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

Sinclair Inc (NQ: SBGI )

12.36 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Oct 29, 2004 3.844 3.877 3.839 3.850 700,965 +0.01(+0.14%)
Oct 28, 2004 3.795 3.916 3.778 3.844 850,431 -0.01(-0.14%)
Oct 27, 2004 3.877 3.927 3.828 3.850 1,096,087 -0.03(-0.71%)
Oct 26, 2004 3.932 3.932 3.850 3.877 881,524 -0.02(-0.42%)
Oct 25, 2004 3.971 3.976 3.866 3.894 518,405 -0.05(-1.26%)
Oct 22, 2004 3.982 3.987 3.894 3.943 1,296,467 +0.02(+0.56%)
Oct 21, 2004 3.938 3.987 3.817 3.921 2,244,179 +0.04(+1.13%)
Oct 20, 2004 3.575 4.048 3.553 3.877 4,635,643 +0.43(+12.62%)
Oct 19, 2004 3.663 3.668 3.366 3.443 2,270,363 -0.13(-3.54%)
Oct 18, 2004 3.855 3.888 3.503 3.569 2,159,263 -0.30(-7.81%)
Oct 15, 2004 3.960 4.020 3.839 3.872 779,516 -0.04(-0.98%)
Oct 14, 2004 3.932 3.993 3.905 3.910 638,596 -0.02(-0.42%)
Oct 13, 2004 4.015 4.097 3.927 3.927 825,702 -0.08(-2.06%)
Oct 12, 2004 4.053 4.097 3.982 4.009 775,516 -0.05(-1.22%)
Oct 11, 2004 4.169 4.207 4.053 4.059 1,067,358 -0.07(-1.60%)
Oct 08, 2004 4.174 4.268 4.125 4.125 402,213 -0.12(-2.72%)
Oct 07, 2004 4.312 4.312 4.196 4.240 522,769 -0.06(-1.41%)
Oct 06, 2004 4.235 4.334 4.191 4.301 494,766 +0.11(+2.62%)
Oct 05, 2004 4.185 4.235 4.125 4.191 694,055 +0.01(+0.13%)
Oct 04, 2004 4.070 4.202 3.778 4.185 1,086,632 +0.10(+2.42%)
Oct 01, 2004 4.048 4.141 4.026 4.086 509,858 +0.07(+1.78%)
Sep 30, 2004 3.998 4.053 3.993 4.015 629,504 -0.02(-0.55%)
Sep 29, 2004 3.998 4.042 3.894 4.037 315,297 +0.07(+1.66%)
Sep 28, 2004 4.009 4.086 3.861 3.971 780,607 +0.03(+0.84%)
Sep 27, 2004 4.152 4.158 3.938 3.938 710,784 -0.21(-5.17%)
Sep 24, 2004 4.207 4.229 4.081 4.152 462,036 -0.03(-0.66%)
Sep 23, 2004 4.169 4.202 4.125 4.180 241,473 +0.02(+0.40%)
Sep 22, 2004 4.246 4.273 4.136 4.163 341,845 -0.14(-3.32%)
Sep 21, 2004 4.114 4.306 4.108 4.306 583,864 +0.01(+0.26%)
Sep 20, 2004 4.383 4.422 4.279 4.295 555,498 -0.07(-1.64%)
Sep 17, 2004 4.460 4.636 4.317 4.367 583,319 -0.07(-1.61%)
Sep 16, 2004 4.433 4.526 4.372 4.438 454,036 +0.04(+1.00%)
Sep 15, 2004 4.400 4.441 4.356 4.394 478,947 -0.01(-0.13%)
Sep 14, 2004 4.422 4.493 4.378 4.400 490,948 -0.01(-0.12%)
Sep 13, 2004 4.400 4.444 4.350 4.405 505,858 +0.03(+0.63%)
Sep 10, 2004 4.394 4.400 4.334 4.378 405,305 -0.02(-0.50%)
Sep 09, 2004 4.306 4.444 4.290 4.400 418,215 +0.08(+1.91%)
Sep 08, 2004 4.372 4.427 4.317 4.317 277,476 -0.03(-0.63%)
Sep 07, 2004 4.400 4.477 4.334 4.345 876,979 -0.03(-0.63%)
Sep 03, 2004 4.339 4.433 4.317 4.372 459,854 -0.03(-0.63%)
