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

Sinclair Inc (NQ: SBGI )

13.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Oct 31, 2006 4.749 4.868 4.749 4.868 1,057,332 +0.10(+2.04%)
Oct 30, 2006 4.576 4.781 4.576 4.770 474,946 +0.13(+2.91%)
Oct 27, 2006 4.652 4.663 4.538 4.636 287,835 -0.01(-0.23%)
Oct 26, 2006 4.571 4.700 4.571 4.646 1,075,122 +0.08(+1.77%)
Oct 25, 2006 4.614 4.760 4.522 4.565 906,870 +0.09(+2.05%)
Oct 24, 2006 4.452 4.496 4.425 4.474 347,102 +0.02(+0.48%)
Oct 23, 2006 4.425 4.490 4.382 4.452 257,922 -0.01(-0.24%)
Oct 20, 2006 4.463 4.479 4.403 4.463 236,660 +0.00(+0.00%)
Oct 19, 2006 4.452 4.479 4.360 4.463 368,485 +0.02(+0.49%)
Oct 18, 2006 4.414 4.452 4.382 4.441 342,625 +0.06(+1.48%)
Oct 17, 2006 4.360 4.398 4.323 4.376 198,531 -0.02(-0.37%)
Oct 16, 2006 4.452 4.452 4.350 4.393 397,452 -0.05(-1.09%)
Oct 13, 2006 4.506 4.528 4.398 4.441 647,233 -0.06(-1.44%)
Oct 12, 2006 4.317 4.528 4.290 4.506 709,837 +0.22(+5.16%)
Oct 11, 2006 4.269 4.317 4.247 4.285 465,775 +0.01(+0.25%)
Oct 10, 2006 4.339 4.344 4.269 4.274 207,765 -0.05(-1.12%)
Oct 09, 2006 4.263 4.344 4.263 4.323 194,958 +0.04(+1.01%)
Oct 06, 2006 4.258 4.317 4.236 4.279 174,771 -0.01(-0.25%)
Oct 05, 2006 4.193 4.301 4.128 4.290 822,415 +0.08(+1.92%)
Oct 04, 2006 4.166 4.225 4.161 4.209 645,039 +0.02(+0.52%)
Oct 03, 2006 4.182 4.231 4.107 4.188 305,584 -0.02(-0.51%)
Oct 02, 2006 4.242 4.306 4.150 4.209 208,718 -0.03(-0.64%)
Sep 29, 2006 4.382 4.420 4.209 4.236 693,548 -0.15(-3.33%)
Sep 28, 2006 4.376 4.425 4.263 4.382 441,166 +0.02(+0.49%)
Sep 27, 2006 4.360 4.430 4.323 4.360 465,093 -0.04(-0.86%)
Sep 26, 2006 4.403 4.414 4.333 4.398 276,511 +0.01(+0.12%)
Sep 25, 2006 4.274 4.398 4.274 4.393 237,644 +0.12(+2.78%)
Sep 22, 2006 4.279 4.323 4.215 4.274 325,447 -0.03(-0.63%)
Sep 21, 2006 4.371 4.430 4.279 4.301 271,948 -0.05(-1.12%)
Sep 20, 2006 4.323 4.398 4.290 4.350 539,357 +0.06(+1.51%)
Sep 19, 2006 4.290 4.328 4.263 4.285 318,372 -0.02(-0.38%)
Sep 18, 2006 4.301 4.317 4.236 4.301 325,847 +0.04(+0.89%)
Sep 15, 2006 4.274 4.306 4.258 4.263 1,683,244 +0.02(+0.38%)
Sep 14, 2006 4.225 4.258 4.198 4.247 607,714 +0.03(+0.77%)
Sep 13, 2006 4.101 4.220 4.101 4.215 786,338 +0.09(+2.23%)
Sep 12, 2006 4.047 4.128 4.047 4.123 341,357 +0.06(+1.46%)
Sep 11, 2006 4.053 4.101 4.047 4.064 333,619 +0.01(+0.13%)
Sep 08, 2006 4.080 4.128 4.053 4.058 338,687 -0.03(-0.66%)
Sep 07, 2006 4.090 4.139 4.069 4.085 802,013 -0.03(-0.79%)
Sep 06, 2006 4.215 4.247 4.107 4.117 692,442 -0.11(-2.68%)
