Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sinclair Inc (NQ: SBGI )

14.67 +0.61 (+4.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 4.034 4.068 3.942 4.005 294,312 +0.06(+1.48%)
Jan 28, 2005 3.995 4.078 3.903 3.947 288,056 -0.10(-2.52%)
Jan 27, 2005 3.947 4.136 3.942 4.049 587,752 +0.07(+1.71%)
Jan 26, 2005 3.971 3.981 3.888 3.981 469,815 +0.02(+0.49%)
Jan 25, 2005 3.986 4.025 3.908 3.961 731,074 +0.03(+0.87%)
Jan 24, 2005 4.034 4.059 3.927 3.927 345,489 -0.08(-2.06%)
Jan 21, 2005 4.029 4.073 3.917 4.010 981,672 -0.04(-0.96%)
Jan 20, 2005 4.102 4.102 4.000 4.049 723,834 +0.00(+0.12%)
Jan 19, 2005 4.146 4.146 4.044 4.044 763,644 -0.05(-1.31%)
Jan 18, 2005 4.107 4.141 4.020 4.098 447,530 -0.01(-0.24%)
Jan 14, 2005 4.068 4.127 4.020 4.107 385,671 +0.06(+1.56%)
Jan 13, 2005 4.170 4.170 3.976 4.044 874,373 +0.04(+1.09%)
Jan 12, 2005 4.073 4.107 3.942 4.000 483,199 -0.07(-1.79%)
Jan 11, 2005 4.312 4.312 4.063 4.073 748,341 -0.18(-4.12%)
Jan 10, 2005 4.316 4.336 4.248 4.248 591,418 +0.00(+0.11%)
Jan 07, 2005 4.385 4.414 4.185 4.244 549,693 -0.09(-2.13%)
Jan 06, 2005 4.326 4.399 4.273 4.336 585,568 +0.02(+0.56%)
Jan 05, 2005 4.312 4.501 4.248 4.312 1,219,357 +0.02(+0.57%)
Jan 04, 2005 4.458 4.511 4.248 4.287 976,385 -0.16(-3.61%)
Jan 03, 2005 4.521 4.521 4.414 4.448 629,377 -0.03(-0.76%)
Dec 31, 2004 4.555 4.555 4.453 4.482 229,944 +0.01(+0.22%)
Dec 30, 2004 4.419 4.492 4.380 4.472 582,977 +0.07(+1.66%)
Dec 29, 2004 4.516 4.516 4.389 4.399 519,686 -0.08(-1.85%)
Dec 28, 2004 4.467 4.516 4.375 4.482 656,953 +0.04(+0.99%)
Dec 27, 2004 4.380 4.511 4.375 4.438 386,733 +0.01(+0.22%)
Dec 23, 2004 4.394 4.448 4.336 4.428 566,332 +0.04(+1.00%)
Dec 22, 2004 4.282 4.385 4.278 4.385 421,667 +0.05(+1.12%)
Dec 21, 2004 4.292 4.360 4.274 4.336 1,123,006 +0.01(+0.34%)
Dec 20, 2004 4.278 4.380 4.273 4.321 1,409,461 -0.01(-0.22%)
Dec 17, 2004 4.331 4.355 4.244 4.331 2,163,817 +0.04(+0.91%)
Dec 16, 2004 4.224 4.380 4.219 4.292 2,462,806 +0.07(+1.61%)
Dec 15, 2004 4.263 4.312 4.180 4.224 1,583,306 -0.01(-0.23%)
Dec 14, 2004 4.093 4.258 4.093 4.234 1,164,310 +0.14(+3.33%)
Dec 13, 2004 4.088 4.127 4.020 4.098 952,449 +0.02(+0.60%)
Dec 10, 2004 4.044 4.112 4.015 4.073 714,491 +0.00(+0.00%)
Dec 09, 2004 4.005 4.132 3.966 4.073 872,719 +0.09(+2.20%)
Dec 08, 2004 3.937 4.020 3.830 3.986 2,115,321 +0.03(+0.86%)
Dec 07, 2004 4.073 4.073 3.898 3.952 839,429 -0.06(-1.58%)
Dec 06, 2004 4.049 4.073 4.010 4.015 873,952 -0.03(-0.84%)
Dec 03, 2004 4.136 4.136 4.005 4.049 1,828,456 -0.04(-1.07%)
