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

Sinclair Inc (NQ: SBGI )

13.23 -0.43 (-3.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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, 2007 6.543 6.640 6.440 6.505 2,308,635 -0.06(-0.99%)
Oct 30, 2007 6.327 6.597 6.283 6.570 1,513,956 +0.26(+4.11%)
Oct 29, 2007 6.494 6.548 6.278 6.310 1,231,007 -0.15(-2.34%)
Oct 26, 2007 6.424 6.532 6.337 6.462 817,431 +0.11(+1.79%)
Oct 25, 2007 6.467 6.564 6.310 6.348 1,295,841 -0.13(-2.00%)
Oct 24, 2007 6.581 6.656 6.467 6.478 1,362,192 -0.14(-2.12%)
Oct 23, 2007 6.743 6.753 6.554 6.618 890,481 -0.11(-1.61%)
Oct 22, 2007 6.645 6.737 6.570 6.726 1,189,397 +0.04(+0.65%)
Oct 19, 2007 7.051 7.051 6.613 6.683 1,150,859 -0.38(-5.36%)
Oct 18, 2007 6.926 7.061 6.851 7.061 450,356 +0.09(+1.32%)
Oct 17, 2007 6.932 7.067 6.867 6.970 1,290,316 +0.10(+1.49%)
Oct 16, 2007 6.856 6.959 6.807 6.867 1,352,034 +0.01(+0.08%)
Oct 15, 2007 6.910 6.970 6.824 6.861 1,556,590 -0.05(-0.78%)
Oct 12, 2007 6.915 7.024 6.878 6.915 1,362,997 +0.02(+0.23%)
Oct 11, 2007 7.137 7.137 6.851 6.899 785,218 -0.19(-2.67%)
Oct 10, 2007 7.121 7.137 6.970 7.088 762,009 -0.03(-0.46%)
Oct 09, 2007 7.137 7.164 7.007 7.121 986,845 +0.02(+0.23%)
Oct 08, 2007 7.051 7.121 6.964 7.105 663,154 +0.05(+0.77%)
Oct 05, 2007 6.824 7.169 6.824 7.051 1,033,861 +0.21(+3.08%)
Oct 04, 2007 6.840 6.861 6.689 6.840 563,608 +0.04(+0.64%)
Oct 03, 2007 6.689 6.888 6.689 6.797 713,173 +0.02(+0.24%)
Oct 02, 2007 6.743 6.818 6.699 6.780 582,421 +0.01(+0.08%)
Oct 01, 2007 6.527 6.840 6.483 6.775 901,237 +0.27(+4.15%)
Sep 28, 2007 6.635 6.705 6.483 6.505 562,909 -0.12(-1.87%)
Sep 27, 2007 6.640 6.894 6.554 6.629 1,408,082 +0.03(+0.41%)
Sep 26, 2007 6.807 6.829 6.510 6.602 1,732,177 -0.15(-2.16%)
Sep 25, 2007 6.737 6.861 6.689 6.748 1,132,685 -0.01(-0.08%)
Sep 24, 2007 7.051 7.137 6.710 6.753 644,432 -0.31(-4.36%)
Sep 21, 2007 7.180 7.180 6.910 7.061 1,155,392 -0.05(-0.68%)
Sep 20, 2007 6.824 7.294 6.780 7.110 2,488,506 +0.27(+3.95%)
Sep 19, 2007 6.716 7.013 6.656 6.840 1,951,216 +0.18(+2.68%)
Sep 18, 2007 6.273 6.672 6.143 6.662 1,799,798 +0.44(+7.03%)
Sep 17, 2007 6.391 6.445 6.175 6.224 1,374,736 -0.18(-2.87%)