Sep 05, 2006 4.225 4.269 4.215 4.231 341,244 +0.02(+0.51%)
Sep 01, 2006 4.112 4.236 4.107 4.209 228,080 +0.04(+1.04%)
Aug 31, 2006 4.166 4.198 4.155 4.166 294,975 +0.02(+0.52%)
Aug 30, 2006 4.096 4.177 4.069 4.144 502,931 +0.06(+1.59%)
Aug 29, 2006 4.096 4.096 4.037 4.080 485,462 +0.00(+0.00%)
Aug 28, 2006 4.080 4.112 4.058 4.080 341,289 +0.03(+0.67%)
Aug 25, 2006 4.047 4.101 4.020 4.053 429,323 -0.01(-0.13%)
Aug 24, 2006 4.096 4.150 4.020 4.058 786,393 -0.02(-0.40%)
Aug 23, 2006 4.209 4.306 4.047 4.074 513,877 -0.12(-2.83%)
Aug 22, 2006 4.247 4.247 4.166 4.193 639,357 -0.04(-1.02%)
Aug 21, 2006 4.258 4.285 4.231 4.236 250,905 -0.05(-1.26%)
Aug 18, 2006 4.312 4.312 4.198 4.290 313,654 +0.00(+0.00%)
Aug 17, 2006 4.290 4.350 4.263 4.290 353,149 -0.03(-0.62%)
Aug 16, 2006 4.258 4.317 4.220 4.317 410,631 +0.09(+2.17%)
Aug 15, 2006 4.252 4.285 4.150 4.225 341,237 +0.03(+0.64%)
Aug 14, 2006 4.252 4.317 4.193 4.198 342,749 -0.02(-0.38%)
Aug 11, 2006 4.215 4.252 4.177 4.215 199,497 -0.02(-0.51%)
Aug 10, 2006 4.247 4.323 4.161 4.236 600,077 -0.03(-0.63%)
Aug 09, 2006 4.360 4.360 4.217 4.263 630,186 -0.05(-1.25%)
Aug 08, 2006 4.355 4.398 4.306 4.317 593,365 -0.04(-0.99%)
Aug 07, 2006 4.436 4.436 4.339 4.360 561,631 -0.11(-2.42%)
Aug 04, 2006 4.544 4.614 4.414 4.468 588,166 -0.02(-0.36%)
Aug 03, 2006 4.403 4.549 4.382 4.484 518,312 +0.04(+0.97%)
Aug 02, 2006 4.544 4.609 4.393 4.441 1,411,080 -0.05(-1.08%)
Aug 01, 2006 4.490 4.603 4.474 4.490 266,539 -0.05(-1.19%)
Jul 31, 2006 4.517 4.614 4.511 4.544 216,163 -0.06(-1.29%)
Jul 28, 2006 4.603 4.603 4.522 4.603 235,652 +0.04(+0.83%)
Jul 27, 2006 4.598 4.641 4.522 4.565 269,671 -0.01(-0.24%)
Jul 26, 2006 4.479 4.603 4.371 4.576 377,507 +0.07(+1.56%)
Jul 25, 2006 4.490 4.560 4.425 4.506 360,922 +0.03(+0.60%)
Jul 24, 2006 4.425 4.479 4.382 4.479 204,961 +0.09(+1.97%)
Jul 21, 2006 4.452 4.463 4.360 4.393 297,701 -0.08(-1.81%)
Jul 20, 2006 4.538 4.571 4.456 4.474 275,191 -0.07(-1.54%)
Jul 19, 2006 4.463 4.614 4.463 4.544 415,651 +0.06(+1.45%)
Jul 18, 2006 4.398 4.484 4.371 4.479 250,736 +0.11(+2.47%)
Jul 17, 2006 4.420 4.468 4.371 4.371 283,160 -0.03(-0.61%)
Jul 14, 2006 4.501 4.501 4.350 4.398 412,640 -0.09(-2.04%)
Jul 13, 2006 4.614 4.668 4.484 4.490 452,618 -0.16(-3.37%)
Jul 12, 2006 4.587 4.698 4.571 4.646 660,929 +0.04(+0.82%)
Jul 11, 2006 4.544 4.609 4.501 4.609 260,815 +0.07(+1.55%)
Jul 10, 2006 4.517 4.641 4.506 4.538 354,488 +0.01(+0.24%)
Jul 07, 2006 4.533 4.663 4.506 4.528 355,120 -0.02(-0.47%)
Jul 06, 2006 4.609 4.636 4.533 4.549 153,533 -0.06(-1.40%)
