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
Five Below Inc
(NQ:
FIVE
)
133.81
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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, 2013
36.15
38.05
35.75
37.89
2,457,187
-1.27(-3.24%)
Mar 27, 2013
39.72
39.95
38.70
39.16
810,015
-0.71(-1.78%)
Mar 26, 2013
41.93
41.93
38.98
39.87
875,884
-1.68(-4.04%)
Mar 25, 2013
42.21
43.04
40.60
41.55
622,916
-0.02(-0.05%)
Mar 22, 2013
41.42
42.67
41.36
41.57
198,782
+0.21(+0.51%)
Mar 21, 2013
41.56
41.80
41.17
41.36
121,036
-0.42(-1.01%)
Mar 20, 2013
41.35
42.18
41.00
41.78
215,313
+0.76(+1.85%)
Mar 19, 2013
41.92
41.98
40.58
41.02
293,088
-0.80(-1.91%)
Mar 18, 2013
40.69
42.14
40.39
41.82
394,691
+0.75(+1.83%)
Mar 15, 2013
41.66
42.05
40.53
41.07
400,447
-0.86(-2.05%)
Mar 14, 2013
41.36
42.10
40.81
41.93
298,215
+0.71(+1.72%)
Mar 13, 2013
41.57
41.73
41.13
41.22
376,626
-0.25(-0.60%)
Mar 12, 2013
42.07
42.07
41.09
41.47
237,112
-0.41(-0.98%)
Mar 11, 2013
42.00
42.20
41.63
41.88
232,662
-0.16(-0.38%)
Mar 08, 2013
42.07
42.22
41.63
42.04
294,270
+0.01(+0.02%)
Mar 07, 2013
41.58
42.78
41.56
42.03
372,395
-0.47(-1.11%)
Mar 06, 2013
41.49
42.66
41.29
42.50
528,982
+1.14(+2.76%)
Mar 05, 2013
41.31
41.66
41.03
41.36
742,803
+0.33(+0.80%)
Mar 04, 2013
41.08
41.44
40.40
41.03
527,064
+0.03(+0.07%)
Mar 01, 2013
39.41
41.15
39.14
41.00
533,858
+1.20(+3.02%)
Feb 28, 2013
39.98
40.18
39.69
39.80
295,435
-0.41(-1.02%)
Feb 27, 2013
39.62
40.72
39.00
40.21
590,105
+0.67(+1.69%)
Feb 26, 2013
38.94
39.63
38.55
39.54
958,976
+1.48(+3.89%)
Feb 22, 2013
37.45
38.50
37.24
38.06
572,016
+0.84(+2.26%)
Feb 21, 2013
36.96
37.60
36.82
37.22
459,355
-0.06(-0.16%)
Feb 20, 2013
37.48
38.67
37.19
37.28
631,538
-0.10(-0.27%)
Feb 19, 2013
37.49
37.59
37.03
37.38
413,651
+0.22(+0.59%)
Feb 15, 2013
37.86
37.86
37.11
37.16
447,117
-0.59(-1.56%)
Feb 14, 2013
37.45
37.87
37.20
37.75
197,240
+0.33(+0.88%)
Feb 13, 2013
37.83
37.83
36.88
37.42
472,197
-0.44(-1.16%)
Feb 12, 2013
37.86
38.05
37.77
37.86
243,455
-0.07(-0.18%)
Feb 11, 2013
38.25
38.42
37.81
37.93
380,543
-0.42(-1.10%)
Feb 08, 2013
38.13
38.46
37.87
38.35
172,463
+0.22(+0.58%)
Feb 07, 2013
38.16
38.50
37.61
38.13
495,573
-0.17(-0.44%)
Feb 06, 2013
37.67
38.42
37.52
38.30
304,030
+1.79(+4.90%)
Feb 04, 2013
36.71
36.95
36.26
36.51
339,429
-0.59(-1.59%)
Feb 01, 2013
37.27
37.37
36.83
37.10
783,976
+0.10(+0.27%)
Jan 31, 2013
36.91
37.20
36.76
37.00
609,597
-0.25(-0.67%)
Jan 30, 2013
36.18
37.37
36.00
37.25
6,978,760
+1.35(+3.76%)
Jan 29, 2013
35.15
36.17
34.65