Sep 14, 2007 6.445 6.483 6.359 6.408 424,334 -0.11(-1.74%)
Sep 13, 2007 6.586 6.667 6.494 6.521 722,598 -0.02(-0.25%)
Sep 12, 2007 6.635 6.672 6.472 6.537 758,757 -0.10(-1.47%)
Sep 11, 2007 6.564 6.683 6.527 6.635 821,868 +0.11(+1.66%)
Sep 10, 2007 6.570 6.627 6.413 6.527 1,161,690 -0.02(-0.25%)
Sep 07, 2007 6.424 6.564 6.397 6.543 770,270 +0.03(+0.41%)
Sep 06, 2007 6.435 6.618 6.408 6.516 674,485 +0.11(+1.77%)
Sep 05, 2007 6.624 6.639 6.386 6.402 2,079,120 -0.28(-4.13%)
Sep 04, 2007 6.705 6.775 6.656 6.678 761,171 -0.05(-0.80%)
Aug 31, 2007 6.721 6.797 6.618 6.732 776,870 +0.12(+1.80%)
Aug 30, 2007 6.554 6.656 6.440 6.613 726,128 -0.02(-0.24%)
Aug 29, 2007 6.370 6.656 6.370 6.629 1,055,613 +0.30(+4.78%)
Aug 28, 2007 6.537 6.554 6.283 6.327 1,046,165 -0.25(-3.78%)
Aug 27, 2007 6.910 6.910 6.575 6.575 1,336,985 -0.33(-4.77%)
Aug 24, 2007 6.797 6.915 6.527 6.905 1,373,457 +0.12(+1.83%)
Aug 23, 2007 6.856 6.997 6.726 6.780 1,519,366 +0.02(+0.32%)
Aug 22, 2007 6.505 6.780 6.435 6.759 2,223,554 +0.31(+4.77%)
Aug 21, 2007 6.219 6.532 6.213 6.451 1,885,259 +0.21(+3.38%)
Aug 20, 2007 6.213 6.316 6.170 6.240 1,825,522 +0.06(+0.96%)
Aug 17, 2007 6.743 6.813 6.116 6.181 2,415,854 -0.29(-4.43%)
Aug 16, 2007 6.548 6.559 6.229 6.467 3,046,570 -0.13(-1.97%)
Aug 15, 2007 6.629 6.705 6.510 6.597 887,683 -0.02(-0.33%)
Aug 14, 2007 6.656 6.791 6.591 6.618 1,324,435 +0.00(+0.00%)
Aug 13, 2007 6.759 6.861 6.564 6.618 1,637,756 -0.03(-0.49%)
Aug 10, 2007 6.575 6.872 6.381 6.651 1,408,458 +0.06(+0.98%)
Aug 09, 2007 6.499 6.699 6.397 6.586 3,482,275 -0.22(-3.25%)
Aug 08, 2007 6.753 6.823 6.667 6.807 3,410,959 +0.13(+1.94%)
Aug 07, 2007 6.472 6.710 6.413 6.678 2,986,071 +0.16(+2.49%)
Aug 06, 2007 6.564 6.608 6.327 6.516 2,209,013 -0.01(-0.08%)
Aug 03, 2007 6.510 6.678 6.456 6.521 4,594,787 -0.08(-1.15%)
Aug 02, 2007 6.629 6.753 6.499 6.597 3,490,476 -0.02(-0.25%)
Aug 01, 2007 6.840 6.975 6.570 6.613 2,198,681 -0.43(-6.13%)
Jul 31, 2007 7.294 7.499 7.029 7.045 1,760,351 -0.17(-2.40%)
Jul 30, 2007 7.148 7.234 6.937 7.218 2,503,943 +0.03(+0.45%)
Jul 27, 2007 7.483 7.515 7.051 7.186 1,703,238 -0.28(-3.69%)
Jul 26, 2007 7.737 7.775 7.277 7.461 2,516,191 -0.35(-4.43%)
