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

Sinclair Inc (NQ: SBGI )

13.39 -0.81 (-5.70%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 3, 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, 2008 4.754 5.116 4.754 4.857 1,633,869 +0.09(+1.81%)
Jan 30, 2008 5.137 5.288 4.689 4.770 1,603,871 -0.42(-8.01%)
Jan 29, 2008 5.089 5.310 4.959 5.186 1,378,179 +0.12(+2.34%)
Jan 28, 2008 4.824 5.078 4.760 5.067 1,051,801 +0.24(+5.03%)
Jan 25, 2008 4.997 5.035 4.754 4.824 698,795 -0.10(-1.97%)
Jan 24, 2008 4.760 4.943 4.716 4.922 941,302 +0.18(+3.75%)
Jan 23, 2008 4.430 4.808 4.355 4.743 1,197,835 +0.27(+6.03%)
Jan 22, 2008 4.344 4.663 4.344 4.474 787,972 +0.01(+0.24%)
Jan 21, 2008 4.582 4.727 4.436 4.463 997,307 +0.00(+0.00%)
Jan 18, 2008 4.582 4.727 4.436 4.463 997,307 -0.22(-4.72%)
Jan 17, 2008 4.636 4.738 4.582 4.684 1,334,309 +0.01(+0.23%)
Jan 16, 2008 4.495 4.756 4.474 4.673 1,095,458 +0.16(+3.46%)
Jan 15, 2008 4.474 4.592 4.430 4.517 853,671 +0.04(+0.96%)
Jan 14, 2008 4.555 4.555 4.441 4.474 796,328 +0.00(+0.00%)
Jan 11, 2008 4.549 4.619 4.474 4.474 926,699 -0.10(-2.24%)
Jan 10, 2008 4.565 4.673 4.430 4.576 2,124,476 -0.05(-1.17%)
Jan 09, 2008 4.333 4.663 4.333 4.630 2,675,183 +0.31(+7.12%)
Jan 08, 2008 4.398 4.468 4.258 4.323 1,881,270 -0.05(-1.11%)
Jan 07, 2008 4.225 4.447 4.171 4.371 1,558,063 +0.17(+4.11%)
Jan 04, 2008 4.339 4.355 4.155 4.198 1,046,811 -0.17(-3.83%)
Jan 03, 2008 4.436 4.479 4.360 4.366 767,781 -0.06(-1.34%)
Jan 02, 2008 4.414 4.501 4.344 4.425 1,278,412 -0.01(-0.12%)
Jan 01, 2008 4.479 4.571 4.355 4.430 1,069,424 +0.00(+0.00%)
Dec 31, 2007 4.479 4.571 4.355 4.430 1,069,424 -0.09(-2.03%)
Dec 28, 2007 4.598 4.722 4.517 4.522 1,091,915 -0.05(-1.06%)
Dec 27, 2007 4.749 4.781 4.565 4.571 965,216 -0.23(-4.83%)
Dec 26, 2007 4.835 4.938 4.733 4.803 1,213,595 -0.03(-0.67%)
Dec 24, 2007 4.884 4.970 4.830 4.835 432,071 -0.04(-0.78%)
Dec 21, 2007 4.954 4.976 4.862 4.873 1,628,867 +0.00(+0.00%)
Dec 20, 2007 4.911 4.911 4.787 4.873 1,419,680 +0.02(+0.45%)
Dec 19, 2007 4.889 5.008 4.851 4.851 1,390,263 -0.04(-0.77%)
Dec 18, 2007 4.959 5.024 4.862 4.889 1,739,681 -0.04(-0.77%)
Dec 17, 2007 4.981 5.056 4.927 4.927 651,761 -0.06(-1.30%)
