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 31, 2008 1.725 1.796 1.714 1.774 1,253,140 +0.03(+1.57%)
Oct 30, 2008 1.813 1.813 1.703 1.747 724,658 -0.03(-1.85%)
Oct 29, 2008 1.653 1.813 1.648 1.780 937,254 +0.16(+10.20%)
Oct 28, 2008 1.747 1.785 1.516 1.615 1,237,682 -0.09(-5.16%)
Oct 27, 2008 1.774 1.796 1.692 1.703 626,544 -0.09(-4.91%)
Oct 24, 2008 1.670 1.851 1.670 1.791 1,312,514 +0.00(+0.00%)
Oct 23, 2008 1.857 1.906 1.708 1.791 3,300,007 -0.06(-3.26%)
Oct 22, 2008 1.879 1.939 1.813 1.851 1,688,901 -0.03(-1.75%)
Oct 21, 2008 1.950 2.005 1.884 1.884 644,037 -0.11(-5.51%)
Oct 20, 2008 1.961 2.021 1.867 1.994 851,724 +0.07(+3.71%)
Oct 17, 2008 1.752 1.934 1.752 1.923 2,178,269 +0.14(+7.69%)
Oct 16, 2008 1.747 1.791 1.631 1.785 1,903,582 +0.09(+5.52%)
Oct 15, 2008 1.730 1.802 1.626 1.692 2,817,658 -0.03(-1.60%)
Oct 14, 2008 2.038 2.151 1.675 1.719 1,867,140 -0.05(-3.10%)
Oct 13, 2008 1.939 2.027 1.703 1.774 2,003,099 +0.01(+0.31%)
Oct 10, 2008 1.522 1.972 1.373 1.769 3,194,830 +0.16(+10.27%)
Oct 09, 2008 2.054 2.153 1.604 1.604 2,101,637 -0.45(-21.93%)
Oct 08, 2008 2.186 2.362 1.802 2.054 1,250,313 -0.18(-8.11%)
Oct 07, 2008 2.439 2.488 2.225 2.236 964,483 -0.20(-8.33%)
Oct 06, 2008 2.488 2.582 2.318 2.439 1,442,901 -0.14(-5.33%)
Oct 03, 2008 2.856 2.955 2.576 2.576 999,570 -0.25(-8.93%)
Oct 02, 2008 2.900 2.988 2.785 2.829 2,029,870 -0.07(-2.28%)
Oct 01, 2008 2.791 2.944 2.774 2.895 804,847 +0.13(+4.56%)
Sep 30, 2008 2.758 2.856 2.703 2.769 1,395,616 +0.04(+1.61%)
Sep 29, 2008 3.186 3.296 2.670 2.725 2,773,241 -0.57(-17.20%)
Sep 26, 2008 3.395 3.516 3.268 3.290 1,275,184 -0.15(-4.47%)
Sep 25, 2008 3.395 3.571 3.356 3.444 695,064 +0.09(+2.79%)
Sep 24, 2008 3.362 3.675 3.318 3.351 1,325,920 -0.01(-0.33%)
Sep 23, 2008 3.367 3.527 3.296 3.362 1,221,803 -0.18(-5.12%)
Sep 22, 2008 3.614 3.719 3.527 3.543 768,043 -0.06(-1.68%)
Sep 19, 2008 3.691 4.208 3.444 3.603 5,772,940 +0.02(+0.46%)
Sep 18, 2008 3.516 3.818 3.455 3.587 2,276,451 +0.14(+4.15%)
Sep 17, 2008 3.395 3.483 3.373 3.444 876,764 -0.03(-0.79%)
Sep 16, 2008 3.444 3.582 3.351 3.472 921,118 +0.07(+2.10%)
Sep 15, 2008 3.488 3.538 3.373 3.400 612,093 -0.15(-4.18%)
Sep 12, 2008 3.560 3.560 3.455 3.549 618,866 -0.03(-0.92%)
Sep 11, 2008 3.625 3.642 3.516 3.582 695,079 -0.05(-1.36%)
Sep 10, 2008 3.669 3.757 3.549 3.631 737,279 +0.01(+0.30%)
Sep 09, 2008 3.796 3.867 3.620 3.620 977,499 -0.17(-4.49%)
Sep 08, 2008 3.730 3.867 3.653 3.790 982,731 +0.14(+3.92%)
Sep 05, 2008 3.812 3.818 3.620 3.647 967,157 -0.19(-4.87%)
