Financial News

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.

Financial News

Five Below Inc (NQ: FIVE )

Historical Prices

Popular Pages