Jul 05, 2006 4.641 4.700 4.474 4.614 452,841 -0.07(-1.50%)
Jul 03, 2006 4.592 4.684 4.592 4.684 113,162 +0.06(+1.40%)
Jun 30, 2006 4.722 4.722 4.598 4.619 423,236 -0.08(-1.61%)
Jun 29, 2006 4.468 4.711 4.468 4.695 811,649 +0.26(+5.97%)
Jun 28, 2006 4.484 4.565 4.376 4.430 279,919 -0.06(-1.44%)
Jun 27, 2006 4.673 4.706 4.484 4.495 454,162 -0.16(-3.48%)
Jun 26, 2006 4.555 4.695 4.555 4.657 571,490 +0.10(+2.25%)
Jun 23, 2006 4.582 4.603 4.511 4.555 199,814 -0.05(-1.05%)
Jun 22, 2006 4.598 4.641 4.495 4.603 255,610 -0.02(-0.47%)
Jun 21, 2006 4.538 4.657 4.457 4.625 189,297 +0.06(+1.42%)
Jun 20, 2006 4.560 4.571 4.452 4.560 248,064 +0.02(+0.36%)
Jun 19, 2006 4.695 4.695 4.457 4.544 375,174 -0.15(-3.11%)
Jun 16, 2006 4.668 4.716 4.603 4.689 1,341,475 +0.02(+0.46%)
Jun 15, 2006 4.576 4.689 4.576 4.668 538,449 +0.11(+2.37%)
Jun 14, 2006 4.652 4.716 4.501 4.560 408,563 -0.10(-2.20%)
Jun 13, 2006 4.630 4.754 4.592 4.663 644,940 +0.01(+0.23%)
Jun 12, 2006 4.560 4.722 4.452 4.652 638,110 +0.11(+2.38%)
Jun 09, 2006 4.468 4.609 4.430 4.544 473,321 +0.07(+1.57%)
Jun 08, 2006 4.398 4.555 4.387 4.474 368,878 +0.06(+1.34%)
Jun 07, 2006 4.474 4.603 4.398 4.414 311,247 -0.07(-1.56%)
Jun 06, 2006 4.425 4.506 4.398 4.484 366,493 +0.08(+1.84%)
Jun 05, 2006 4.587 4.609 4.398 4.403 498,058 -0.18(-3.89%)
Jun 02, 2006 4.625 4.749 4.560 4.582 630,992 -0.13(-2.86%)
Jun 01, 2006 4.619 4.716 4.598 4.716 345,304 +0.12(+2.70%)
May 31, 2006 4.430 4.609 4.430 4.592 864,660 +0.16(+3.53%)
May 30, 2006 4.533 4.549 4.425 4.436 470,273 -0.12(-2.72%)
May 26, 2006 4.571 4.582 4.506 4.560 312,703 +0.01(+0.12%)
May 25, 2006 4.587 4.598 4.501 4.555 347,072 +0.02(+0.36%)
May 24, 2006 4.441 4.603 4.344 4.538 708,825 +0.11(+2.44%)
May 23, 2006 4.609 4.614 4.409 4.430 584,635 -0.16(-3.53%)
May 22, 2006 4.511 4.619 4.344 4.592 598,952 +0.08(+1.79%)
May 19, 2006 4.398 4.555 4.387 4.511 569,151 +0.09(+2.14%)
May 18, 2006 4.366 4.441 4.317 4.417 539,435 +0.09(+2.18%)
May 17, 2006 4.333 4.371 4.247 4.323 543,050 -0.05(-1.23%)
May 16, 2006 4.290 4.436 4.279 4.376 410,464 +0.10(+2.27%)
May 15, 2006 4.317 4.344 4.209 4.279 365,101 -0.05(-1.25%)
May 12, 2006 4.339 4.393 4.323 4.333 395,827 -0.03(-0.74%)
May 11, 2006 4.457 4.506 4.323 4.366 490,984 -0.10(-2.29%)
May 10, 2006 4.587 4.609 4.463 4.468 493,314 -0.10(-2.24%)
May 09, 2006 4.565 4.609 4.490 4.571 442,432 -0.02(-0.47%)
May 08, 2006 4.700 4.727 4.576 4.592 620,361 -0.08(-1.73%)
May 05, 2006 4.727 4.830 4.663 4.673 803,312 -0.05(-1.03%)