Sep 04, 2008 3.845 3.873 3.785 3.834 1,141,702 -0.01(-0.29%)
Sep 03, 2008 3.867 3.884 3.790 3.845 1,052,748 -0.01(-0.28%)
Sep 02, 2008 3.939 4.026 3.845 3.856 1,266,021 -0.04(-0.99%)
Aug 29, 2008 3.878 3.966 3.818 3.895 1,120,560 +0.01(+0.14%)
Aug 28, 2008 3.779 3.922 3.741 3.889 2,715,540 +0.07(+1.72%)
Aug 27, 2008 3.900 3.911 3.790 3.823 2,754,893 -0.02(-0.43%)
Aug 26, 2008 3.746 3.895 3.738 3.840 2,643,821 +0.09(+2.49%)
Aug 25, 2008 3.702 3.829 3.702 3.746 3,200,666 +0.01(+0.15%)
Aug 22, 2008 3.647 3.763 3.587 3.741 938,935 +0.13(+3.50%)
Aug 21, 2008 3.571 3.686 3.560 3.614 1,362,325 -0.01(-0.15%)
Aug 20, 2008 3.603 3.664 3.532 3.620 2,905,379 +0.04(+1.23%)
Aug 19, 2008 3.565 3.642 3.466 3.576 3,537,771 +0.01(+0.31%)
Aug 18, 2008 3.669 3.675 3.543 3.565 905,249 -0.10(-2.84%)
Aug 15, 2008 3.713 3.829 3.571 3.669 1,860,390 -0.01(-0.15%)
Aug 14, 2008 3.323 3.708 3.296 3.675 2,821,318 +0.34(+10.21%)
Aug 13, 2008 3.301 3.340 3.186 3.334 6,232,698 +0.04(+1.17%)
Aug 12, 2008 3.296 3.345 3.159 3.296 2,231,865 +0.03(+1.01%)
Aug 11, 2008 3.378 3.384 3.098 3.263 3,079,467 -0.01(-0.34%)
Aug 08, 2008 3.268 3.378 3.159 3.274 3,048,079 +0.04(+1.19%)
Aug 07, 2008 3.702 3.757 3.219 3.235 4,010,882 -0.27(-7.82%)
Aug 06, 2008 4.015 4.043 3.268 3.510 2,939,489 -0.52(-12.94%)
Aug 05, 2008 4.158 4.158 3.939 4.032 1,319,197 -0.05(-1.21%)
Aug 04, 2008 4.268 4.268 4.070 4.081 1,700,361 -0.15(-3.63%)
Aug 01, 2008 4.208 4.263 4.109 4.235 703,302 +0.04(+1.05%)
Jul 31, 2008 4.169 4.279 4.136 4.191 428,278 -0.02(-0.52%)
Jul 30, 2008 4.158 4.263 4.098 4.213 653,398 +0.08(+1.99%)
Jul 29, 2008 4.131 4.208 4.048 4.131 521,227 +0.09(+2.31%)
Jul 28, 2008 4.136 4.164 4.032 4.037 508,193 -0.10(-2.39%)
Jul 25, 2008 4.109 4.202 4.026 4.136 680,291 +0.07(+1.76%)
Jul 24, 2008 4.147 4.197 4.037 4.065 691,544 -0.05(-1.33%)
Jul 23, 2008 3.944 4.142 3.933 4.120 1,664,299 +0.19(+4.75%)
Jul 22, 2008 3.983 4.015 3.889 3.933 3,111,264 -0.07(-1.78%)
Jul 21, 2008 3.950 4.026 3.906 4.004 1,628,740 +0.09(+2.24%)
Jul 18, 2008 4.065 4.073 3.906 3.917 1,410,000 -0.13(-3.12%)
Jul 17, 2008 4.147 4.221 3.988 4.043 1,652,371 -0.02(-0.41%)
Jul 16, 2008 3.950 4.307 3.845 4.059 1,735,098 +0.14(+3.65%)
Jul 15, 2008 4.004 4.043 3.867 3.917 844,436 -0.13(-3.12%)
Jul 14, 2008 4.098 4.175 3.928 4.043 1,520,692 -0.01(-0.27%)
Jul 11, 2008 4.065 4.081 3.906 4.054 1,800,759 -0.05(-1.34%)
Jul 10, 2008 4.175 4.202 4.037 4.109 1,305,121 -0.05(-1.32%)
Jul 09, 2008 4.296 4.301 4.158 4.164 1,077,830 -0.12(-2.82%)
Jul 08, 2008 4.180 4.290 4.092 4.285 1,095,015 +0.15(+3.59%)