Dec 14, 2007 5.073 5.175 4.986 4.992 803,755 -0.14(-2.73%)
Dec 13, 2007 5.035 5.132 5.019 5.132 576,389 +0.06(+1.17%)
Dec 12, 2007 5.315 5.337 5.051 5.073 895,523 -0.11(-2.08%)
Dec 11, 2007 5.353 5.429 5.181 5.181 1,301,355 -0.16(-2.93%)
Dec 10, 2007 5.364 5.440 5.288 5.337 729,098 -0.01(-0.10%)
Dec 07, 2007 5.197 5.504 5.164 5.342 1,338,497 +0.18(+3.45%)
Dec 06, 2007 5.170 5.272 4.997 5.164 1,902,430 -0.01(-0.10%)
Dec 05, 2007 5.380 5.423 5.143 5.170 1,093,190 -0.13(-2.44%)
Dec 04, 2007 5.353 5.429 5.272 5.299 820,483 -0.09(-1.70%)
Dec 03, 2007 5.564 5.564 5.321 5.391 1,588,474 -0.19(-3.48%)
Nov 30, 2007 5.682 5.720 5.564 5.585 2,767,737 -0.02(-0.29%)
Nov 29, 2007 5.596 5.693 5.521 5.601 1,992,199 -0.01(-0.19%)
Nov 28, 2007 5.348 5.655 5.310 5.612 2,655,322 +0.33(+6.34%)
Nov 27, 2007 5.369 5.450 5.240 5.278 945,086 -0.08(-1.51%)
Nov 26, 2007 5.483 5.618 5.326 5.359 830,495 -0.13(-2.46%)
Nov 23, 2007 5.504 5.580 5.472 5.494 510,019 +0.01(+0.20%)
Nov 21, 2007 5.607 5.666 5.434 5.483 1,102,724 -0.16(-2.87%)
Nov 20, 2007 5.645 5.699 5.488 5.645 1,464,230 +0.01(+0.10%)
Nov 19, 2007 5.769 5.796 5.601 5.639 1,206,255 -0.18(-3.15%)
Nov 16, 2007 6.109 6.179 5.796 5.823 2,927,573 -0.28(-4.51%)
Nov 15, 2007 6.071 6.157 6.017 6.098 1,899,378 +0.00(+0.00%)
Nov 14, 2007 6.109 6.152 6.033 6.098 1,149,909 +0.02(+0.36%)
Nov 13, 2007 6.109 6.173 6.066 6.076 1,490,284 +0.00(+0.00%)
Nov 12, 2007 6.071 6.244 6.055 6.076 1,060,744 +0.01(+0.18%)
Nov 09, 2007 6.071 6.222 6.017 6.066 1,931,901 -0.10(-1.58%)
Nov 08, 2007 6.087 6.195 6.044 6.163 1,486,528 +0.13(+2.15%)
Nov 07, 2007 6.147 6.254 6.033 6.033 1,353,894 -0.21(-3.37%)
Nov 06, 2007 6.098 6.254 6.028 6.244 1,256,274 +0.18(+2.94%)
Nov 05, 2007 6.001 6.120 6.001 6.066 1,947,686 -0.03(-0.44%)
Nov 02, 2007 6.098 6.190 5.979 6.093 1,174,634 -0.01(-0.09%)
Nov 01, 2007 6.389 6.513 6.098 6.098 1,862,168 -0.40(-6.15%)
Oct 31, 2007 6.535 6.632 6.433 6.497 2,311,338 -0.06(-0.99%)
Oct 30, 2007 6.319 6.589 6.276 6.562 1,515,729 +0.26(+4.11%)
Oct 29, 2007 6.486 6.540 6.271 6.303 1,232,449 -0.15(-2.34%)
Oct 26, 2007 6.416 6.524 6.330 6.454 818,389 +0.11(+1.79%)
Oct 25, 2007 6.460 6.557 6.303 6.341 1,297,358 -0.13(-2.00%)
Oct 24, 2007 6.573 6.648 6.460 6.470 1,363,788 -0.14(-2.12%)