May 04, 2006 4.641 4.727 4.506 4.722 756,444 +0.08(+1.74%)
May 03, 2006 4.312 4.668 4.306 4.641 1,073,047 +0.38(+8.86%)
May 02, 2006 4.161 4.339 4.131 4.263 683,090 +0.09(+2.20%)
May 01, 2006 4.263 4.312 4.155 4.171 606,016 -0.06(-1.53%)
Apr 28, 2006 4.263 4.355 4.220 4.236 424,355 -0.05(-1.26%)
Apr 27, 2006 4.269 4.344 4.177 4.290 223,379 -0.02(-0.38%)
Apr 26, 2006 4.204 4.306 4.177 4.306 278,651 +0.11(+2.57%)
Apr 25, 2006 4.193 4.231 4.139 4.198 570,563 +0.03(+0.65%)
Apr 24, 2006 4.198 4.242 4.166 4.171 662,832 -0.02(-0.39%)
Apr 21, 2006 4.193 4.242 4.123 4.188 931,673 -0.01(-0.13%)
Apr 20, 2006 4.215 4.247 4.171 4.193 427,896 +0.00(+0.00%)
Apr 19, 2006 4.182 4.271 4.177 4.193 341,969 -0.01(-0.13%)
Apr 18, 2006 4.204 4.242 4.166 4.198 1,137,487 +0.02(+0.52%)
Apr 17, 2006 4.198 4.198 4.161 4.177 629,597 -0.01(-0.13%)
Apr 13, 2006 4.182 4.247 4.171 4.182 184,731 +0.00(+0.00%)
Apr 12, 2006 4.188 4.269 4.123 4.182 300,666 -0.01(-0.13%)
Apr 11, 2006 4.209 4.279 4.161 4.188 384,345 +0.01(+0.13%)
Apr 10, 2006 4.155 4.252 4.112 4.182 621,319 +0.03(+0.65%)
Apr 07, 2006 4.220 4.274 4.107 4.155 488,559 -0.08(-1.79%)
Apr 06, 2006 4.177 4.242 4.171 4.231 761,136 +0.03(+0.77%)
Apr 05, 2006 4.209 4.263 4.155 4.198 463,031 +0.01(+0.26%)
Apr 04, 2006 4.209 4.269 4.171 4.188 797,844 -0.03(-0.64%)
Apr 03, 2006 4.420 4.420 4.161 4.215 856,660 -0.18(-4.17%)
Mar 31, 2006 4.290 4.430 4.285 4.398 739,581 +0.09(+2.13%)
Mar 30, 2006 4.225 4.328 4.182 4.306 658,716 +0.11(+2.57%)
Mar 29, 2006 4.193 4.236 4.085 4.198 1,340,991 -0.01(-0.26%)
Mar 28, 2006 4.134 4.258 4.104 4.209 785,969 +0.08(+1.96%)
Mar 27, 2006 4.134 4.150 4.090 4.128 655,186 +0.02(+0.53%)
Mar 24, 2006 4.117 4.139 4.069 4.107 385,337 +0.00(+0.00%)
Mar 23, 2006 4.112 4.117 4.031 4.107 791,450 +0.00(+0.00%)
Mar 22, 2006 4.020 4.112 3.961 4.107 532,575 +0.08(+1.87%)
Mar 21, 2006 4.004 4.064 3.988 4.031 672,683 +0.01(+0.13%)
Mar 20, 2006 4.020 4.031 3.961 4.026 661,116 +0.02(+0.54%)
Mar 17, 2006 4.026 4.031 3.959 4.004 2,163,900 +0.00(+0.00%)
Mar 16, 2006 4.010 4.037 3.966 4.004 659,304 -0.01(-0.27%)
Mar 15, 2006 4.117 4.117 3.988 4.015 1,377,500 -0.08(-1.98%)
Mar 14, 2006 4.042 4.101 4.020 4.096 309,286 +0.05(+1.34%)
Mar 13, 2006 4.112 4.123 4.031 4.042 744,808 -0.06(-1.45%)
Mar 10, 2006 4.074 4.107 4.058 4.101 954,557 +0.01(+0.13%)
Mar 09, 2006 3.993 4.112 3.993 4.096 1,005,956 +0.12(+3.13%)
Mar 08, 2006 3.999 3.999 3.945 3.972 301,322 -0.01(-0.27%)
Mar 07, 2006 4.064 4.069 3.950 3.983 1,305,973 -0.04(-0.94%)