Sep 02, 2004 4.411 4.416 4.345 4.400 448,217 +0.01(+0.25%)
Sep 01, 2004 4.422 4.702 4.356 4.389 862,432 -0.01(-0.25%)
Aug 31, 2004 4.356 4.455 4.350 4.400 646,415 +0.03(+0.76%)
Aug 30, 2004 4.400 4.422 4.334 4.367 373,120 -0.03(-0.63%)
Aug 27, 2004 4.350 4.411 4.295 4.394 632,050 +0.04(+0.88%)
Aug 26, 2004 4.400 4.400 4.323 4.356 218,199 -0.04(-1.00%)
Aug 25, 2004 4.367 4.455 4.339 4.400 406,577 +0.06(+1.27%)
Aug 24, 2004 4.510 4.554 4.306 4.345 1,064,994 -0.09(-2.11%)
Aug 23, 2004 4.526 4.559 4.433 4.438 903,344 -0.05(-1.10%)
Aug 20, 2004 4.411 4.532 4.389 4.488 343,845 +0.10(+2.26%)
Aug 19, 2004 4.477 4.493 4.372 4.389 570,045 -0.05(-1.24%)
Aug 18, 2004 4.383 4.482 4.383 4.444 579,682 +0.03(+0.62%)
Aug 17, 2004 4.455 4.609 4.394 4.416 1,154,819 +0.00(+0.00%)
Aug 16, 2004 4.493 4.499 4.383 4.416 750,605 -0.01(-0.25%)
Aug 13, 2004 4.317 4.488 4.317 4.427 444,035 +0.10(+2.42%)
Aug 12, 2004 4.328 4.449 4.317 4.323 943,529 -0.03(-0.76%)
Aug 11, 2004 4.400 4.444 4.268 4.356 1,082,086 -0.04(-1.00%)
Aug 10, 2004 4.339 4.400 4.290 4.400 670,417 +0.06(+1.39%)
Aug 09, 2004 4.554 4.614 4.295 4.339 1,006,080 -0.14(-3.19%)
Aug 06, 2004 4.834 4.834 4.372 4.482 2,951,508 -0.45(-9.14%)
Aug 05, 2004 5.434 5.434 4.768 4.933 1,321,014 -0.51(-9.30%)
Aug 04, 2004 5.368 5.439 5.247 5.439 291,477 +0.04(+0.71%)
Aug 03, 2004 5.500 5.500 5.390 5.401 188,742 -0.05(-0.91%)
Aug 02, 2004 5.417 5.522 5.384 5.450 204,925 +0.00(+0.00%)
Jul 30, 2004 5.420 5.500 5.346 5.450 204,743 +0.04(+0.71%)
Jul 29, 2004 5.401 5.522 5.324 5.412 204,379 +0.04(+0.72%)
Jul 28, 2004 5.500 5.522 5.307 5.373 1,118,998 -0.16(-2.88%)
Jul 27, 2004 5.522 5.544 5.417 5.533 394,758 +0.02(+0.40%)
Jul 26, 2004 5.522 5.566 5.439 5.511 371,666 +0.05(+0.91%)
Jul 23, 2004 5.522 5.555 5.384 5.461 232,564 -0.03(-0.60%)
Jul 22, 2004 5.417 5.621 5.417 5.494 318,752 +0.02(+0.40%)
Jul 21, 2004 5.582 5.659 5.450 5.472 309,297 -0.09(-1.68%)
Jul 20, 2004 5.549 5.577 5.489 5.566 588,228 +0.03(+0.60%)
Jul 19, 2004 5.395 5.538 5.324 5.533 477,674 +0.16(+3.07%)
Jul 16, 2004 5.472 5.544 5.362 5.368 729,694 -0.05(-0.91%)
Jul 15, 2004 5.456 5.500 5.384 5.417 263,293 -0.01(-0.10%)
Jul 14, 2004 5.505 5.610 5.329 5.423 554,589 -0.08(-1.40%)
Jul 13, 2004 5.610 5.659 5.445 5.500 494,039 -0.13(-2.25%)
Jul 12, 2004 5.566 5.665 5.505 5.626 483,493 +0.05(+0.89%)
Jul 09, 2004 5.599 5.654 5.516 5.577 230,745 +0.03(+0.60%)
Jul 08, 2004 5.626 5.637 5.494 5.544 526,951 -0.05(-0.98%)
Jul 07, 2004 5.676 5.714 5.549 5.599 399,122 -0.07(-1.17%)