Jul 07, 2008 4.296 4.301 4.076 4.136 1,334,665 -0.13(-2.96%)
Jul 04, 2008 4.323 4.323 4.175 4.263 447,950 +0.00(+0.00%)
Jul 03, 2008 4.323 4.323 4.175 4.263 447,950 +0.00(+0.00%)
Jul 02, 2008 4.230 4.362 4.213 4.263 1,652,559 +0.02(+0.52%)
Jul 01, 2008 4.164 4.241 4.147 4.241 1,949,091 +0.07(+1.58%)
Jun 30, 2008 4.208 4.274 4.164 4.175 1,176,413 -0.03(-0.65%)
Jun 27, 2008 4.164 4.301 4.120 4.202 2,949,565 -0.13(-2.92%)
Jun 26, 2008 4.493 4.537 4.323 4.329 1,334,325 -0.04(-1.01%)
Jun 25, 2008 4.334 4.444 4.290 4.373 1,348,712 +0.03(+0.76%)
Jun 24, 2008 4.246 4.351 4.213 4.340 1,985,065 -0.01(-0.13%)
Jun 23, 2008 4.323 4.400 4.290 4.345 1,013,748 +0.04(+0.89%)
Jun 20, 2008 4.394 4.411 4.208 4.307 1,588,705 -0.11(-2.49%)
Jun 19, 2008 4.394 4.455 4.345 4.416 842,510 +0.01(+0.12%)
Jun 18, 2008 4.449 4.449 4.367 4.411 1,307,846 -0.01(-0.25%)
Jun 17, 2008 4.438 4.460 4.400 4.422 560,545 -0.01(-0.25%)
Jun 16, 2008 4.394 4.477 4.384 4.433 684,881 +0.01(+0.25%)
Jun 13, 2008 4.488 4.526 4.394 4.422 723,684 -0.02(-0.37%)
Jun 12, 2008 4.438 4.620 4.438 4.438 847,646 +0.01(+0.25%)
Jun 11, 2008 4.433 4.526 4.422 4.427 1,085,711 -0.03(-0.74%)
Jun 10, 2008 4.400 4.521 4.329 4.460 1,379,751 +0.07(+1.50%)
Jun 09, 2008 4.581 4.625 4.373 4.394 1,473,513 -0.16(-3.50%)
Jun 06, 2008 4.669 4.708 4.521 4.554 1,096,779 -0.14(-2.93%)
Jun 05, 2008 4.801 4.850 4.669 4.691 1,781,717 -0.07(-1.50%)
Jun 04, 2008 4.872 4.971 4.763 4.763 929,461 -0.14(-2.80%)
Jun 03, 2008 4.944 4.977 4.845 4.900 1,172,723 -0.03(-0.56%)
Jun 02, 2008 4.911 4.977 4.806 4.927 697,923 +0.00(+0.00%)
May 30, 2008 4.982 4.999 4.894 4.927 935,971 -0.06(-1.21%)
May 29, 2008 4.933 5.076 4.927 4.988 1,165,197 +0.05(+1.00%)
May 28, 2008 5.186 5.186 4.911 4.938 742,422 -0.10(-2.07%)
May 27, 2008 5.070 5.213 4.960 5.043 897,186 -0.04(-0.76%)
May 26, 2008 5.114 5.120 5.004 5.081 539,732 +0.00(+0.00%)
May 23, 2008 5.114 5.120 5.004 5.081 539,732 -0.07(-1.28%)
May 22, 2008 4.850 5.172 4.850 5.147 900,468 +0.31(+6.48%)
May 21, 2008 4.916 4.938 4.823 4.834 741,459 -0.07(-1.35%)
May 20, 2008 4.889 4.944 4.878 4.900 633,409 -0.01(-0.22%)
May 19, 2008 4.993 4.999 4.834 4.911 754,788 -0.09(-1.76%)
May 16, 2008 5.136 5.186 4.955 4.999 643,891 -0.10(-1.94%)
May 15, 2008 5.054 5.109 4.960 5.098 623,972 +0.02(+0.43%)
May 14, 2008 5.092 5.158 5.032 5.076 681,742 -0.01(-0.11%)
May 13, 2008 5.103 5.164 5.021 5.081 1,126,591 -0.02(-0.43%)
May 12, 2008 5.191 5.197 5.032 5.103 1,533,388 -0.09(-1.69%)
May 09, 2008 5.405 5.471 5.175 5.191 1,077,879 -0.25(-4.55%)