Dec 02, 2004 3.635 4.141 3.616 4.093 3,950,970 +0.51(+14.11%)
Dec 01, 2004 3.543 3.655 3.499 3.587 1,471,930 +0.08(+2.22%)
Nov 30, 2004 3.499 3.548 3.441 3.509 1,357,060 +0.02(+0.70%)
Nov 29, 2004 3.562 3.582 3.392 3.484 2,045,865 -0.03(-0.83%)
Nov 26, 2004 3.479 3.528 3.431 3.514 733,396 +0.04(+1.26%)
Nov 24, 2004 3.465 3.499 3.392 3.470 1,764,343 +0.07(+2.00%)
Nov 23, 2004 3.309 3.455 3.260 3.402 1,746,876 +0.11(+3.25%)
Nov 22, 2004 3.309 3.309 3.236 3.295 2,161,351 +0.00(+0.00%)
Nov 19, 2004 3.260 3.299 3.241 3.295 932,516 +0.02(+0.59%)
Nov 18, 2004 3.241 3.280 3.212 3.275 748,191 +0.01(+0.45%)
Nov 17, 2004 3.295 3.319 3.241 3.260 260,562 +0.03(+0.90%)
Nov 16, 2004 3.246 3.324 3.222 3.231 360,019 -0.04(-1.19%)
Nov 15, 2004 3.275 3.319 3.231 3.270 768,740 +0.01(+0.45%)
Nov 12, 2004 3.363 3.368 3.236 3.256 794,838 -0.05(-1.62%)
Nov 11, 2004 3.309 3.358 3.236 3.309 492,355 +0.02(+0.74%)
Nov 10, 2004 3.358 3.358 3.241 3.285 437,489 -0.03(-0.88%)
Nov 09, 2004 3.333 3.372 3.256 3.314 502,013 +0.03(+0.89%)
Nov 08, 2004 3.309 3.368 3.260 3.285 688,599 -0.07(-2.17%)
Nov 05, 2004 3.416 3.416 3.309 3.358 682,229 -0.05(-1.43%)
Nov 04, 2004 3.455 3.455 3.324 3.406 1,049,441 -0.07(-2.10%)
Nov 03, 2004 3.416 3.518 3.416 3.479 1,529,878 +0.12(+3.62%)
Nov 02, 2004 3.416 3.441 3.319 3.358 616,677 -0.02(-0.72%)
Nov 01, 2004 3.465 3.465 3.329 3.382 820,319 -0.02(-0.71%)
Oct 29, 2004 3.402 3.431 3.397 3.406 792,166 +0.00(+0.14%)
Oct 28, 2004 3.358 3.465 3.343 3.402 961,080 -0.00(-0.14%)
Oct 27, 2004 3.431 3.475 3.387 3.406 1,238,698 -0.02(-0.71%)
Oct 26, 2004 3.479 3.479 3.406 3.431 996,219 -0.01(-0.42%)
Oct 25, 2004 3.514 3.518 3.421 3.445 585,854 -0.04(-1.26%)
Oct 22, 2004 3.523 3.528 3.445 3.489 1,465,148 +0.02(+0.56%)
Oct 21, 2004 3.484 3.528 3.377 3.470 2,536,166 +0.04(+1.13%)
Oct 20, 2004 3.163 3.582 3.144 3.431 5,238,781 +0.38(+12.62%)
Oct 19, 2004 3.241 3.246 2.978 3.046 2,565,757 -0.11(-3.54%)
Oct 18, 2004 3.411 3.441 3.100 3.158 2,440,202 -0.27(-7.81%)
Oct 15, 2004 3.504 3.557 3.397 3.426 880,938 -0.03(-0.98%)
Oct 14, 2004 3.479 3.533 3.455 3.460 721,683 -0.01(-0.42%)
Oct 13, 2004 3.552 3.625 3.475 3.475 933,133 -0.07(-2.06%)
Oct 12, 2004 3.587 3.625 3.523 3.548 876,418 -0.04(-1.22%)
Oct 11, 2004 3.689 3.723 3.587 3.591 1,206,230 -0.06(-1.60%)
Oct 08, 2004 3.694 3.776 3.650 3.650 454,545 -0.10(-2.72%)
Oct 07, 2004 3.815 3.815 3.713 3.752 590,785 -0.05(-1.41%)
Oct 06, 2004 3.747 3.835 3.708 3.806 559,140 +0.10(+2.62%)
Oct 05, 2004 3.703 3.747 3.650 3.708 784,358 +0.00(+0.13%)