Oct 23, 2007 6.735 6.746 6.546 6.611 891,524 -0.11(-1.61%)
Oct 22, 2007 6.638 6.729 6.562 6.719 1,190,789 +0.04(+0.65%)
Oct 19, 2007 7.042 7.042 6.605 6.675 1,152,206 -0.38(-5.36%)
Oct 18, 2007 6.918 7.053 6.843 7.053 450,884 +0.09(+1.32%)
Oct 17, 2007 6.924 7.059 6.859 6.961 1,291,827 +0.10(+1.49%)
Oct 16, 2007 6.848 6.951 6.799 6.859 1,353,618 +0.01(+0.08%)
Oct 15, 2007 6.902 6.961 6.816 6.853 1,558,413 -0.05(-0.78%)
Oct 12, 2007 6.907 7.015 6.870 6.907 1,364,594 +0.02(+0.23%)
Oct 11, 2007 7.129 7.129 6.843 6.891 786,138 -0.19(-2.67%)
Oct 10, 2007 7.112 7.129 6.961 7.080 762,902 -0.03(-0.46%)
Oct 09, 2007 7.129 7.156 6.999 7.112 988,001 +0.02(+0.23%)
Oct 08, 2007 7.042 7.112 6.956 7.096 663,931 +0.05(+0.77%)
Oct 05, 2007 6.816 7.161 6.816 7.042 1,035,071 +0.21(+3.08%)
Oct 04, 2007 6.832 6.853 6.681 6.832 564,268 +0.04(+0.64%)
Oct 03, 2007 6.681 6.880 6.681 6.789 714,008 +0.02(+0.24%)
Oct 02, 2007 6.735 6.810 6.692 6.772 583,103 +0.01(+0.08%)
Oct 01, 2007 6.519 6.832 6.476 6.767 902,293 +0.27(+4.15%)
Sep 28, 2007 6.627 6.697 6.476 6.497 563,568 -0.12(-1.87%)
Sep 27, 2007 6.632 6.886 6.546 6.621 1,409,731 +0.03(+0.41%)
Sep 26, 2007 6.799 6.821 6.503 6.594 1,734,205 -0.15(-2.16%)
Sep 25, 2007 6.729 6.853 6.681 6.740 1,134,011 -0.01(-0.08%)
Sep 24, 2007 7.042 7.129 6.702 6.746 645,187 -0.31(-4.36%)
Sep 21, 2007 7.172 7.172 6.902 7.053 1,156,745 -0.05(-0.68%)
Sep 20, 2007 6.816 7.285 6.772 7.102 2,491,421 +0.27(+3.95%)
Sep 19, 2007 6.708 7.005 6.648 6.832 1,953,501 +0.18(+2.68%)
Sep 18, 2007 6.265 6.665 6.136 6.654 1,801,906 +0.44(+7.03%)
Sep 17, 2007 6.384 6.438 6.168 6.217 1,376,346 -0.18(-2.87%)
Sep 14, 2007 6.438 6.476 6.352 6.400 424,831 -0.11(-1.74%)
Sep 13, 2007 6.578 6.659 6.486 6.513 723,444 -0.02(-0.25%)
Sep 12, 2007 6.627 6.665 6.465 6.530 759,646 -0.10(-1.47%)
Sep 11, 2007 6.557 6.675 6.519 6.627 822,831 +0.11(+1.66%)
Sep 10, 2007 6.562 6.619 6.406 6.519 1,163,051 -0.02(-0.25%)
Sep 07, 2007 6.416 6.557 6.389 6.535 771,172 +0.03(+0.41%)
Sep 06, 2007 6.427 6.611 6.400 6.508 675,275 +0.11(+1.77%)
Sep 05, 2007 6.616 6.632 6.379 6.395 2,081,554 -0.28(-4.13%)
Sep 04, 2007 6.697 6.767 6.648 6.670 762,062 -0.05(-0.80%)
Aug 31, 2007 6.713 6.789 6.611 6.724 777,780 +0.12(+1.80%)