Jul 06, 2004 5.692 5.747 5.571 5.665 502,403 -0.02(-0.39%)
Jul 02, 2004 5.582 5.747 5.527 5.687 855,159 +0.14(+2.58%)
Jul 01, 2004 5.703 5.709 5.544 5.544 1,338,834 -0.10(-1.85%)
Jun 30, 2004 5.824 5.830 5.643 5.648 4,939,303 -0.16(-2.75%)
Jun 29, 2004 5.951 5.962 5.753 5.808 415,487 -0.07(-1.22%)
Jun 28, 2004 5.830 5.929 5.808 5.879 403,850 -0.01(-0.09%)
Jun 25, 2004 5.901 5.995 5.797 5.885 1,165,365 -0.09(-1.47%)
Jun 24, 2004 5.989 6.077 5.934 5.973 731,876 +0.02(+0.37%)
Jun 23, 2004 5.896 6.011 5.863 5.951 344,391 +0.08(+1.41%)
Jun 22, 2004 5.929 5.951 5.775 5.868 349,482 -0.03(-0.47%)
Jun 21, 2004 6.006 6.028 5.808 5.896 272,749 -0.05(-0.83%)
Jun 18, 2004 6.006 6.050 5.901 5.945 508,586 -0.03(-0.46%)
Jun 17, 2004 5.984 6.006 5.885 5.973 462,946 +0.02(+0.37%)
Jun 16, 2004 6.017 6.033 5.753 5.951 318,570 +0.03(+0.56%)
Jun 15, 2004 5.995 6.055 5.874 5.918 533,679 -0.08(-1.28%)
Jun 14, 2004 6.050 6.061 5.967 5.995 608,775 -0.03(-0.55%)
Jun 10, 2004 5.978 6.055 5.962 6.028 419,851 +0.10(+1.67%)
Jun 09, 2004 5.967 5.995 5.901 5.929 323,662 -0.05(-0.83%)
Jun 08, 2004 5.967 6.022 5.907 5.978 281,477 +0.01(+0.18%)
Jun 07, 2004 5.841 6.011 5.841 5.967 336,208 +0.11(+1.88%)
Jun 04, 2004 5.802 5.918 5.747 5.857 429,852 +0.09(+1.62%)
Jun 03, 2004 6.044 6.044 5.758 5.764 699,146 -0.27(-4.47%)
Jun 02, 2004 6.061 6.116 5.995 6.033 311,661 -0.03(-0.54%)
Jun 01, 2004 6.006 6.105 5.989 6.066 415,487 -0.03(-0.45%)
May 28, 2004 6.110 6.116 6.039 6.094 268,748 +0.02(+0.27%)
May 27, 2004 6.187 6.220 6.055 6.077 323,844 -0.09(-1.52%)
May 26, 2004 6.330 6.335 6.105 6.171 487,129 -0.15(-2.43%)
May 25, 2004 6.226 6.335 6.171 6.324 264,566 +0.07(+1.05%)
May 24, 2004 6.160 6.319 6.143 6.258 546,043 +0.10(+1.70%)
May 21, 2004 6.132 6.160 6.050 6.154 294,387 +0.05(+0.81%)
May 20, 2004 6.028 6.154 6.028 6.105 550,225 +0.04(+0.63%)
May 19, 2004 6.072 6.160 6.028 6.066 393,667 +0.06(+1.01%)
May 18, 2004 5.978 6.044 5.901 6.006 602,411 +0.09(+1.58%)
May 17, 2004 6.050 6.050 5.846 5.912 429,852 -0.14(-2.36%)
May 14, 2004 6.017 6.160 5.995 6.055 623,868 -0.03(-0.54%)
May 13, 2004 6.160 6.220 6.055 6.088 377,121 -0.09(-1.42%)
May 12, 2004 6.346 6.352 6.088 6.176 716,057 -0.18(-2.77%)
May 11, 2004 6.407 6.440 6.231 6.352 521,678 +0.05(+0.79%)
May 10, 2004 6.467 6.489 6.292 6.303 249,292 -0.18(-2.80%)
May 07, 2004 6.797 6.803 6.429 6.484 534,042 -0.34(-4.92%)
May 06, 2004 6.990 7.023 6.682 6.819 587,137 -0.21(-3.05%)
May 05, 2004 6.984 7.149 6.962 7.034 487,493 +0.01(+0.16%)