Jul 25, 2007 7.802 7.861 7.715 7.807 1,112,452 +0.04(+0.56%)
Jul 24, 2007 7.839 7.904 7.672 7.764 1,441,872 -0.19(-2.38%)
Jul 23, 2007 7.953 8.034 7.672 7.953 883,668 -0.02(-0.20%)
Jul 20, 2007 7.947 7.991 7.812 7.969 1,198,927 +0.01(+0.07%)
Jul 19, 2007 8.110 8.131 7.775 7.964 1,268,667 -0.08(-0.94%)
Jul 18, 2007 8.066 8.093 7.964 8.039 767,333 -0.08(-1.00%)
Jul 17, 2007 7.996 8.169 7.991 8.120 1,288,204 +0.15(+1.83%)
Jul 16, 2007 7.947 7.996 7.904 7.974 611,438 +0.02(+0.27%)
Jul 13, 2007 7.958 8.018 7.888 7.953 297,906 -0.04(-0.54%)
Jul 12, 2007 7.910 8.018 7.839 7.996 729,950 +0.15(+1.93%)
Jul 11, 2007 7.964 8.034 7.748 7.845 748,522 -0.05(-0.62%)
Jul 10, 2007 8.066 8.099 7.818 7.893 1,287,676 -0.25(-3.05%)
Jul 09, 2007 8.120 8.196 8.077 8.142 737,470 +0.01(+0.07%)
Jul 06, 2007 8.099 8.185 8.045 8.137 660,739 +0.02(+0.27%)
Jul 05, 2007 7.996 8.126 7.931 8.115 1,075,036 +0.11(+1.35%)
Jul 03, 2007 7.834 8.050 7.812 8.007 576,494 -0.01(-0.07%)
Jul 02, 2007 7.694 8.018 7.677 8.012 1,346,774 +0.33(+4.29%)
Jun 29, 2007 7.764 7.877 7.661 7.683 612,861 -0.05(-0.63%)
Jun 28, 2007 7.721 7.861 7.694 7.731 721,315 +0.04(+0.56%)
Jun 27, 2007 7.564 7.721 7.548 7.688 865,203 +0.04(+0.49%)
Jun 26, 2007 7.666 7.737 7.591 7.650 835,981 +0.01(+0.07%)
Jun 25, 2007 7.645 7.796 7.548 7.645 1,309,745 -0.01(-0.14%)
Jun 22, 2007 7.737 7.872 7.596 7.656 2,442,282 -0.09(-1.12%)
Jun 21, 2007 7.829 7.899 7.694 7.742 1,510,921 -0.11(-1.44%)
Jun 20, 2007 8.223 8.223 7.791 7.856 1,054,465 -0.31(-3.84%)
Jun 19, 2007 8.126 8.218 8.012 8.169 475,869 +0.00(+0.00%)
Jun 18, 2007 8.153 8.234 8.093 8.169 638,194 +0.01(+0.07%)
Jun 15, 2007 8.072 8.169 7.991 8.164 963,585 +0.21(+2.58%)
Jun 14, 2007 8.039 8.077 7.942 7.958 443,849 -0.06(-0.74%)
Jun 13, 2007 7.872 8.082 7.845 8.018 855,677 +0.16(+1.99%)
Jun 12, 2007 8.072 8.077 7.818 7.861 920,089 -0.24(-3.00%)
Jun 11, 2007 8.131 8.180 8.034 8.104 525,692 -0.02(-0.20%)
Jun 08, 2007 7.974 8.137 7.974 8.120 766,302 +0.12(+1.49%)
Jun 07, 2007 8.293 8.310 7.931 8.001 1,808,981 -0.35(-4.20%)
Jun 06, 2007 8.315 8.423 8.261 8.353 1,628,109 +0.03(+0.32%)
Jun 05, 2007 8.342 8.423 8.282 8.326 1,330,534 -0.08(-0.90%)
Jun 04, 2007 8.309 8.401 8.196 8.401 1,447,699 +0.03(+0.32%)