Aug 30, 2007 6.546 6.648 6.433 6.605 726,978 -0.02(-0.24%)
Aug 29, 2007 6.362 6.648 6.362 6.621 1,056,849 +0.30(+4.78%)
Aug 28, 2007 6.530 6.546 6.276 6.319 1,047,391 -0.25(-3.78%)
Aug 27, 2007 6.902 6.902 6.567 6.567 1,338,550 -0.33(-4.77%)
Aug 24, 2007 6.789 6.907 6.519 6.897 1,375,065 +0.12(+1.83%)
Aug 23, 2007 6.848 6.988 6.719 6.772 1,521,146 +0.02(+0.32%)
Aug 22, 2007 6.497 6.772 6.427 6.751 2,226,158 +0.31(+4.77%)
Aug 21, 2007 6.211 6.524 6.206 6.443 1,887,466 +0.21(+3.38%)
Aug 20, 2007 6.206 6.308 6.163 6.233 1,827,660 +0.06(+0.96%)
Aug 17, 2007 6.735 6.805 6.109 6.173 2,418,684 -0.29(-4.43%)
Aug 16, 2007 6.540 6.551 6.222 6.460 3,050,138 -0.13(-1.97%)
Aug 15, 2007 6.621 6.697 6.503 6.589 888,722 -0.02(-0.33%)
Aug 14, 2007 6.648 6.783 6.584 6.611 1,325,987 +0.00(+0.00%)
Aug 13, 2007 6.751 6.853 6.557 6.611 1,639,674 -0.03(-0.49%)
Aug 10, 2007 6.567 6.864 6.373 6.643 1,410,107 +0.06(+0.98%)
Aug 09, 2007 6.492 6.692 6.389 6.578 3,486,353 -0.22(-3.25%)
Aug 08, 2007 6.746 6.815 6.659 6.799 3,414,954 +0.13(+1.94%)
Aug 07, 2007 6.465 6.702 6.406 6.670 2,989,568 +0.16(+2.49%)
Aug 06, 2007 6.557 6.600 6.319 6.508 2,211,600 -0.01(-0.08%)
Aug 03, 2007 6.503 6.670 6.449 6.513 4,600,168 -0.08(-1.15%)
Aug 02, 2007 6.621 6.746 6.492 6.589 3,494,564 -0.02(-0.25%)
Aug 01, 2007 6.832 6.967 6.562 6.605 2,201,256 -0.43(-6.13%)
Jul 31, 2007 7.285 7.490 7.021 7.037 1,762,413 -0.17(-2.40%)
Jul 30, 2007 7.139 7.226 6.929 7.210 2,506,875 +0.03(+0.45%)
Jul 27, 2007 7.474 7.506 7.042 7.177 1,705,233 -0.28(-3.69%)
Jul 26, 2007 7.728 7.765 7.269 7.452 2,519,137 -0.35(-4.43%)
Jul 25, 2007 7.792 7.852 7.706 7.798 1,113,755 +0.04(+0.56%)
Jul 24, 2007 7.830 7.895 7.663 7.755 1,443,561 -0.19(-2.38%)
Jul 23, 2007 7.944 8.024 7.663 7.944 884,703 -0.02(-0.20%)
Jul 20, 2007 7.938 7.981 7.803 7.960 1,200,331 +0.01(+0.07%)
Jul 19, 2007 8.100 8.122 7.765 7.954 1,270,153 -0.08(-0.94%)
Jul 18, 2007 8.057 8.084 7.954 8.030 768,231 -0.08(-1.00%)
Jul 17, 2007 7.987 8.159 7.981 8.111 1,289,712 +0.15(+1.83%)
Jul 16, 2007 7.938 7.987 7.895 7.965 612,154 +0.02(+0.27%)
Jul 13, 2007 7.949 8.008 7.879 7.944 298,255 -0.04(-0.54%)
Jul 12, 2007 7.900 8.008 7.830 7.987 730,805 +0.15(+1.93%)
Jul 11, 2007 7.954 8.024 7.738 7.836 749,398 -0.05(-0.62%)
