970
10.10
1,545,098
-0.09(-0.88%)
Jul 26, 2023
9.370
10.26
9.330
10.19
1,512,155
+0.74(+7.83%)
Jul 25, 2023
9.490
9.730
9.384
9.450
943,436
-0.03(-0.32%)
Jul 24, 2023
8.950
9.510
8.950
9.480
1,318,143
+0.58(+6.52%)
Jul 21, 2023
9.470
9.500
8.830
8.900
1,120,977
-0.43(-4.61%)
Jul 20, 2023
9.420
9.498
9.180
9.330
913,264
+0.02(+0.21%)
Jul 19, 2023
9.010
9.605
8.940
9.310
1,555,485
+0.45(+5.08%)
Jul 18, 2023
8.250
9.110
8.220
8.860
1,485,915
+0.49(+5.85%)
Jul 17, 2023
8.500
8.630
8.270
8.370
925,110
-0.34(-3.90%)
Jul 14, 2023
9.070
9.190
8.551
8.710
1,412,769
-0.34(-3.76%)
Jul 13, 2023
9.630
9.680
9.030
9.050
2,394,323
-0.66(-6.80%)
Jul 12, 2023
10.07
10.15
9.475
9.710
1,714,232
-0.09(-0.92%)
Jul 11, 2023
10.07
10.41
9.640
9.800
1,951,319
-0.14(-1.41%)
Jul 10, 2023
9.360
10.02
9.180
9.940
2,018,577
+0.58(+6.20%)
Jul 07, 2023
9.060
9.611
9.060
9.360
1,548,731
+0.30(+3.31%)
Jul 06, 2023
9.120
9.170
8.630
9.060
1,410,413
-0.29(-3.10%)
Jul 05, 2023
9.620
9.620
8.360
9.350
2,925,425
+0.26(+2.86%)
Jul 03, 2023
8.820
9.160
8.790
9.090
968,668
+0.26(+2.94%)
Jun 30, 2023
8.800
9.030
8.610
8.830
1,792,064
+0.07(+0.80%)
Jun 29, 2023
8.600
8.775
8.225
8.760
1,940,653
+0.17(+1.98%)
Jun 28, 2023
9.100
9.125
8.305
8.590
1,844,928
-0.56(-6.12%)
Jun 27, 2023
8.700
9.310
8.450
9.150
2,395,945
+0.43(+4.93%)
Jun 26, 2023
8.540
8.980
8.300
8.720
2,372,273
+0.13(+1.51%)
Jun 23, 2023
7.790
8.590
7.730
8.590
4,109,071
+0.81(+10.41%)
Jun 22, 2023
7.930
7.980
7.490
7.780
1,807,587
-0.12(-1.52%)
Jun 21, 2023
7.150
8.115
7.000
7.900
3,578,078
+0.70(+9.72%)
Jun 20, 2023
7.480
7.490
6.870
7.200
2,894,063
-0.38(-5.01%)
Jun 16, 2023
8.520
8.520
7.480
7.580
10,650,887
-0.90(-10.61%)
Jun 15, 2023
7.730
8.680
7.560
8.480
4,420,580
-0.22(-2.53%)
May 08, 2023
9.030
9.040
8.530
8.700
1,038,890
-0.27(-3.01%)
May 05, 2023
8.780
9.110
8.760
8.970
967,109
+0.41(+4.79%)
May 04, 2023
8.490
8.610
8.270
8.560
854,413
-0.04(-0.47%)
May 03, 2023
8.390
8.909
8.390
8.600
1,069,691
+0.21(+2.50%)
May 02, 2023
8.740
8.790
8.135
8.390
2,131,499
-0.35(-4.00%)
May 01, 2023
8.950
8.997
8.630
8.740
1,289,837
-0.25(-2.78%)
Apr 28, 2023
8.780
9.130
8.780
8.990
1,067,241
+0.19(+2.16%)
Apr 27, 2023
8.520
9.280
8.520
8.800
1,518,538
+0.30(+3.53%)
Apr 26, 2023
8.610
8.810
8.450
8.500
1,365,069
-0.05(-0.58%)
Apr 25, 2023
9.240
9.240
8.550
8.550
1,621,812
-0.75(-8.06%)
Apr 24, 2023
8.460
9.345
8.460
9.300
2,368,387
+0.87(+10.32%)
Apr 21, 2023
9.000
9.050
8.275
8.430
4,259,588
-1.30(-13.36%)
Apr 20, 2023
9.760
10.30
9.690
9.730
1,345,548
-0.21(-2.11%)
Apr 19, 2023
9.950
9.980
9.595
9.940
1,663,160
-0.18(-1.78%)
Apr 18, 2023
10.24
10.31
9.810
10.12
1,562,075
-0.18(-1.75%)
Apr 17, 2023
10.47
10.60
10.04
10.30
1,230,789
-0.14(-1.34%)
Apr 14, 2023
11.10
11.55
10.25
10.44
1,353,120
-0.56(-5.09%)
Apr 13, 2023
11.00
11.26
10.83
11.00
1,658,416
+0.04(+0.36%)
Apr 12, 2023
12.15
12.21
10.92
10.96
1,686,629
-1.04(-8.67%)
Apr 11, 2023
11.47
12.27
11.41
12.00
1,460,734
+0.65(+5.73%)
Apr 10, 2023
10.67
11.43
10.62
11.35
1,600,538
+0.62(+5.78%)
Apr 06, 2023
10.76
10.81
10.50
10.73
1,129,839
-0.07(-0.65%)
Apr 05, 2023
11.40
11.40
10.67
10.80
1,244,093
-0.70(-6.09%)
Apr 04, 2023
11.32
11.52
11.02
11.50
1,242,621
+0.28(+2.50%)
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
.