Jun 01, 2007 8.288 8.423 8.255 8.374 1,378,186 +0.10(+1.17%)
May 31, 2007 8.277 8.358 8.223 8.277 1,980,214 +0.00(+0.00%)
May 30, 2007 8.342 8.380 8.266 8.277 1,224,675 -0.10(-1.16%)
May 29, 2007 8.444 8.477 8.326 8.374 708,009 -0.05(-0.64%)
May 25, 2007 8.299 8.488 8.299 8.428 1,081,361 +0.15(+1.76%)
May 24, 2007 8.504 8.520 8.261 8.282 1,550,880 -0.20(-2.36%)
May 23, 2007 8.553 8.596 8.439 8.482 1,057,410 -0.06(-0.70%)
May 22, 2007 8.520 8.725 8.423 8.542 2,027,949 +0.07(+0.83%)
May 21, 2007 8.455 8.563 8.412 8.471 2,081,851 +0.05(+0.64%)
May 18, 2007 8.147 8.455 8.034 8.417 2,151,494 +0.28(+3.45%)
May 17, 2007 8.110 8.363 8.110 8.137 2,074,389 -0.01(-0.13%)
May 16, 2007 8.082 8.180 7.983 8.147 1,299,002 +0.11(+1.34%)
May 15, 2007 7.920 8.104 7.920 8.039 2,919,118 +0.14(+1.71%)
May 14, 2007 8.428 8.439 7.845 7.904 4,020,454 -0.53(-6.34%)
May 11, 2007 8.380 8.455 8.255 8.439 1,496,939 +0.19(+2.29%)
May 10, 2007 8.493 8.493 8.245 8.250 1,259,061 -0.24(-2.86%)
May 09, 2007 8.428 8.515 8.347 8.493 1,320,506 +0.04(+0.51%)
May 08, 2007 8.412 8.482 8.320 8.450 1,694,639 -0.02(-0.26%)
May 07, 2007 8.207 8.477 8.164 8.471 1,436,717 +0.28(+3.36%)
May 04, 2007 8.520 8.580 8.115 8.196 3,232,426 -0.26(-3.13%)
May 03, 2007 8.282 8.563 8.245 8.461 9,301,980 +0.18(+2.15%)
May 02, 2007 8.563 8.644 8.212 8.282 6,214,149 -0.66(-7.37%)
May 01, 2007 8.779 9.093 8.763 8.942 1,145,182 +0.12(+1.35%)
Apr 30, 2007 8.979 9.017 8.720 8.823 1,909,413 -0.16(-1.74%)
Apr 27, 2007 9.125 9.212 8.958 8.979 1,292,492 -0.19(-2.06%)
Apr 26, 2007 9.379 9.379 9.163 9.168 752,529 -0.15(-1.62%)
Apr 25, 2007 9.320 9.406 9.239 9.320 1,059,729 +0.06(+0.70%)
Apr 24, 2007 9.347 9.412 9.201 9.255 928,749 -0.06(-0.64%)
Apr 23, 2007 9.358 9.412 9.239 9.314 926,948 -0.01(-0.12%)
Apr 20, 2007 9.314 9.347 9.244 9.325 883,429 +0.14(+1.53%)
Apr 19, 2007 9.320 9.347 9.098 9.185 838,369 -0.17(-1.85%)
Apr 18, 2007 9.449 9.547 9.287 9.358 1,072,174 -0.10(-1.03%)
Apr 17, 2007 9.476 9.525 9.320 9.455 1,416,768 +0.01(+0.11%)
Apr 16, 2007 9.206 9.455 9.206 9.444 1,450,025 +0.25(+2.76%)
Apr 13, 2007 9.055 9.201 9.028 9.190 1,286,416 +0.17(+1.86%)
Apr 12, 2007 8.871 9.028 8.806 9.023 813,287 +0.15(+1.64%)