Jul 10, 2007 8.057 8.089 7.809 7.884 1,289,184 -0.25(-3.05%)
Jul 09, 2007 8.111 8.186 8.068 8.132 738,334 +0.01(+0.07%)
Jul 06, 2007 8.089 8.176 8.035 8.127 661,512 +0.02(+0.27%)
Jul 05, 2007 7.987 8.116 7.922 8.105 1,076,295 +0.11(+1.35%)
Jul 03, 2007 7.825 8.041 7.803 7.997 577,169 -0.01(-0.07%)
Jul 02, 2007 7.684 8.008 7.668 8.003 1,348,351 +0.33(+4.29%)
Jun 29, 2007 7.755 7.868 7.652 7.674 613,579 -0.05(-0.63%)
Jun 28, 2007 7.711 7.852 7.684 7.722 722,160 +0.04(+0.56%)
Jun 27, 2007 7.555 7.711 7.539 7.679 866,217 +0.04(+0.49%)
Jun 26, 2007 7.658 7.728 7.582 7.641 836,960 +0.01(+0.07%)
Jun 25, 2007 7.636 7.787 7.539 7.636 1,311,279 -0.01(-0.14%)
Jun 22, 2007 7.728 7.863 7.587 7.647 2,445,142 -0.09(-1.12%)
Jun 21, 2007 7.819 7.890 7.684 7.733 1,512,690 -0.11(-1.44%)
Jun 20, 2007 8.213 8.213 7.782 7.846 1,055,700 -0.31(-3.84%)
Jun 19, 2007 8.116 8.208 8.003 8.159 476,427 +0.00(+0.00%)
Jun 18, 2007 8.143 8.224 8.084 8.159 638,942 +0.01(+0.07%)
Jun 15, 2007 8.062 8.159 7.981 8.154 964,714 +0.21(+2.58%)
Jun 14, 2007 8.030 8.068 7.933 7.949 444,368 -0.06(-0.74%)
Jun 13, 2007 7.863 8.073 7.836 8.008 856,679 +0.16(+1.99%)
Jun 12, 2007 8.062 8.068 7.809 7.852 921,166 -0.24(-3.00%)
Jun 11, 2007 8.122 8.170 8.024 8.095 526,308 -0.02(-0.20%)
Jun 08, 2007 7.965 8.127 7.965 8.111 767,199 +0.12(+1.49%)
Jun 07, 2007 8.284 8.301 7.922 7.992 1,811,099 -0.35(-4.20%)
Jun 06, 2007 8.305 8.413 8.251 8.343 1,630,016 +0.03(+0.32%)
Jun 05, 2007 8.332 8.413 8.273 8.316 1,332,092 -0.08(-0.90%)
Jun 04, 2007 8.300 8.391 8.186 8.391 1,449,394 +0.03(+0.32%)
Jun 01, 2007 8.278 8.413 8.246 8.364 1,379,800 +0.10(+1.17%)
May 31, 2007 8.267 8.348 8.213 8.267 1,982,533 +0.00(+0.00%)
May 30, 2007 8.332 8.370 8.257 8.267 1,226,109 -0.10(-1.16%)
May 29, 2007 8.435 8.467 8.316 8.364 708,838 -0.05(-0.64%)
May 25, 2007 8.289 8.478 8.289 8.418 1,082,627 +0.15(+1.76%)
May 24, 2007 8.494 8.510 8.251 8.273 1,552,696 -0.20(-2.36%)
May 23, 2007 8.543 8.586 8.429 8.472 1,058,648 -0.06(-0.70%)
May 22, 2007 8.510 8.715 8.413 8.532 2,030,324 +0.07(+0.83%)
May 21, 2007 8.445 8.553 8.402 8.462 2,084,290 +0.05(+0.64%)
May 18, 2007 8.138 8.445 8.024 8.408 2,154,014 +0.28(+3.45%)
May 17, 2007 8.100 8.354 8.100 8.127 2,076,818 -0.01(-0.13%)