Mar 06, 2006 3.988 4.117 3.950 4.020 1,979,813 +0.05(+1.36%)
Mar 03, 2006 3.988 4.020 3.939 3.966 685,426 -0.02(-0.41%)
Mar 02, 2006 4.010 4.020 3.945 3.983 537,680 -0.02(-0.40%)
Mar 01, 2006 3.912 4.047 3.907 3.999 849,170 +0.12(+3.06%)
Feb 28, 2006 4.161 4.150 3.875 3.880 2,416,858 -0.28(-6.74%)
Feb 27, 2006 4.204 4.225 4.150 4.161 395,395 -0.04(-1.03%)
Feb 24, 2006 4.236 4.279 4.171 4.204 691,721 -0.05(-1.27%)
Feb 23, 2006 4.301 4.436 4.252 4.258 1,405,317 +0.08(+1.94%)
Feb 22, 2006 4.150 4.182 4.090 4.177 721,019 +0.05(+1.31%)
Feb 21, 2006 4.107 4.204 4.074 4.123 552,268 +0.00(+0.00%)
Feb 17, 2006 4.263 4.263 4.117 4.123 731,162 -0.12(-2.80%)
Feb 16, 2006 4.101 4.252 4.096 4.242 877,619 +0.14(+3.42%)
Feb 15, 2006 4.144 4.144 4.069 4.101 375,623 -0.02(-0.52%)
Feb 14, 2006 4.058 4.161 4.026 4.123 729,880 +0.09(+2.28%)
Feb 13, 2006 4.123 4.204 4.015 4.031 609,228 -0.08(-1.97%)
Feb 10, 2006 4.247 4.263 4.074 4.112 654,271 -0.12(-2.93%)
Feb 09, 2006 4.182 4.344 4.177 4.236 724,862 +0.05(+1.16%)
Feb 08, 2006 4.328 4.414 4.182 4.188 962,551 -0.09(-2.14%)
Feb 07, 2006 4.382 4.398 4.263 4.279 337,703 -0.11(-2.58%)
Feb 06, 2006 4.420 4.420 4.301 4.393 828,744 -0.01(-0.12%)
Feb 03, 2006 4.350 4.403 4.317 4.398 751,961 +0.05(+1.12%)
Feb 02, 2006 4.484 4.490 4.328 4.350 512,173 -0.12(-2.77%)
Feb 01, 2006 4.306 4.501 4.296 4.474 1,049,242 +0.18(+4.15%)
Jan 31, 2006 4.393 4.393 4.290 4.296 854,980 -0.08(-1.73%)
Jan 30, 2006 4.387 4.501 4.355 4.371 773,550 -0.04(-0.86%)
Jan 27, 2006 4.290 4.430 4.236 4.409 1,191,964 +0.14(+3.29%)
Jan 26, 2006 4.269 4.355 4.231 4.269 1,364,384 -0.05(-1.12%)
Jan 25, 2006 4.236 4.560 4.209 4.317 2,964,047 +0.26(+6.52%)
Jan 24, 2006 4.835 4.835 4.026 4.053 3,296,609 -0.76(-15.71%)
Jan 23, 2006 4.770 4.819 4.716 4.808 516,270 +0.07(+1.48%)
Jan 20, 2006 4.819 4.819 4.716 4.738 764,473 -0.05(-1.13%)
Jan 19, 2006 4.749 4.808 4.673 4.792 446,381 +0.06(+1.25%)
Jan 18, 2006 4.695 4.733 4.663 4.733 366,028 +0.03(+0.69%)
Jan 17, 2006 4.743 4.743 4.636 4.700 383,736 -0.05(-1.02%)
Jan 13, 2006 4.722 4.765 4.603 4.749 1,068,451 +0.08(+1.62%)
Jan 12, 2006 4.787 4.787 4.652 4.673 745,123 -0.10(-2.04%)
Jan 11, 2006 4.873 4.873 4.716 4.770 804,935 -0.06(-1.34%)
Jan 10, 2006 4.787 4.900 4.765 4.835 570,882 +0.04(+0.79%)
Jan 09, 2006 4.949 5.083 4.743 4.797 976,749 -0.17(-3.37%)
Jan 06, 2006 5.127 5.191 4.943 4.965 523,841 -0.09(-1.81%)
Jan 05, 2006 5.154 5.154 5.019 5.056 688,458 -0.10(-1.99%)
Jan 04, 2006 5.013 5.197 4.965 5.159 480,329 +0.17(+3.46%)
Jan 03, 2006 5.024 5.051 4.932 4.986 798,359 +0.02(+0.43%)