May 08, 2008 5.356 5.510 5.301 5.438 1,926,543 +0.08(+1.54%)
May 07, 2008 5.191 5.510 5.169 5.356 2,407,348 +0.20(+3.94%)
May 06, 2008 5.015 5.224 4.922 5.153 1,360,363 +0.09(+1.85%)
May 05, 2008 4.911 5.070 4.900 5.059 962,404 +0.10(+1.99%)
May 02, 2008 5.026 5.026 4.905 4.960 662,322 -0.02(-0.44%)
May 01, 2008 4.817 5.043 4.795 4.982 1,226,927 +0.15(+3.19%)
Apr 30, 2008 4.938 4.982 4.806 4.828 1,207,374 -0.10(-2.12%)
Apr 29, 2008 5.059 5.059 4.860 4.933 1,296,265 -0.12(-2.39%)
Apr 28, 2008 5.092 5.147 5.026 5.054 758,753 -0.05(-1.08%)
Apr 25, 2008 5.081 5.164 5.021 5.109 611,094 +0.05(+0.98%)
Apr 24, 2008 4.763 5.059 4.697 5.059 892,759 +0.29(+6.11%)
Apr 23, 2008 4.702 4.774 4.669 4.768 1,182,634 +0.09(+2.00%)
Apr 22, 2008 4.823 4.823 4.576 4.675 661,861 -0.18(-3.73%)
Apr 21, 2008 4.856 4.977 4.795 4.856 331,603 -0.03(-0.67%)
Apr 18, 2008 4.900 4.944 4.806 4.889 466,224 +0.10(+2.06%)
Apr 17, 2008 4.790 4.850 4.752 4.790 343,196 -0.01(-0.23%)
Apr 16, 2008 4.746 4.845 4.691 4.801 596,157 +0.09(+1.98%)
Apr 15, 2008 4.746 4.746 4.636 4.708 390,746 +0.03(+0.59%)
Apr 14, 2008 4.768 4.834 4.647 4.680 509,667 -0.08(-1.62%)
Apr 11, 2008 4.757 4.795 4.686 4.757 566,358 -0.06(-1.25%)
Apr 10, 2008 4.850 4.933 4.790 4.817 605,731 -0.05(-1.02%)
Apr 09, 2008 5.103 5.131 4.861 4.867 758,054 -0.21(-4.22%)
Apr 08, 2008 4.977 5.120 4.977 5.081 467,629 +0.05(+1.09%)
Apr 07, 2008 5.004 5.037 4.944 5.026 391,569 +0.05(+0.99%)
Apr 04, 2008 4.988 4.999 4.911 4.977 512,360 +0.01(+0.11%)
Apr 03, 2008 4.867 4.977 4.850 4.971 657,956 +0.01(+0.22%)
Apr 02, 2008 4.900 5.026 4.817 4.960 861,159 +0.05(+1.01%)
Apr 01, 2008 4.861 4.977 4.806 4.911 676,894 +0.02(+0.34%)
Mar 31, 2008 4.927 5.021 4.867 4.894 1,073,947 -0.03(-0.56%)
Mar 28, 2008 5.186 5.186 4.922 4.922 601,842 -0.28(-5.39%)
Mar 27, 2008 5.218 5.284 5.109 5.202 759,190 +0.01(+0.11%)
Mar 26, 2008 5.273 5.290 5.098 5.197 583,383 -0.11(-2.07%)
Mar 25, 2008 5.493 5.493 5.246 5.306 695,401 -0.17(-3.11%)
Mar 24, 2008 5.251 5.504 5.251 5.477 940,817 +0.17(+3.21%)
Mar 21, 2008 5.279 5.345 5.136 5.306 1,763,368 +0.00(+0.00%)
Mar 20, 2008 5.279 5.345 5.136 5.306 1,763,368 +0.08(+1.58%)
Mar 19, 2008 5.246 5.334 5.048 5.224 896,254 +0.03(+0.53%)
Mar 18, 2008 4.927 5.229 4.878 5.197 1,084,575 +0.40(+8.36%)
Mar 17, 2008 4.850 4.970 4.735 4.795 936,122 -0.18(-3.54%)
Mar 14, 2008 5.125 5.125 4.828 4.971 940,415 -0.15(-2.90%)
Mar 13, 2008 4.927 5.246 4.922 5.120 1,604,120 +0.09(+1.75%)
Mar 12, 2008 5.098 5.169 4.988 5.032 909,895 -0.06(-1.19%)