Oct 04, 2004 3.601 3.718 3.343 3.703 1,228,012 +0.09(+2.42%)
Oct 01, 2004 3.582 3.664 3.562 3.616 576,196 +0.06(+1.78%)
Sep 30, 2004 3.538 3.587 3.533 3.552 711,408 -0.02(-0.55%)
Sep 29, 2004 3.538 3.577 3.445 3.572 356,320 +0.06(+1.66%)
Sep 28, 2004 3.548 3.616 3.416 3.514 882,171 +0.03(+0.84%)
Sep 27, 2004 3.674 3.679 3.484 3.484 803,263 -0.19(-5.17%)
Sep 24, 2004 3.723 3.742 3.611 3.674 522,151 -0.02(-0.66%)
Sep 23, 2004 3.689 3.718 3.650 3.698 272,891 +0.01(+0.40%)
Sep 22, 2004 3.757 3.781 3.660 3.684 386,322 -0.13(-3.32%)
Sep 21, 2004 3.640 3.810 3.635 3.810 659,830 +0.01(+0.26%)
Sep 20, 2004 3.879 3.913 3.786 3.801 627,774 -0.06(-1.64%)
Sep 17, 2004 3.947 4.102 3.820 3.864 659,214 -0.06(-1.61%)
Sep 16, 2004 3.922 4.005 3.869 3.927 513,110 +0.04(+1.00%)
Sep 15, 2004 3.893 3.930 3.854 3.888 541,262 -0.00(-0.13%)
Sep 14, 2004 3.913 3.976 3.874 3.893 554,825 -0.00(-0.12%)
Sep 13, 2004 3.893 3.932 3.849 3.898 571,675 +0.02(+0.63%)
Sep 10, 2004 3.888 3.893 3.835 3.874 458,038 -0.02(-0.50%)
Sep 09, 2004 3.810 3.932 3.796 3.893 472,628 +0.07(+1.91%)
Sep 08, 2004 3.869 3.917 3.820 3.820 313,578 -0.02(-0.63%)
Sep 07, 2004 3.893 3.961 3.835 3.844 991,081 -0.02(-0.63%)
Sep 03, 2004 3.840 3.922 3.820 3.869 519,686 -0.02(-0.62%)
Sep 02, 2004 3.903 3.908 3.844 3.893 506,534 +0.01(+0.25%)
Sep 01, 2004 3.913 4.161 3.854 3.883 974,642 -0.01(-0.25%)
Aug 31, 2004 3.854 3.942 3.849 3.893 730,519 +0.03(+0.76%)
Aug 30, 2004 3.893 3.913 3.835 3.864 421,667 -0.02(-0.63%)
Aug 27, 2004 3.849 3.903 3.801 3.888 714,285 +0.03(+0.88%)
Aug 26, 2004 3.893 3.893 3.825 3.854 246,588 -0.04(-1.00%)
Aug 25, 2004 3.864 3.942 3.840 3.893 459,477 +0.05(+1.27%)
Aug 24, 2004 3.990 4.029 3.810 3.844 1,203,559 -0.08(-2.11%)
Aug 23, 2004 4.005 4.034 3.922 3.927 1,020,877 -0.04(-1.10%)
Aug 20, 2004 3.903 4.010 3.883 3.971 388,582 +0.09(+2.26%)
Aug 19, 2004 3.961 3.976 3.869 3.883 644,213 -0.05(-1.24%)
Aug 18, 2004 3.879 3.966 3.879 3.932 655,104 +0.02(+0.62%)
Aug 17, 2004 3.942 4.078 3.888 3.908 1,305,071 +0.00(+0.00%)
Aug 16, 2004 3.976 3.981 3.879 3.908 848,265 -0.01(-0.25%)
Aug 13, 2004 3.820 3.971 3.820 3.917 501,808 +0.09(+2.42%)
Aug 12, 2004 3.830 3.937 3.820 3.825 1,066,291 -0.03(-0.76%)
Aug 11, 2004 3.893 3.932 3.776 3.854 1,222,875 -0.04(-1.00%)
Aug 10, 2004 3.840 3.893 3.796 3.893 757,644 +0.05(+1.39%)
Aug 09, 2004 4.029 4.083 3.801 3.840 1,136,980 -0.13(-3.19%)
Aug 06, 2004 4.278 4.278 3.869 3.966 3,335,525 -0.40(-9.14%)
Aug 05, 2004 4.808 4.808 4.219 4.365 1,492,890 -0.45(-9.30%)