May 16, 2007 8.073 8.170 7.973 8.138 1,300,523 +0.11(+1.34%)
May 15, 2007 7.911 8.095 7.911 8.030 2,922,536 +0.13(+1.71%)
May 14, 2007 8.418 8.429 7.836 7.895 4,025,162 -0.53(-6.34%)
May 11, 2007 8.370 8.445 8.246 8.429 1,498,692 +0.19(+2.29%)
May 10, 2007 8.483 8.483 8.235 8.240 1,260,536 -0.24(-2.86%)
May 09, 2007 8.418 8.505 8.337 8.483 1,322,052 +0.04(+0.51%)
May 08, 2007 8.402 8.472 8.310 8.440 1,696,623 -0.02(-0.26%)
May 07, 2007 8.197 8.467 8.154 8.462 1,438,400 +0.28(+3.36%)
May 04, 2007 8.510 8.570 8.105 8.186 3,236,211 -0.26(-3.13%)
May 03, 2007 8.273 8.553 8.235 8.451 9,312,874 +0.18(+2.15%)
May 02, 2007 8.553 8.634 8.203 8.273 6,221,427 -0.66(-7.37%)
May 01, 2007 8.769 9.082 8.753 8.931 1,146,523 +0.12(+1.35%)
Apr 30, 2007 8.969 9.007 8.710 8.812 1,911,649 -0.16(-1.74%)
Apr 27, 2007 9.115 9.201 8.947 8.969 1,294,006 -0.19(-2.06%)
Apr 26, 2007 9.368 9.368 9.152 9.158 753,410 -0.15(-1.62%)
Apr 25, 2007 9.309 9.395 9.228 9.309 1,060,970 +0.06(+0.70%)
Apr 24, 2007 9.336 9.401 9.190 9.244 929,837 -0.06(-0.64%)
Apr 23, 2007 9.347 9.401 9.228 9.303 928,034 -0.01(-0.12%)
Apr 20, 2007 9.303 9.336 9.233 9.314 884,464 +0.14(+1.53%)
Apr 19, 2007 9.309 9.336 9.088 9.174 839,351 -0.17(-1.85%)
Apr 18, 2007 9.438 9.535 9.276 9.347 1,073,430 -0.10(-1.03%)
Apr 17, 2007 9.465 9.514 9.309 9.444 1,418,427 +0.01(+0.11%)
Apr 16, 2007 9.195 9.444 9.195 9.433 1,451,724 +0.25(+2.76%)
Apr 13, 2007 9.044 9.190 9.017 9.179 1,287,922 +0.17(+1.86%)
Apr 12, 2007 8.861 9.017 8.796 9.012 814,240 +0.15(+1.64%)
Apr 11, 2007 8.775 8.985 8.742 8.866 1,776,963 +0.05(+0.55%)
Apr 10, 2007 8.785 8.866 8.764 8.818 933,717 +0.03(+0.37%)
Apr 09, 2007 8.775 8.904 8.748 8.785 1,023,186 +0.05(+0.62%)
Apr 05, 2007 8.753 8.775 8.656 8.731 880,461 +0.01(+0.06%)
Apr 04, 2007 8.688 8.742 8.575 8.726 1,020,962 +0.05(+0.62%)
Apr 03, 2007 8.570 8.742 8.516 8.672 1,216,736 +0.16(+1.84%)
Apr 02, 2007 8.364 8.537 8.354 8.516 1,873,414 +0.18(+2.14%)
Mar 30, 2007 8.381 8.526 8.289 8.337 1,202,847 -0.01(-0.06%)
Mar 29, 2007 8.445 8.462 8.284 8.343 563,173 -0.05(-0.58%)
Mar 28, 2007 8.418 8.489 8.157 8.391 1,954,644 -0.05(-0.64%)
Mar 27, 2007 8.413 8.564 8.386 8.445 1,152,649 +0.06(+0.71%)