Apr 11, 2007 8.785 8.996 8.752 8.877 1,774,885 +0.05(+0.55%)
Apr 10, 2007 8.796 8.877 8.774 8.828 932,625 +0.03(+0.37%)
Apr 09, 2007 8.785 8.915 8.758 8.796 1,021,989 +0.05(+0.62%)
Apr 05, 2007 8.763 8.785 8.666 8.742 879,431 +0.01(+0.06%)
Apr 04, 2007 8.698 8.752 8.585 8.736 1,019,768 +0.05(+0.62%)
Apr 03, 2007 8.580 8.752 8.526 8.682 1,215,313 +0.16(+1.84%)
Apr 02, 2007 8.374 8.547 8.363 8.526 1,871,223 +0.18(+2.14%)
Mar 30, 2007 8.390 8.536 8.299 8.347 1,201,440 -0.01(-0.06%)
Mar 29, 2007 8.455 8.471 8.293 8.353 562,514 -0.05(-0.58%)
Mar 28, 2007 8.428 8.499 8.167 8.401 1,952,358 -0.05(-0.64%)
Mar 27, 2007 8.423 8.574 8.396 8.455 1,151,301 +0.06(+0.71%)
Mar 26, 2007 8.212 8.428 8.207 8.396 1,421,777 +0.17(+2.04%)
Mar 23, 2007 8.293 8.293 8.201 8.228 1,620,110 -0.03(-0.39%)
Mar 22, 2007 8.309 8.309 8.180 8.261 1,612,456 +0.02(+0.26%)
Mar 21, 2007 8.158 8.250 8.126 8.239 1,629,229 +0.09(+1.13%)
Mar 20, 2007 8.180 8.245 8.082 8.147 926,248 -0.05(-0.66%)
Mar 19, 2007 8.358 8.374 8.158 8.201 1,102,816 -0.06(-0.78%)
Mar 16, 2007 8.099 8.347 8.039 8.266 1,968,415 +0.16(+2.00%)
Mar 15, 2007 8.142 8.169 7.964 8.104 1,363,975 +0.05(+0.60%)
Mar 14, 2007 7.947 8.082 7.904 8.055 1,330,888 +0.14(+1.77%)
Mar 13, 2007 8.385 8.326 7.877 7.915 1,745,746 -0.47(-5.61%)
Mar 12, 2007 7.942 8.450 7.910 8.385 2,007,213 +0.53(+6.74%)
Mar 09, 2007 7.877 7.931 7.785 7.856 1,113,770 +0.02(+0.28%)
Mar 08, 2007 7.748 7.915 7.726 7.834 1,103,114 +0.12(+1.61%)
Mar 07, 2007 7.974 8.012 7.645 7.710 1,464,664 -0.25(-3.19%)
Mar 06, 2007 7.812 7.980 7.812 7.964 1,691,414 +0.19(+2.50%)
Mar 05, 2007 7.731 7.926 7.672 7.769 1,369,402 +0.01(+0.07%)
Mar 02, 2007 7.726 7.877 7.677 7.764 1,395,394 -0.02(-0.21%)
Mar 01, 2007 7.904 8.018 7.051 7.780 1,704,248 +0.06(+0.77%)
Feb 28, 2007 7.893 7.931 7.585 7.721 1,564,830 -0.23(-2.92%)
Feb 27, 2007 8.034 8.077 7.872 7.953 2,218,706 -0.23(-2.84%)
Feb 26, 2007 7.964 8.207 7.956 8.185 1,500,306 +0.24(+2.99%)
Feb 23, 2007 8.028 8.050 7.937 7.947 1,501,659 -0.08(-1.01%)
Feb 22, 2007 8.153 8.203 7.953 8.028 1,154,422 -0.10(-1.20%)
Feb 21, 2007 7.937 8.147 7.758 8.126 1,195,118 +0.18(+2.31%)