Aug 04, 2004 4.750 4.813 4.643 4.813 329,401 +0.03(+0.71%)
Aug 03, 2004 4.866 4.866 4.769 4.779 213,299 -0.04(-0.91%)
Aug 02, 2004 4.793 4.886 4.764 4.823 231,588 +0.00(+0.00%)
Jul 30, 2004 4.796 4.866 4.730 4.823 231,382 +0.03(+0.71%)
Jul 29, 2004 4.779 4.886 4.711 4.789 230,971 +0.03(+0.72%)
Jul 28, 2004 4.866 4.886 4.696 4.754 1,264,590 -0.14(-2.88%)
Jul 27, 2004 4.886 4.905 4.793 4.896 446,120 +0.02(+0.40%)
Jul 26, 2004 4.886 4.925 4.813 4.876 420,023 +0.04(+0.91%)
Jul 23, 2004 4.886 4.915 4.764 4.832 262,822 -0.03(-0.60%)
Jul 22, 2004 4.793 4.973 4.793 4.862 360,225 +0.02(+0.40%)
Jul 21, 2004 4.939 5.008 4.823 4.842 349,539 -0.08(-1.68%)
Jul 20, 2004 4.910 4.935 4.857 4.925 664,762 +0.03(+0.60%)
Jul 19, 2004 4.774 4.900 4.711 4.896 539,824 +0.15(+3.07%)
Jul 16, 2004 4.842 4.905 4.745 4.750 824,634 -0.04(-0.91%)
Jul 15, 2004 4.827 4.866 4.764 4.793 297,550 -0.00(-0.10%)
Jul 14, 2004 4.871 4.964 4.716 4.798 626,746 -0.07(-1.40%)
Jul 13, 2004 4.964 5.008 4.818 4.866 558,318 -0.11(-2.25%)
Jul 12, 2004 4.925 5.012 4.871 4.978 546,399 +0.04(+0.89%)
Jul 09, 2004 4.954 5.003 4.881 4.935 260,767 +0.03(+0.60%)
Jul 08, 2004 4.978 4.988 4.862 4.905 595,512 -0.05(-0.98%)
Jul 07, 2004 5.022 5.056 4.910 4.954 451,052 -0.06(-1.17%)
Jul 06, 2004 5.037 5.085 4.930 5.012 567,770 -0.02(-0.39%)
Jul 02, 2004 4.939 5.085 4.891 5.032 966,422 +0.13(+2.58%)
Jul 01, 2004 5.046 5.051 4.905 4.905 1,513,028 -0.09(-1.85%)
Jun 30, 2004 5.154 5.158 4.993 4.998 5,581,950 -0.14(-2.75%)
Jun 29, 2004 5.265 5.275 5.090 5.139 469,546 -0.06(-1.22%)
Jun 28, 2004 5.158 5.246 5.139 5.202 456,394 -0.00(-0.09%)
Jun 25, 2004 5.222 5.304 5.129 5.207 1,316,990 -0.08(-1.47%)
Jun 24, 2004 5.300 5.377 5.251 5.285 827,100 +0.02(+0.37%)
Jun 23, 2004 5.217 5.319 5.188 5.265 389,199 +0.07(+1.41%)
Jun 22, 2004 5.246 5.265 5.110 5.192 394,953 -0.02(-0.47%)
Jun 21, 2004 5.314 5.334 5.139 5.217 308,236 -0.04(-0.83%)
Jun 18, 2004 5.314 5.353 5.222 5.261 574,757 -0.02(-0.46%)
Jun 17, 2004 5.295 5.314 5.207 5.285 523,179 +0.02(+0.37%)
Jun 16, 2004 5.324 5.338 5.090 5.265 360,019 +0.03(+0.56%)
Jun 15, 2004 5.304 5.358 5.197 5.236 603,115 -0.07(-1.28%)
Jun 14, 2004 5.353 5.363 5.280 5.304 687,983 -0.03(-0.55%)
Jun 10, 2004 5.290 5.358 5.275 5.334 474,478 +0.09(+1.67%)
Jun 09, 2004 5.280 5.304 5.222 5.246 365,773 -0.04(-0.83%)
Jun 08, 2004 5.280 5.329 5.227 5.290 318,099 +0.01(+0.18%)
Jun 07, 2004 5.168 5.319 5.168 5.280 379,952 +0.10(+1.88%)
Jun 04, 2004 5.134 5.236 5.085 5.183 485,780 +0.08(+1.62%)
Jun 03, 2004 5.348 5.348 5.095 5.100 790,111 -0.24(-4.47%)