35.90
696,762
+0.76(+2.16%)
Jan 28, 2013
33.91
35.23
33.91
35.14
618,749
+0.64(+1.86%)
Jan 25, 2013
34.98
35.05
33.86
34.50
445,039
-0.37(-1.06%)
Jan 24, 2013
34.93
35.63
34.66
34.87
203,796
-0.06(-0.17%)
Jan 23, 2013
34.45
35.04
34.11
34.93
291,713
+0.55(+1.60%)
Jan 22, 2013
34.97
34.97
33.75
34.38
598,032
-0.61(-1.74%)
Jan 18, 2013
36.20
36.36
34.55
34.99
485,230
-0.93(-2.59%)
Jan 17, 2013
35.18
36.18
34.45
35.92
659,473
+1.52(+4.42%)
Jan 16, 2013
31.40
35.50
31.25
34.40
696,556
+2.57(+8.07%)
Jan 15, 2013
31.14
31.85
30.82
31.83
793,040
+0.69(+2.22%)
Jan 14, 2013
31.91
31.91
31.04
31.14
379,559
-0.86(-2.69%)
Jan 11, 2013
32.38
32.86
31.64
32.00
223,471
-0.52(-1.60%)
Jan 10, 2013
33.25
33.33
31.80
32.52
248,127
-0.59(-1.78%)
Jan 09, 2013
32.80
33.99
32.78
33.11
321,387
+0.26(+0.79%)
Jan 08, 2013
32.79
33.15
31.51
32.85
354,508
+0.08(+0.24%)
Jan 07, 2013
33.00
33.29
32.36
32.77
152,806
-0.32(-0.97%)
Jan 04, 2013
33.37
33.44
32.84
33.09
119,561
-0.09(-0.27%)
Jan 03, 2013
33.61
33.82
32.90
33.18
158,886
-0.63(-1.86%)
Jan 02, 2013
33.48
33.97
32.11
33.81
312,987
+1.70(+5.29%)
Dec 31, 2012
31.82
32.48
31.67
32.11
187,110
+0.13(+0.41%)
Dec 28, 2012
32.46
32.85
31.86
31.98
94,298
-0.58(-1.78%)
Dec 27, 2012
32.46
32.80
32.04
32.56
117,262
+0.04(+0.12%)
Dec 26, 2012
32.92
33.25
32.00
32.52
106,683
-0.24(-0.73%)
Dec 24, 2012
33.30
33.31
32.68
32.76
43,398
-0.54(-1.62%)
Dec 21, 2012
33.39
33.59
32.53
33.30
255,849
-0.47(-1.39%)
Dec 20, 2012
33.22
33.90
33.22
33.77
157,747
+0.67(+2.02%)
Dec 19, 2012
34.55
34.64
33.05
33.10
156,290
-1.45(-4.20%)
Dec 18, 2012
34.77
35.10
34.48
34.55
167,750
-0.24(-0.69%)
Dec 17, 2012
34.47
34.90
34.10
34.79
74,942
+0.24(+0.69%)
Dec 14, 2012
34.40
35.00
34.34
34.55
95,366
+0.29(+0.85%)
Dec 13, 2012
34.01
34.38
33.63
34.26
97,616
+0.17(+0.50%)
Dec 12, 2012
34.79
34.79
34.06
34.09
67,431
-0.86(-2.46%)
Dec 11, 2012
34.45
35.31
33.93
34.95
199,991
+0.57(+1.66%)
Dec 10, 2012
34.47
35.00
33.40
34.38
158,979
-0.11(-0.32%)
Dec 07, 2012
34.82
34.96
34.00
34.49
246,410
-0.22(-0.63%)
Dec 06, 2012
34.47
34.99
33.80
34.71
155,204
+0.31(+0.90%)
Dec 05, 2012
34.99
35.07
33.64
34.40
258,451
-0.65(-1.85%)
Dec 04, 2012
34.34
35.09
34.33
35.05
243,990
-2.10(-5.65%)
Nov 30, 2012
34.27
37.85
33.50
37.15
2,161,149
+5.76(+18.35%)
Nov 29, 2012
30.98
31.49
30.03
31.39
407,879
+0.84(+2.75%)
Nov 28, 2012
28.39
30.94
27.75
30.55
455,728
+2.44(+8.68%)
Nov 27, 2012
28.20
28.35
27.76
28.11
188,907
-0.08(-0.28%)
Nov 26, 2012
28.68
28.87
27.73
28.19
178,031
-0.47(-1.64%)
Nov 23, 2012
28.89