Dec 30, 2005 5.046 5.046 4.932 4.965 285,600 -0.07(-1.39%)
Dec 29, 2005 5.008 5.073 5.008 5.035 241,847 +0.06(+1.30%)
Dec 28, 2005 5.067 5.116 4.938 4.970 446,036 -0.13(-2.64%)
Dec 27, 2005 5.056 5.121 5.056 5.105 757,354 +0.05(+1.07%)
Dec 23, 2005 5.100 5.159 5.029 5.051 411,665 -0.04(-0.74%)
Dec 22, 2005 5.127 5.159 5.067 5.089 334,927 +0.00(+0.00%)
Dec 21, 2005 5.197 5.218 5.073 5.089 1,293,991 -0.11(-2.08%)
Dec 20, 2005 5.202 5.208 5.089 5.197 463,335 -0.01(-0.10%)
Dec 19, 2005 5.369 5.380 5.191 5.202 429,158 -0.13(-2.43%)
Dec 16, 2005 5.267 5.364 5.240 5.332 769,697 +0.09(+1.65%)
Dec 15, 2005 5.251 5.283 5.191 5.245 406,343 -0.06(-1.12%)
Dec 14, 2005 5.202 5.305 5.170 5.305 597,896 +0.10(+1.97%)
Dec 13, 2005 5.359 5.380 5.202 5.202 888,229 -0.18(-3.41%)
Dec 12, 2005 5.191 5.396 5.191 5.386 706,831 +0.17(+3.31%)
Dec 09, 2005 5.213 5.278 5.191 5.213 293,872 -0.03(-0.51%)
Dec 08, 2005 5.310 5.359 5.170 5.240 913,187 -0.08(-1.42%)
Dec 07, 2005 5.396 5.402 5.262 5.315 732,068 -0.08(-1.50%)
Dec 06, 2005 5.396 5.434 5.353 5.396 946,607 +0.01(+0.10%)
Dec 05, 2005 5.342 5.396 5.235 5.391 901,031 +0.09(+1.63%)
Dec 02, 2005 5.235 5.348 5.224 5.305 795,396 +0.11(+2.08%)
Dec 01, 2005 5.213 5.262 5.121 5.197 1,139,513 +0.01(+0.10%)
Nov 30, 2005 5.029 5.191 4.965 5.191 1,897,449 +0.20(+4.00%)
Nov 29, 2005 4.884 5.040 4.851 4.992 1,395,926 +0.13(+2.78%)
Nov 28, 2005 4.965 4.965 4.851 4.857 539,834 -0.05(-0.99%)
Nov 25, 2005 4.873 4.938 4.851 4.905 204,257 +0.05(+1.11%)
Nov 23, 2005 4.835 4.905 4.835 4.851 927,189 +0.01(+0.22%)
Nov 22, 2005 4.846 4.857 4.819 4.841 908,513 -0.01(-0.22%)
Nov 21, 2005 4.857 4.884 4.819 4.851 816,484 -0.01(-0.11%)
Nov 18, 2005 4.916 4.954 4.830 4.857 787,218 -0.04(-0.88%)
Nov 17, 2005 4.760 4.911 4.700 4.900 582,039 +0.16(+3.42%)
Nov 16, 2005 4.835 4.857 4.695 4.738 328,512 -0.09(-1.90%)
Nov 15, 2005 4.857 4.891 4.787 4.830 485,529 -0.03(-0.56%)
Nov 14, 2005 4.911 4.911 4.830 4.857 681,403 +0.01(+0.11%)
Nov 11, 2005 4.938 4.938 4.846 4.851 601,867 -0.06(-1.21%)
Nov 10, 2005 4.851 4.927 4.803 4.911 737,626 +0.06(+1.34%)
Nov 09, 2005 4.846 4.873 4.819 4.846 836,899 +0.01(+0.11%)
Nov 08, 2005 4.862 4.878 4.824 4.841 1,413,052 -0.04(-0.88%)
Nov 07, 2005 4.873 5.073 4.873 4.884 1,350,466 +0.04(+0.78%)
Nov 04, 2005 4.884 4.900 4.814 4.846 790,257 -0.02(-0.44%)
Nov 03, 2005 4.824 4.868 4.760 4.868 600,426 +0.07(+1.46%)
Nov 02, 2005 4.776 4.830 4.603 4.797 893,615 +0.26(+5.83%)
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.