Jun 02, 2004 5.363 5.411 5.304 5.338 352,211 -0.03(-0.54%)
Jun 01, 2004 5.314 5.402 5.300 5.368 469,546 -0.02(-0.45%)
May 28, 2004 5.407 5.411 5.343 5.392 303,715 +0.01(+0.27%)
May 27, 2004 5.475 5.504 5.358 5.377 365,979 -0.08(-1.52%)
May 26, 2004 5.601 5.606 5.402 5.460 550,509 -0.14(-2.43%)
May 25, 2004 5.509 5.606 5.460 5.596 298,989 +0.06(+1.05%)
May 24, 2004 5.450 5.591 5.436 5.538 617,088 +0.09(+1.70%)
May 21, 2004 5.426 5.450 5.353 5.446 332,689 +0.04(+0.81%)
May 20, 2004 5.334 5.446 5.334 5.402 621,814 +0.03(+0.63%)
May 19, 2004 5.373 5.450 5.334 5.368 444,887 +0.05(+1.01%)
May 18, 2004 5.290 5.348 5.222 5.314 680,790 +0.08(+1.58%)
May 17, 2004 5.353 5.353 5.173 5.231 485,780 -0.13(-2.36%)
May 14, 2004 5.324 5.450 5.304 5.358 705,038 -0.03(-0.54%)
May 13, 2004 5.450 5.504 5.358 5.387 426,187 -0.08(-1.42%)
May 12, 2004 5.616 5.621 5.387 5.465 809,222 -0.16(-2.77%)
May 11, 2004 5.669 5.699 5.514 5.621 589,552 +0.04(+0.79%)
May 10, 2004 5.723 5.742 5.567 5.577 281,727 -0.16(-2.80%)
May 07, 2004 6.015 6.020 5.689 5.737 603,526 -0.30(-4.92%)
May 06, 2004 6.185 6.214 5.913 6.034 663,529 -0.19(-3.05%)
May 05, 2004 6.180 6.326 6.161 6.224 550,920 +0.01(+0.16%)
May 04, 2004 6.005 6.268 6.005 6.214 622,842 +0.19(+3.15%)
May 03, 2004 6.039 6.083 5.913 6.025 1,370,006 +0.01(+0.16%)
Apr 30, 2004 6.137 6.253 5.981 6.015 617,294 -0.13(-2.06%)
Apr 29, 2004 6.161 6.312 6.141 6.141 406,666 -0.02(-0.39%)
Apr 28, 2004 6.346 6.360 6.161 6.166 294,879 -0.20(-3.21%)
Apr 27, 2004 6.380 6.433 6.317 6.370 350,772 +0.02(+0.38%)
Apr 26, 2004 6.180 6.380 6.137 6.346 708,326 +0.18(+2.84%)
Apr 23, 2004 6.268 6.312 6.098 6.171 640,720 -0.10(-1.63%)
Apr 22, 2004 6.205 6.390 6.205 6.273 910,940 +0.02(+0.31%)
Apr 21, 2004 6.380 6.414 6.200 6.253 749,835 -0.12(-1.91%)
Apr 20, 2004 6.545 6.545 6.331 6.375 778,604 -0.16(-2.38%)
Apr 19, 2004 6.511 6.570 6.414 6.531 357,553 +0.05(+0.83%)
Apr 16, 2004 6.545 6.618 6.463 6.477 394,747 -0.02(-0.37%)
Apr 15, 2004 6.609 6.609 6.458 6.502 250,904 -0.07(-1.04%)
Apr 14, 2004 6.502 6.667 6.414 6.570 654,899 +0.12(+1.81%)
Apr 13, 2004 6.769 6.910 6.448 6.453 1,133,486 -0.12(-1.85%)
Apr 12, 2004 6.492 6.696 6.429 6.575 417,968 +0.14(+2.12%)
Apr 08, 2004 6.502 6.565 6.429 6.438 403,172 +0.00(+0.00%)
Apr 07, 2004 6.416 6.502 6.414 6.438 1,002,589 +0.03(+0.46%)
Apr 06, 2004 6.351 6.472 6.346 6.409 1,566,661 +0.02(+0.38%)
Apr 05, 2004 6.390 6.429 6.302 6.385 529,138 -0.04(-0.61%)
Apr 02, 2004 6.248 6.511 6.214 6.424 1,418,502 +0.18(+2.80%)