29.05
28.57
28.66
55,402
-0.11(-0.38%)
Nov 21, 2012
29.02
29.02
28.56
28.77
98,746
-0.22(-0.76%)
Nov 20, 2012
29.06
29.06
28.54
28.99
113,214
-0.29(-0.99%)
Nov 19, 2012
29.50
30.13
29.07
29.28
196,038
+0.27(+0.93%)
Nov 16, 2012
28.52
29.56
28.52
29.01
225,777
+0.39(+1.36%)
Nov 15, 2012
29.00
29.08
27.80
28.62
263,642
-0.46(-1.58%)
Nov 14, 2012
29.71
29.84
28.82
29.08
111,260
-0.63(-2.12%)
Nov 13, 2012
29.45
30.22
29.21
29.71
182,470
+0.05(+0.17%)
Nov 12, 2012
28.62
29.72
28.52
29.66
184,046
+1.11(+3.89%)
Nov 09, 2012
29.99
30.27
28.37
28.55
276,471
-1.64(-5.43%)
Nov 08, 2012
30.61
31.20
30.16
30.19
257,112
-0.04(-0.13%)
Nov 07, 2012
31.14
31.38
29.97
30.23
326,112
-1.34(-4.25%)
Nov 06, 2012
32.18
32.30
30.80
31.57
298,874
-0.75(-2.31%)
Nov 05, 2012
32.80
33.28
32.03
32.32
186,621
-0.54(-1.64%)
Nov 02, 2012
33.65
33.80
32.76
32.86
53,229
-0.71(-2.11%)
Nov 01, 2012
33.08
33.84
32.84
33.57
153,837
+0.43(+1.30%)
Oct 31, 2012
33.45
33.47
32.84
33.14
184,948
-0.26(-0.78%)
Oct 26, 2012
33.08
33.40
33.40
33.40
86,600
+0.25(+0.75%)
Oct 25, 2012
33.76
33.99
32.89
33.15
187,002
-0.23(-0.69%)
Oct 24, 2012
34.30
34.77
33.26
33.38
243,595
-0.66(-1.94%)
Oct 23, 2012
33.43
34.48
32.90
34.04
434,520
-1.00(-2.85%)
Oct 19, 2012
35.67
35.76
34.25
35.04
231,965
-0.79(-2.20%)
Oct 18, 2012
36.20
36.26
35.50
35.83
142,362
-0.32(-0.89%)
Oct 17, 2012
35.00
36.50
35.00
36.15
271,923
+1.15(+3.29%)
Oct 16, 2012
35.25
35.37
34.72
35.00
186,538
+0.03(+0.09%)
Oct 15, 2012
34.39
35.05
34.15
34.97
189,490
+0.79(+2.31%)
Oct 12, 2012
35.00
35.00
34.10
34.18
219,791
-0.87(-2.48%)
Oct 11, 2012
35.25
35.41
34.26
35.05
847,278
+0.12(+0.34%)
Oct 10, 2012
35.24
35.24
34.61
34.93
350,820
+0.00(+0.00%)
Oct 09, 2012
35.59
36.09
34.60
34.93
403,904
-0.84(-2.35%)
Oct 08, 2012
36.53
36.53
35.58
35.77
230,561
-1.03(-2.80%)
Oct 05, 2012
38.49
38.49
36.50
36.80
254,053
-1.37(-3.59%)
Oct 04, 2012
37.56
38.47
37.00
38.17
288,538
+0.80(+2.14%)
Oct 03, 2012
38.07
38.07
37.05
37.37
334,615
-0.39(-1.03%)
Oct 02, 2012
38.63
39.06
37.65
37.76
363,440
-0.97(-2.50%)
Oct 01, 2012
39.42
40.00
38.55
38.73
190,504
-0.35(-0.90%)
Sep 28, 2012
39.01
39.49
38.14
39.08
2,069,286
-0.07(-0.18%)
Sep 27, 2012
38.96
39.25
38.12
39.15
489,222
+0.35(+0.90%)
Sep 26, 2012
39.06
39.23
37.18
38.80
640,496
+0.01(+0.03%)
Sep 25, 2012
37.94
39.48
37.61
38.79
811,548
+1.66(+4.47%)
Sep 24, 2012
35.90
37.92
35.44
37.13
657,576
+1.23(+3.43%)
Sep 21, 2012
34.60
36.00
34.26
35.90
434,630
+1.55(+4.51%)
Sep 20, 2012
35.00
35.27
33.79
34.35
213,472
-0.98(-2.77%)
Sep 19, 2012
