BIG LOTS $33.64

down -0.19


18/6/2013 04:18 PM  |  NYSE : BIG  |  Industries : Retail Trade / Other General Merchandise Stores
Type:

BIG historical data

Date Open High Low Close Volume
6/18/2013 33.84 34.02 33.55 33.64 4734
6/17/2013 33.51 34.08 33.35 33.83 9873
6/14/2013 33.13 33.29 32.68 32.86 3955
6/13/2013 32.71 33.18 32.47 33.13 5161
6/12/2013 33.81 33.83 32.56 32.64 6531
6/11/2013 33.58 34.08 33.35 33.62 5118
6/10/2013 33.98 34.24 33.77 33.84 7438
6/7/2013 33.64 33.98 33.55 33.91 6883
6/6/2013 33.13 33.68 33.02 33.45 10762
6/5/2013 33.18 33.69 33.11 33.15 12631
6/4/2013 33.13 33.39 32.50 33.20 22029
6/3/2013 34.02 34.24 33.01 33.27 11649
5/31/2013 34.81 35.23 34.05 34.05 14410
5/30/2013 34.75 36.20 34.11 34.93 71427
5/29/2013 37.90 38.52 37.36 38.38 8916
5/28/2013 38.64 38.71 37.91 38.05 5035
5/24/2013 38.04 38.41 37.72 38.28 3693
5/23/2013 38.45 38.79 38.08 38.42 5319
5/22/2013 38.90 39.22 38.46 38.49 7281
5/21/2013 38.26 39.03 38.26 38.78 6297
5/20/2013 37.33 38.42 37.22 38.24 5858
5/17/2013 37.42 37.49 37.03 37.34 4132
5/16/2013 37.26 37.90 37.01 37.31 5188
5/15/2013 37.65 37.77 37.27 37.41 8100
5/14/2013 37.67 37.84 37.35 37.65 7627
5/13/2013 37.75 37.80 37.33 37.66 3170
5/10/2013 36.81 37.75 36.77 37.69 5378
5/9/2013 37.44 37.60 36.71 36.84 9001
5/8/2013 37.71 37.82 37.31 37.38 6751
5/7/2013 37.42 37.81 37.27 37.65 5100
5/6/2013 36.92 37.62 36.75 37.33 3267
5/3/2013 36.49 37.13 36.06 37.00 21175
5/2/2013 36.32 36.66 36.07 36.30 8201
5/1/2013 36.32 36.65 36.14 36.17 3081
4/30/2013 36.45 36.96 36.28 36.42 14859
4/29/2013 37.09 37.12 36.28 36.53 6004
4/26/2013 37.40 37.40 36.71 36.90 4678
4/25/2013 36.96 37.81 36.93 37.28 4506
4/24/2013 36.75 37.05 36.50 36.77 2677
4/23/2013 36.75 37.17 36.50 36.78 2562
4/22/2013 36.59 36.73 36.25 36.62 3607
4/19/2013 35.99 36.52 35.79 36.51 4091
4/18/2013 36.09 36.34 35.69 35.87 8847
4/17/2013 35.10 36.20 35.10 36.12 9213
4/16/2013 34.96 35.26 34.54 35.26 4914
4/15/2013 35.84 35.84 34.67 34.82 5469
4/12/2013 35.73 36.35 35.73 36.07 3857
4/11/2013 35.36 36.09 35.26 35.93 4442
4/10/2013 34.77 36.00 34.77 35.33 5872
4/9/2013 35.63 35.83 35.25 35.31 6161
4/8/2013 35.46 35.63 34.76 35.62 4029
4/5/2013 34.86 35.45 34.80 35.38 7967
4/4/2013 34.11 35.45 34.03 35.35 7898
4/3/2013 34.42 34.74 33.76 34.07 11138
4/2/2013 34.41 34.63 34.22 34.32 6156
4/1/2013 35.19 35.56 34.21 34.30 7815
3/28/2013 35.71 35.73 35.08 35.27 5786
3/27/2013 35.18 35.81 34.90 35.68 6061
3/26/2013 35.81 35.81 34.89 35.38 5750
3/25/2013 35.91 36.44 35.61 35.74 6370
3/22/2013 35.54 35.71 35.32 35.61 5671
3/21/2013 35.60 35.60 35.01 35.50 3966
3/20/2013 35.20 35.80 35.04 35.70 6759
3/19/2013 35.20 35.32 34.60 34.96 7879
3/18/2013 35.18 35.60 35.16 35.20 7293
3/15/2013 35.95 35.99 35.56 35.67 7616
3/14/2013 35.94 36.04 35.84 35.91 4993
3/13/2013 35.78 36.13 35.76 35.94 5706
3/12/2013 35.75 35.91 35.40 35.76 5934
3/11/2013 35.80 36.09 35.68 35.87 7836
3/8/2013 35.56 35.97 35.33 35.87 13723
3/7/2013 35.71 35.85 34.76 35.50 15539
3/6/2013 36.36 36.73 35.06 35.97 43361
3/5/2013 33.11 34.28 32.80 33.89 20268
3/4/2013 33.08 33.14 32.59 32.79 20521
3/1/2013 33.12 33.30 32.69 33.10 12418
2/28/2013 33.16 33.63 32.92 33.30 11553
2/27/2013 32.73 33.35 32.73 33.15 7146
2/26/2013 32.86 33.40 32.43 32.61 9460
2/25/2013 33.72 33.92 32.61 32.64 8142
2/22/2013 33.82 34.03 33.24 33.42 10041
2/21/2013 33.60 34.65 33.51 33.62 10841
2/20/2013 34.46 34.57 33.62 33.63 10891
2/19/2013 34.00 34.41 33.49 34.34 12722
2/15/2013 34.70 34.71 33.70 33.85 20660
2/14/2013 33.53 34.93 33.30 34.76 29321
2/13/2013 33.27 34.00 33.19 33.50 172169
2/12/2013 33.19 33.31 32.98 33.25 9450
2/11/2013 32.98 33.41 32.85 33.24 9992
2/8/2013 32.65 32.98 32.34 32.84 11136
2/7/2013 33.03 33.22 32.56 32.89 5965
2/6/2013 32.57 33.24 32.50 33.01 8993
2/5/2013 32.78 33.11 32.51 32.59 18050
2/4/2013 32.12 32.62 32.07 32.50 19630
2/1/2013 32.26 32.61 32.00 32.34 18396
1/31/2013 31.80 32.66 31.80 32.15 14462
1/30/2013 32.09 32.24 31.73 31.81 8746
1/29/2013 32.10 32.27 31.80 32.02 7429
1/28/2013 31.96 32.44 31.86 32.20 11809
1/25/2013 31.37 32.15 31.25 31.82 23728
Marketplace
Trading Center