Feb 20, 2007 7.834 8.126 7.753 7.942 2,052,042 +0.32(+4.18%)
Feb 16, 2007 7.596 7.683 7.558 7.623 1,171,424 +0.04(+0.57%)
Feb 15, 2007 7.542 7.661 7.510 7.580 1,534,218 +0.02(+0.21%)
Feb 14, 2007 7.105 7.618 6.894 7.564 1,662,292 +0.34(+4.71%)
Feb 13, 2007 7.229 7.250 7.132 7.223 569,070 +0.06(+0.83%)
Feb 12, 2007 6.932 7.213 6.878 7.164 901,567 +0.28(+4.08%)
Feb 09, 2007 7.094 7.094 6.834 6.883 469,115 -0.20(-2.82%)
Feb 08, 2007 7.051 7.099 6.915 7.083 789,294 +0.01(+0.08%)
Feb 07, 2007 6.618 7.099 6.618 7.078 1,699,438 +0.50(+7.64%)
Feb 06, 2007 6.716 6.775 6.564 6.575 501,703 -0.09(-1.38%)
Feb 05, 2007 6.618 6.710 6.516 6.667 610,521 +0.06(+0.90%)
Feb 02, 2007 6.510 6.613 6.418 6.608 568,369 +0.09(+1.41%)
Feb 01, 2007 6.391 6.554 6.332 6.516 1,123,254 +0.16(+2.46%)
Jan 31, 2007 6.375 6.435 6.305 6.359 421,915 -0.03(-0.51%)
Jan 30, 2007 6.478 6.478 6.354 6.391 405,966 -0.05(-0.75%)
Jan 29, 2007 6.467 6.510 6.343 6.440 1,008,962 -0.01(-0.08%)
Jan 26, 2007 6.359 6.467 6.262 6.445 390,772 +0.11(+1.71%)
Jan 25, 2007 6.510 6.510 6.267 6.337 421,225 -0.13(-2.01%)
Jan 24, 2007 6.483 6.510 6.435 6.467 729,776 +0.01(+0.08%)
Jan 23, 2007 6.375 6.483 6.337 6.462 727,155 +0.09(+1.36%)
Jan 22, 2007 6.246 6.402 6.224 6.375 972,777 +0.16(+2.52%)
Jan 19, 2007 6.235 6.262 6.159 6.219 226,979 -0.01(-0.17%)
Jan 18, 2007 6.127 6.294 6.083 6.229 555,133 +0.12(+1.95%)
Jan 17, 2007 6.127 6.256 6.089 6.111 1,302,837 -0.02(-0.35%)
Jan 16, 2007 6.078 6.159 6.078 6.132 610,388 +0.06(+1.07%)
Jan 12, 2007 6.051 6.073 5.997 6.067 362,927 +0.04(+0.63%)
Jan 11, 2007 6.051 6.089 5.997 6.029 1,077,764 +0.01(+0.09%)
Jan 10, 2007 6.046 6.089 5.997 6.024 717,732 -0.07(-1.15%)
Jan 09, 2007 6.008 6.100 5.965 6.094 2,242,718 +0.08(+1.26%)
Jan 08, 2007 5.813 6.019 5.776 6.019 647,171 +0.22(+3.82%)
Jan 05, 2007 5.948 5.975 5.770 5.797 402,364 -0.15(-2.45%)
Jan 04, 2007 5.873 5.981 5.803 5.943 729,457 +0.07(+1.20%)
Jan 03, 2007 5.640 5.889 5.640 5.873 1,073,898 +0.20(+3.52%)
Dec 29, 2006 5.776 5.867 5.662 5.673 508,542 -0.09(-1.59%)
Dec 28, 2006 5.873 5.894 5.754 5.765 399,838 -0.12(-2.11%)
Dec 27, 2006 5.867 5.927 5.781 5.889 512,405 -0.01(-0.09%)
Dec 26, 2006 5.835 5.927 5.819 5.894 349,841 +0.08(+1.30%)