34.59
35.66
34.50
35.33
304,668
+0.26(+0.74%)
Sep 18, 2012
34.97
36.36
34.91
35.07
173,040
-0.73(-2.04%)
Sep 17, 2012
36.64
36.64
35.38
35.80
179,235
-0.20(-0.56%)
Sep 14, 2012
34.01
36.50
33.85
36.00
450,325
+2.08(+6.13%)
Sep 13, 2012
32.25
34.69
32.00
33.92
527,427
+0.42(+1.25%)
Sep 12, 2012
33.68
34.00
33.16
33.50
251,926
-0.05(-0.15%)
Sep 11, 2012
33.00
33.86
31.20
33.55
2,019,861
-1.25(-3.59%)
Sep 10, 2012
36.00
36.34
34.77
34.80
733,483
-0.58(-1.64%)
Sep 07, 2012
35.85
35.90
34.80
35.38
346,471
-0.50(-1.39%)
Sep 06, 2012
33.05
35.98
32.66
35.88
436,736
+2.99(+9.09%)
Sep 05, 2012
33.33
33.50
32.50
32.89
122,307
-0.31(-0.93%)
Sep 04, 2012
32.57
33.25
31.72
33.20
114,097
+1.06(+3.30%)
Aug 31, 2012
32.60
32.60
32.00
32.14
108,913
-0.28(-0.86%)
Aug 30, 2012
31.50
32.61
31.16
32.42
174,286
+0.87(+2.76%)
Aug 29, 2012
32.13
32.33
31.26
31.55
115,021
+0.55(+1.77%)
Aug 27, 2012
31.18
32.74
30.87
31.00
323,586
+0.10(+0.32%)
Aug 24, 2012
30.04
31.29
30.00
30.90
201,081
+0.68(+2.25%)
Aug 23, 2012
31.38
31.64
30.00
30.22
299,659
-0.97(-3.11%)
Aug 22, 2012
29.82
31.31
29.63
31.19
354,246
+1.23(+4.11%)
Aug 21, 2012
30.15
30.47
29.62
29.96
347,322
-0.19(-0.63%)
Aug 20, 2012
31.09
31.10
29.80
30.15
240,026
-1.11(-3.55%)
Aug 17, 2012
32.50
32.50
30.56
31.26
465,699
-1.04(-3.22%)
Aug 16, 2012
33.25
33.25
32.00
32.30
293,383
-0.95(-2.86%)
Aug 15, 2012
33.12
33.49
32.50
33.25
384,772
+0.74(+2.28%)
Aug 14, 2012
32.36
32.73
32.00
32.51
167,069
+0.40(+1.25%)
Aug 13, 2012
32.49
32.70
31.47
32.11
560,419
-0.60(-1.83%)
Aug 10, 2012
33.97
33.97
32.39
32.71
304,279
-0.42(-1.27%)
Aug 09, 2012
33.01
33.52
32.77
33.13
182,867
+0.25(+0.76%)
Aug 08, 2012
33.00
33.40
32.47
32.88
289,404
+0.45(+1.39%)
Aug 07, 2012
31.55
33.00
31.00
32.43
568,983
+1.27(+4.08%)
Aug 06, 2012
29.95
31.49
29.68
31.16
227,232
+1.37(+4.60%)
Aug 03, 2012
29.90
29.90
29.21
29.79
166,951
+0.38(+1.27%)
Aug 02, 2012
28.99
29.90
28.79
29.41
192,050
+0.27(+0.94%)
Aug 01, 2012
29.85
29.85
28.79
29.14
199,557
-0.20(-0.68%)
Jul 31, 2012
30.00
30.00
28.70
29.34
293,615
-0.47(-1.58%)
Jul 30, 2012
30.01
30.72
29.09
29.81
260,496
+0.16(+0.54%)
Jul 27, 2012
28.30
29.96
27.01
29.65
226,705
+1.76(+6.31%)
Jul 26, 2012
27.59
28.25
26.97
27.89
294,756
+0.84(+3.11%)
Jul 25, 2012
27.91
28.23
26.92
27.05
426,061
-0.55(-1.99%)
Jul 24, 2012
28.35
29.35
27.30
27.60
343,441
+0.05(+0.18%)
Jul 23, 2012
27.24
28.24
26.77
27.55
233,151
+0.28(+1.03%)
Jul 20, 2012
26.21
29.40
26.10
27.27
969,181
+0.77(+2.91%)
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
.