Apr 01, 2004 6.127 6.351 6.127 6.248 912,995 +0.17(+2.72%)
Mar 31, 2004 6.054 6.214 6.054 6.083 630,034 +0.02(+0.40%)
Mar 30, 2004 6.020 6.083 5.956 6.059 201,791 +0.07(+1.22%)
Mar 29, 2004 6.034 6.034 5.961 5.986 527,700 -0.06(-1.05%)
Mar 26, 2004 6.005 6.049 5.932 6.049 456,600 +0.05(+0.81%)
Mar 25, 2004 5.854 6.049 5.854 6.000 279,878 +0.13(+2.24%)
Mar 24, 2004 6.068 6.068 5.854 5.869 489,684 -0.15(-2.43%)
Mar 23, 2004 6.034 6.107 5.879 6.015 441,188 +0.00(+0.08%)
Mar 22, 2004 6.039 6.040 5.913 6.010 597,156 -0.05(-0.88%)
Mar 19, 2004 6.122 6.248 6.015 6.064 726,204 +0.00(+0.00%)
Mar 18, 2004 6.107 6.122 5.986 6.064 339,059 -0.07(-1.11%)
Mar 17, 2004 5.937 6.137 5.913 6.132 411,803 +0.23(+3.87%)
Mar 16, 2004 5.952 6.083 5.874 5.903 602,498 -0.02(-0.33%)
Mar 15, 2004 6.151 6.166 5.869 5.922 659,625 -0.25(-4.02%)
Mar 12, 2004 5.888 6.205 5.840 6.171 1,034,029 +0.28(+4.71%)
Mar 11, 2004 5.859 6.054 5.840 5.893 665,379 +0.03(+0.50%)
Mar 10, 2004 5.991 6.034 5.830 5.864 608,663 -0.14(-2.27%)
Mar 09, 2004 6.015 6.059 5.903 6.000 462,970 +0.00(+0.08%)
Mar 08, 2004 5.922 6.093 5.913 5.995 476,533 +0.02(+0.41%)
Mar 05, 2004 5.971 6.127 5.942 5.971 326,524 +0.00(+0.00%)
Mar 04, 2004 5.966 6.042 5.908 5.971 809,428 +0.04(+0.74%)
Mar 03, 2004 5.991 6.034 5.888 5.927 508,178 -0.11(-1.77%)
Mar 02, 2004 6.107 6.263 5.971 6.034 1,020,672 -0.05(-0.88%)
Mar 01, 2004 6.190 6.351 6.068 6.088 788,673 -0.02(-0.40%)
Feb 27, 2004 6.326 6.360 6.083 6.112 546,605 -0.16(-2.48%)
Feb 26, 2004 6.112 6.346 6.107 6.268 432,147 +0.11(+1.74%)
Feb 25, 2004 6.102 6.239 6.078 6.161 249,054 +0.02(+0.32%)
Feb 24, 2004 6.044 6.253 6.010 6.141 382,418 -0.02(-0.32%)
Feb 23, 2004 6.326 6.394 6.132 6.161 576,607 -0.21(-3.29%)
Feb 20, 2004 6.326 6.385 6.278 6.370 854,430 +0.05(+0.85%)
Feb 19, 2004 6.356 6.443 6.317 6.317 887,720 -0.03(-0.54%)
Feb 18, 2004 6.472 6.472 6.292 6.351 770,179 -0.11(-1.73%)
Feb 17, 2004 6.331 6.511 6.331 6.463 866,143 +0.15(+2.31%)
Feb 13, 2004 6.370 6.458 6.312 6.317 808,195 -0.17(-2.63%)
Feb 12, 2004 6.674 6.674 6.433 6.487 274,330 -0.18(-2.77%)
Feb 11, 2004 6.487 6.706 6.409 6.672 731,752 +0.17(+2.62%)
Feb 10, 2004 6.472 6.516 6.397 6.502 483,725 +0.09(+1.44%)
Feb 09, 2004 6.414 6.579 6.360 6.409 617,705 -0.02(-0.38%)
Feb 06, 2004 6.336 6.487 6.326 6.433 459,271 +0.11(+1.69%)
Feb 05, 2004 6.326 6.462 6.273 6.326 1,017,590 +0.00(+0.00%)
Feb 04, 2004 6.472 6.472 6.317 6.326 554,208 -0.10(-1.52%)
Feb 03, 2004 6.696 6.696 6.404 6.424 515,987 -0.17(-2.58%)
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.