Big Lots, Inc. Recent Share Price (USX:BIGGQ)

USX:BIGGQ - Big Lots Inc Big Lots, Inc.
Sector: Consumer Discretionary, Industry: General Merchandise Stores

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
3 Aug 2011	USD	33.25	33.25	32.15	32.57	32.57	-0.57 (-1.72%)	1,925,400
2 Aug 2011	USD	34.22	34.5	33.09	33.14	33.14	-1.24 (-3.61%)	1,177,600
1 Aug 2011	USD	35.23	35.27	33.9	34.38	34.38	-0.45 (-1.29%)	905,300
29 Jul 2011	USD	35.02	35.15	34.57	34.83	34.83	-0.47 (-1.33%)	947,200
28 Jul 2011	USD	35.29	35.78	35.19	35.3	35.3	-0.01 (-0.03%)	1,206,200
27 Jul 2011	USD	36.12	36.14	35.31	35.31	35.31	-1.03 (-2.83%)	1,126,100
26 Jul 2011	USD	35.56	36.44	35.48	36.34	36.34	+0.78 (+2.19%)	1,072,500
25 Jul 2011	USD	35.51	36.03	35.48	35.56	35.56	-0.37 (-1.03%)	829,500
22 Jul 2011	USD	35.59	36.09	35.47	35.93	35.93	+0.45 (+1.27%)	1,023,100
21 Jul 2011	USD	34.82	35.73	34.66	35.48	35.48	+0.83 (+2.40%)	1,158,600
20 Jul 2011	USD	34.28	34.89	34.2	34.65	34.65	+0.52 (+1.52%)	1,225,300
19 Jul 2011	USD	33.83	34.17	33.55	34.13	34.13	+0.4 (+1.19%)	760,800
18 Jul 2011	USD	33.6	33.77	33.2	33.73	33.73	-0.06 (-0.18%)	763,800
15 Jul 2011	USD	34.16	34.17	33.52	33.79	33.79	-0.23 (-0.68%)	648,900
14 Jul 2011	USD	34.33	34.49	33.89	34.02	34.02	-0.27 (-0.79%)	787,100
13 Jul 2011	USD	34	34.42	33.73	34.29	34.29	+0.47 (+1.39%)	969,100
12 Jul 2011	USD	33.69	34.36	33.69	33.82	33.82	-0.05 (-0.15%)	720,700
11 Jul 2011	USD	34.07	34.16	33.73	33.87	33.87	-0.55 (-1.60%)	1,008,500
8 Jul 2011	USD	34.3	34.49	34.08	34.42	34.42	-0.27 (-0.78%)	964,100
7 Jul 2011	USD	33.54	34.86	33.54	34.69	34.69	+1.4 (+4.21%)	1,653,900
6 Jul 2011	USD	33.35	33.48	33.08	33.29	33.29	-0.09 (-0.27%)	623,200
5 Jul 2011	USD	33.88	33.88	33.11	33.38	33.38	-0.58 (-1.71%)	1,150,600
4 Jul 2011	USD	33.96	33.96	33.96	33.96	33.96	0.0 (0.0%)	0
1 Jul 2011	USD	33.41	34	33.11	33.96	33.96	+0.81 (+2.44%)	1,214,200
30 Jun 2011	USD	32.79	33.26	32.55	33.15	33.15	+0.35 (+1.07%)	1,362,900
29 Jun 2011	USD	33.29	33.33	32.74	32.8	32.8	-0.37 (-1.12%)	680,300
28 Jun 2011	USD	32.95	33.22	32.62	33.17	33.17	+0.34 (+1.04%)	862,200
27 Jun 2011	USD	32.36	32.89	32.12	32.83	32.83	+0.37 (+1.14%)	1,188,900
24 Jun 2011	USD	32.85	32.9	32.32	32.46	32.46	-0.36 (-1.10%)	2,098,700
23 Jun 2011	USD	32.39	32.95	32.37	32.82	32.82	+0.1 (+0.31%)	1,174,500

Unicorn Response |