May 04, 2004 6.786 7.083 6.786 7.023 551,134 +0.21(+3.15%)
May 03, 2004 6.825 6.874 6.682 6.808 1,212,278 +0.01(+0.16%)
Apr 30, 2004 6.935 7.067 6.759 6.797 546,225 -0.14(-2.06%)
Apr 29, 2004 6.962 7.133 6.940 6.940 359,846 -0.03(-0.39%)
Apr 28, 2004 7.171 7.188 6.962 6.968 260,929 -0.23(-3.21%)
Apr 27, 2004 7.210 7.270 7.138 7.199 310,388 +0.03(+0.38%)
Apr 26, 2004 6.984 7.210 6.935 7.171 626,777 +0.20(+2.84%)
Apr 23, 2004 7.083 7.133 6.891 6.973 566,954 -0.12(-1.63%)
Apr 22, 2004 7.012 7.221 7.012 7.089 806,064 +0.02(+0.31%)
Apr 21, 2004 7.210 7.248 7.006 7.067 663,507 -0.14(-1.91%)
Apr 20, 2004 7.397 7.397 7.155 7.204 688,964 -0.18(-2.38%)
Apr 19, 2004 7.358 7.424 7.248 7.380 316,388 +0.06(+0.83%)
Apr 16, 2004 7.397 7.479 7.303 7.320 349,300 -0.03(-0.37%)
Apr 15, 2004 7.468 7.468 7.298 7.347 222,017 -0.08(-1.04%)
Apr 14, 2004 7.347 7.534 7.248 7.424 579,500 +0.13(+1.81%)
Apr 13, 2004 7.650 7.809 7.287 7.292 1,002,989 -0.14(-1.85%)
Apr 12, 2004 7.336 7.567 7.265 7.430 369,847 +0.15(+2.12%)
Apr 08, 2004 7.347 7.419 7.265 7.276 356,755 +0.00(+0.00%)
Apr 07, 2004 7.251 7.347 7.248 7.276 887,161 +0.03(+0.46%)
Apr 06, 2004 7.177 7.314 7.172 7.243 1,386,292 +0.03(+0.38%)
Apr 05, 2004 7.221 7.265 7.122 7.215 468,219 -0.04(-0.61%)
Apr 02, 2004 7.061 7.358 7.023 7.259 1,255,191 +0.20(+2.80%)
Apr 01, 2004 6.924 7.177 6.924 7.061 807,882 +0.19(+2.72%)
Mar 31, 2004 6.841 7.023 6.841 6.874 557,499 +0.03(+0.40%)
Mar 30, 2004 6.803 6.874 6.731 6.847 178,559 +0.08(+1.22%)
Mar 29, 2004 6.819 6.819 6.737 6.764 466,946 -0.07(-1.05%)
Mar 26, 2004 6.786 6.836 6.704 6.836 404,032 +0.05(+0.81%)
Mar 25, 2004 6.616 6.836 6.616 6.781 247,656 +0.15(+2.24%)
Mar 24, 2004 6.858 6.858 6.616 6.632 433,307 -0.16(-2.43%)
Mar 23, 2004 6.819 6.902 6.643 6.797 390,394 +0.01(+0.08%)
Mar 22, 2004 6.825 6.826 6.682 6.792 528,405 -0.06(-0.88%)
Mar 19, 2004 6.918 7.061 6.797 6.852 642,596 +0.00(+0.00%)
Mar 18, 2004 6.902 6.918 6.764 6.852 300,023 -0.08(-1.11%)
Mar 17, 2004 6.709 6.935 6.682 6.929 364,392 +0.26(+3.87%)
Mar 16, 2004 6.726 6.874 6.638 6.671 533,133 -0.02(-0.33%)
Mar 15, 2004 6.951 6.968 6.632 6.693 583,683 -0.28(-4.02%)
Mar 12, 2004 6.654 7.012 6.599 6.973 914,982 +0.31(+4.71%)
Mar 11, 2004 6.621 6.841 6.599 6.660 588,774 +0.03(+0.50%)
Mar 10, 2004 6.770 6.819 6.588 6.627 538,588 -0.15(-2.27%)
Mar 09, 2004 6.797 6.847 6.671 6.781 409,669 +0.01(+0.08%)
Mar 08, 2004 6.693 6.885 6.682 6.775 421,670 +0.03(+0.41%)
Mar 05, 2004 6.748 6.924 6.715 6.748 288,932 +0.00(+0.00%)