Mar 26, 2007 8.203 8.418 8.197 8.386 1,423,442 +0.17(+2.04%)
Mar 23, 2007 8.284 8.284 8.192 8.219 1,622,007 -0.03(-0.39%)
Mar 22, 2007 8.300 8.300 8.170 8.251 1,614,344 +0.02(+0.26%)
Mar 21, 2007 8.149 8.240 8.116 8.230 1,631,137 +0.09(+1.13%)
Mar 20, 2007 8.170 8.235 8.073 8.138 927,333 -0.05(-0.66%)
Mar 19, 2007 8.348 8.364 8.149 8.192 1,104,108 -0.06(-0.78%)
Mar 16, 2007 8.089 8.337 8.030 8.257 1,970,720 +0.16(+2.00%)
Mar 15, 2007 8.132 8.159 7.954 8.095 1,365,572 +0.05(+0.60%)
Mar 14, 2007 7.938 8.073 7.895 8.046 1,332,446 +0.14(+1.77%)
Mar 13, 2007 8.375 8.316 7.868 7.906 1,747,790 -0.47(-5.61%)
Mar 12, 2007 7.933 8.440 7.900 8.375 2,009,564 +0.53(+6.74%)
Mar 09, 2007 7.868 7.922 7.776 7.846 1,115,074 +0.02(+0.28%)
Mar 08, 2007 7.738 7.906 7.717 7.825 1,104,406 +0.12(+1.61%)
Mar 07, 2007 7.965 8.003 7.636 7.701 1,466,380 -0.25(-3.19%)
Mar 06, 2007 7.803 7.971 7.803 7.954 1,693,395 +0.19(+2.50%)
Mar 05, 2007 7.722 7.917 7.663 7.760 1,371,005 +0.01(+0.07%)
Mar 02, 2007 7.717 7.868 7.668 7.755 1,397,028 -0.02(-0.21%)
Mar 01, 2007 7.895 8.008 7.042 7.771 1,706,244 +0.06(+0.77%)
Feb 28, 2007 7.884 7.922 7.577 7.711 1,566,663 -0.23(-2.92%)
Feb 27, 2007 8.024 8.068 7.863 7.944 2,221,305 -0.23(-2.84%)
Feb 26, 2007 7.954 8.197 7.947 8.176 1,502,063 +0.24(+2.99%)
Feb 23, 2007 8.019 8.041 7.927 7.938 1,503,417 -0.08(-1.01%)
Feb 22, 2007 8.143 8.193 7.944 8.019 1,155,774 -0.10(-1.20%)
Feb 21, 2007 7.927 8.138 7.749 8.116 1,196,517 +0.18(+2.31%)
Feb 20, 2007 7.825 8.116 7.744 7.933 2,054,446 +0.32(+4.18%)
Feb 16, 2007 7.587 7.674 7.550 7.614 1,172,796 +0.04(+0.57%)
Feb 15, 2007 7.533 7.652 7.501 7.571 1,536,015 +0.02(+0.21%)
Feb 14, 2007 7.096 7.609 6.886 7.555 1,664,239 +0.34(+4.71%)
Feb 13, 2007 7.220 7.242 7.123 7.215 569,737 +0.06(+0.83%)
Feb 12, 2007 6.924 7.204 6.870 7.156 902,622 +0.28(+4.08%)
Feb 09, 2007 7.085 7.085 6.826 6.875 469,665 -0.20(-2.82%)
Feb 08, 2007 7.042 7.091 6.907 7.075 790,218 +0.01(+0.08%)
Feb 07, 2007 6.611 7.091 6.611 7.069 1,701,428 +0.50(+7.64%)
Feb 06, 2007 6.708 6.767 6.557 6.567 502,290 -0.09(-1.38%)
Feb 05, 2007 6.611 6.702 6.508 6.659 611,236 +0.06(+0.90%)
Feb 02, 2007 6.503 6.605 6.411 6.600 569,034 +0.09(+1.41%)
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.