Dec 22, 2006 5.905 5.905 5.808 5.819 499,391 -0.07(-1.19%)
Dec 21, 2006 5.884 5.943 5.840 5.889 461,480 +0.02(+0.37%)
Dec 20, 2006 5.819 5.938 5.797 5.867 407,758 +0.08(+1.31%)
Dec 19, 2006 5.662 5.835 5.662 5.792 751,948 +0.14(+2.39%)
Dec 18, 2006 5.662 5.738 5.624 5.657 557,837 -0.01(-0.10%)
Dec 15, 2006 5.792 5.792 5.635 5.662 853,968 -0.09(-1.50%)
Dec 14, 2006 5.732 5.835 5.732 5.749 592,923 +0.04(+0.66%)
Dec 13, 2006 5.808 5.862 5.667 5.711 722,033 -0.04(-0.75%)
Dec 12, 2006 5.651 5.846 5.640 5.754 1,769,117 +0.08(+1.33%)
Dec 11, 2006 5.554 5.689 5.511 5.678 642,235 +0.15(+2.74%)
Dec 08, 2006 5.532 5.549 5.495 5.527 385,471 +0.00(+0.00%)
Dec 07, 2006 5.559 5.565 5.516 5.527 564,872 -0.01(-0.10%)
Dec 06, 2006 5.538 5.586 5.505 5.532 387,899 -0.03(-0.58%)
Dec 05, 2006 5.484 5.635 5.451 5.565 928,077 +0.10(+1.78%)
Dec 04, 2006 5.360 5.522 5.343 5.468 1,125,797 +0.13(+2.43%)
Dec 01, 2006 5.392 5.392 5.273 5.338 626,876 -0.04(-0.70%)
Nov 30, 2006 5.338 5.392 5.316 5.376 941,744 +0.00(+0.00%)
Nov 29, 2006 5.311 5.408 5.295 5.376 737,130 +0.11(+2.05%)
Nov 28, 2006 5.187 5.322 5.138 5.268 1,622,112 +0.05(+1.04%)
Nov 27, 2006 5.246 5.305 5.165 5.214 736,809 -0.06(-1.13%)
Nov 24, 2006 5.224 5.305 5.208 5.273 98,964 -0.01(-0.10%)
Nov 22, 2006 5.338 5.338 5.251 5.278 329,642 -0.04(-0.71%)
Nov 21, 2006 5.268 5.349 5.262 5.316 988,789 +0.04(+0.82%)
Nov 20, 2006 5.165 5.284 5.122 5.273 1,160,289 +0.13(+2.52%)
Nov 17, 2006 5.208 5.208 5.052 5.143 979,314 -0.06(-1.24%)
Nov 16, 2006 5.349 5.354 5.203 5.208 770,951 -0.10(-1.93%)
Nov 15, 2006 5.305 5.376 5.295 5.311 783,117 -0.01(-0.10%)
Nov 14, 2006 5.214 5.316 5.170 5.316 510,637 +0.14(+2.61%)
Nov 13, 2006 5.062 5.203 5.057 5.181 627,265 +0.12(+2.46%)
Nov 10, 2006 4.944 5.111 4.847 5.057 1,055,548 +0.13(+2.63%)
Nov 09, 2006 5.003 5.025 4.916 4.927 275,663 -0.07(-1.41%)
Nov 08, 2006 4.976 5.052 4.960 4.998 362,057 -0.01(-0.22%)
Nov 07, 2006 5.014 5.133 4.987 5.008 486,234 +0.01(+0.11%)
Nov 06, 2006 4.981 5.014 4.949 5.003 792,661 +0.03(+0.65%)
Nov 03, 2006 4.933 4.976 4.895 4.971 310,244 +0.04(+0.88%)
Nov 02, 2006 4.873 4.960 4.835 4.927 588,551 +0.05(+1.00%)
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.