Mar 04, 2004 6.742 6.828 6.676 6.748 716,239 +0.05(+0.74%)
Mar 03, 2004 6.770 6.819 6.654 6.698 449,672 -0.12(-1.77%)
Mar 02, 2004 6.902 7.078 6.748 6.819 903,163 -0.06(-0.88%)
Mar 01, 2004 6.995 7.177 6.858 6.880 697,873 -0.03(-0.40%)
Feb 27, 2004 7.149 7.188 6.874 6.907 483,675 -0.18(-2.48%)
Feb 26, 2004 6.907 7.171 6.902 7.083 382,394 +0.12(+1.74%)
Feb 25, 2004 6.896 7.050 6.869 6.962 220,381 +0.02(+0.32%)
Feb 24, 2004 6.830 7.067 6.792 6.940 338,390 -0.02(-0.32%)
Feb 23, 2004 7.149 7.226 6.929 6.962 510,222 -0.24(-3.29%)
Feb 20, 2004 7.149 7.215 7.094 7.199 756,060 +0.06(+0.85%)
Feb 19, 2004 7.182 7.281 7.138 7.138 785,517 -0.04(-0.54%)
Feb 18, 2004 7.314 7.314 7.111 7.177 681,508 -0.13(-1.73%)
Feb 17, 2004 7.155 7.358 7.155 7.303 766,424 +0.16(+2.31%)
Feb 13, 2004 7.199 7.298 7.133 7.138 715,148 -0.19(-2.63%)
Feb 12, 2004 7.543 7.543 7.270 7.331 242,746 -0.21(-2.77%)
Feb 11, 2004 7.331 7.578 7.243 7.540 647,506 +0.19(+2.62%)
Feb 10, 2004 7.314 7.364 7.229 7.347 428,034 +0.10(+1.44%)
Feb 09, 2004 7.248 7.435 7.188 7.243 546,589 -0.03(-0.38%)
Feb 06, 2004 7.160 7.331 7.149 7.270 406,396 +0.12(+1.69%)
Feb 05, 2004 7.149 7.303 7.089 7.149 900,435 +0.00(+0.00%)
Feb 04, 2004 7.314 7.314 7.138 7.149 490,402 -0.11(-1.52%)
Feb 03, 2004 7.567 7.567 7.237 7.259 456,581 -0.19(-2.58%)
Feb 02, 2004 7.518 7.562 7.369 7.452 422,579 -0.05(-0.73%)
Jan 30, 2004 7.408 7.523 7.342 7.507 370,756 +0.07(+0.89%)
Jan 29, 2004 7.468 7.611 7.265 7.441 463,491 +0.08(+1.12%)
Jan 28, 2004 7.754 7.881 7.358 7.358 851,158 -0.45(-5.77%)
Jan 27, 2004 7.925 7.947 7.760 7.809 583,319 -0.10(-1.25%)
Jan 26, 2004 7.859 7.930 7.650 7.908 534,224 +0.07(+0.91%)
Jan 23, 2004 7.809 7.952 7.694 7.837 715,329 +0.02(+0.28%)
Jan 22, 2004 7.710 7.958 7.683 7.815 703,874 +0.10(+1.28%)
Jan 21, 2004 7.820 7.870 7.589 7.716 907,527 -0.15(-1.89%)
Jan 20, 2004 7.941 7.941 7.699 7.864 1,227,552 -0.07(-0.83%)
Jan 16, 2004 7.925 7.985 7.831 7.930 510,222 +0.03(+0.42%)
Jan 15, 2004 8.024 8.079 7.853 7.897 374,093 -0.09(-1.17%)
Jan 14, 2004 7.919 8.040 7.837 7.991 1,188,596 +0.10(+1.25%)
Jan 13, 2004 8.029 8.068 7.886 7.892 1,029,402 -0.10(-1.31%)
Jan 12, 2004 8.002 8.200 7.897 7.996 1,186,185 +0.04(+0.49%)
Jan 09, 2004 8.194 8.332 7.947 7.957 735,287 -0.24(-2.89%)
Jan 08, 2004 8.126 8.222 8.101 8.194 1,203,210 +0.08(+1.02%)
Jan 07, 2004 8.112 8.222 8.079 8.112 1,191,269 -0.07(-0.87%)
Jan 06, 2004 8.183 8.211 8.161 8.183 1,650,495 -0.06(-0.73%)
Jan 05, 2004 8.277 8.299 8.200 8.244 1,943,246 -0.02(-0.27%)
Jan 02, 2004 8.173 8.315 8.167 8.266 1,944,155 +0.03(+0.33%)
Dec 31, 2003 8.255 8.310 8.150 8.238 854,431 +0.01(+0.13%)
Dec 30, 2003 8.348 8.348 8.161 8.227 901,128 -0.12(-1.38%)
Dec 29, 2003 8.178 8.486 8.145 8.343 1,572,127 +0.17(+2.09%)
Dec 26, 2003 7.985 8.183 7.985 8.172 539,564 +0.16(+1.99%)
Dec 24, 2003 7.936 8.018 7.853 8.013 982,751 +0.12(+1.46%)
Dec 23, 2003 7.754 8.013 7.732 7.897 2,757,956 +0.14(+1.84%)
Dec 22, 2003 7.903 7.903 7.655 7.754 1,202,363 -0.02(-0.28%)
Dec 19, 2003 7.754 7.826 7.545 7.776 557,046 +0.08(+1.00%)
Dec 18, 2003 7.512 7.732 7.441 7.699 1,112,288 +0.21(+2.79%)
Dec 17, 2003 7.430 7.573 7.419 7.490 1,007,520 -0.02(-0.22%)
Dec 16, 2003 7.424 7.639 7.243 7.507 2,422,029 +0.33(+4.60%)
Dec 15, 2003 7.171 7.303 7.127 7.177 1,187,033 +0.03(+0.46%)
Dec 12, 2003 7.001 7.144 6.935 7.144 946,021 +0.17(+2.44%)
Dec 11, 2003 6.874 6.984 6.841 6.973 1,366,109 +0.11(+1.60%)
Dec 10, 2003 6.566 6.885 6.522 6.863 1,214,467 +0.31(+4.70%)
Dec 09, 2003 6.572 6.654 6.489 6.555 380,117 -0.03(-0.42%)
Dec 08, 2003 6.462 6.594 6.462 6.583 608,935 +0.12(+1.79%)
Dec 05, 2003 6.368 6.489 6.324 6.467 363,394 +0.10(+1.55%)
Dec 04, 2003 6.440 6.462 6.319 6.368 344,683 -0.06(-0.94%)
Dec 03, 2003 6.374 6.605 6.335 6.429 443,962 +0.08(+1.30%)
Dec 02, 2003 6.418 6.511 6.335 6.346 449,494 -0.06(-0.94%)
Dec 01, 2003 6.368 6.467 6.324 6.407 391,780 +0.03(+0.43%)
Nov 28, 2003 6.363 6.407 6.297 6.379 193,231 +0.01(+0.09%)
Nov 26, 2003 6.418 6.467 6.341 6.374 380,475 -0.01(-0.17%)
Nov 25, 2003 6.269 6.434 6.269 6.385 515,644 +0.13(+2.02%)
Nov 24, 2003 6.044 6.297 6.022 6.258 973,875 +0.21(+3.45%)
Nov 21, 2003 5.956 6.083 5.940 6.050 283,459 +0.09(+1.57%)
Nov 20, 2003 5.929 6.050 5.912 5.956 605,228 +0.04(+0.74%)
Nov 19, 2003 5.918 6.044 5.885 5.912 381,288 +0.00(+0.00%)
Nov 18, 2003 5.901 6.011 5.857 5.912 353,122 +0.00(+0.00%)
Nov 17, 2003 6.011 6.039 5.868 5.912 396,455 -0.11(-1.83%)
Nov 14, 2003 6.099 6.187 5.973 6.022 268,741 -0.04(-0.64%)
Nov 13, 2003 6.050 6.143 6.000 6.061 642,216 -0.02(-0.36%)
Nov 12, 2003 6.050 6.198 6.039 6.083 656,166 +0.06(+1.00%)
Nov 11, 2003 6.160 6.198 6.011 6.022 605,284 -0.18(-2.84%)
Nov 10, 2003 6.308 6.374 6.176 6.198 705,310 -0.19(-2.93%)
Nov 07, 2003 6.478 6.489 6.269 6.385 811,401 -0.08(-1.19%)
Nov 06, 2003 6.220 6.511 6.165 6.462 2,365,703 -0.16(-2.41%)
Nov 05, 2003 6.456 6.660 6.396 6.621 667,064 +0.15(+2.29%)
Nov 04, 2003 6.484 6.511 6.368 6.473 501,070 +0.00(+0.00%)
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.