Mar 11, 2008 5.026 5.103 4.933 5.092 850,586 +0.20(+4.04%)
Mar 10, 2008 4.999 4.999 4.834 4.894 975,147 -0.09(-1.76%)
Mar 07, 2008 4.856 5.081 4.834 4.982 980,772 +0.10(+2.14%)
Mar 06, 2008 5.037 5.114 4.867 4.878 961,730 -0.18(-3.48%)
Mar 05, 2008 5.043 5.092 4.960 5.054 770,140 +0.04(+0.88%)
Mar 04, 2008 4.938 5.010 4.856 5.010 822,811 +0.01(+0.22%)
Mar 03, 2008 5.054 5.114 4.883 4.999 1,033,893 -0.07(-1.41%)
Feb 29, 2008 5.175 5.191 5.010 5.070 1,108,332 -0.16(-3.05%)
Feb 28, 2008 5.240 5.449 5.153 5.229 1,142,656 -0.03(-0.63%)
Feb 27, 2008 5.317 5.444 5.257 5.262 859,270 -0.16(-3.04%)
Feb 26, 2008 5.383 5.504 5.323 5.427 1,164,458 +0.02(+0.30%)
Feb 25, 2008 5.224 5.411 5.186 5.411 917,493 +0.18(+3.36%)
Feb 22, 2008 5.372 5.372 5.142 5.235 709,415 -0.13(-2.46%)
Feb 21, 2008 5.477 5.504 5.295 5.367 932,343 -0.08(-1.51%)
Feb 20, 2008 5.537 5.584 5.433 5.449 1,575,018 -0.12(-2.07%)
Feb 19, 2008 5.565 5.680 5.521 5.565 845,691 +0.07(+1.30%)
Feb 18, 2008 5.488 5.515 5.400 5.493 963,955 +0.00(+0.00%)
Feb 15, 2008 5.488 5.515 5.400 5.493 963,955 -0.04(-0.79%)
Feb 14, 2008 5.576 5.680 5.460 5.537 1,261,822 -0.08(-1.47%)
Feb 13, 2008 5.834 5.834 5.488 5.619 1,901,534 -0.07(-1.25%)
Feb 12, 2008 5.581 5.751 5.581 5.691 1,289,806 +0.13(+2.37%)
Feb 11, 2008 5.817 5.817 5.405 5.559 1,901,932 -0.27(-4.71%)
Feb 08, 2008 5.488 6.086 5.427 5.834 3,021,253 +0.36(+6.63%)
Feb 07, 2008 5.147 5.559 5.147 5.471 2,551,409 +0.36(+6.98%)
Feb 06, 2008 4.949 5.433 4.856 5.114 3,008,470 +0.26(+5.32%)
Feb 05, 2008 4.785 4.993 4.785 4.856 861,671 -0.04(-0.90%)
Feb 04, 2008 4.977 5.037 4.834 4.900 1,158,453 -0.08(-1.65%)
Feb 01, 2008 4.971 5.213 4.801 4.982 2,073,844 +0.04(+0.78%)
Jan 31, 2008 4.839 5.207 4.839 4.944 1,605,103 +0.09(+1.81%)
Jan 30, 2008 5.229 5.383 4.774 4.856 1,575,634 -0.42(-8.01%)
Jan 29, 2008 5.180 5.405 5.048 5.279 1,353,915 +0.12(+2.34%)
Jan 28, 2008 4.911 5.169 4.845 5.158 1,033,283 +0.25(+5.03%)
Jan 25, 2008 5.087 5.125 4.839 4.911 686,492 -0.10(-1.97%)
Jan 24, 2008 4.845 5.032 4.801 5.010 924,730 +0.18(+3.75%)
Jan 23, 2008 4.510 4.894 4.433 4.828 1,176,746 +0.27(+6.03%)
Jan 22, 2008 4.422 4.746 4.422 4.554 774,100 +0.01(+0.24%)
Jan 21, 2008 4.664 4.812 4.515 4.543 979,749 +0.00(+0.00%)
Jan 18, 2008 4.664 4.812 4.515 4.543 979,749 -0.23(-4.72%)
Jan 17, 2008 4.719 4.823 4.664 4.768 1,310,817 +0.01(+0.23%)
Jan 16, 2008 4.576 4.841 4.554 4.757 1,076,172 +0.16(+3.46%)
Jan 15, 2008 4.554 4.674 4.510 4.598 838,642 +0.04(+0.97%)
Jan 14, 2008 4.636 4.636 4.521 4.554 782,308 +0.00(+0.00%)
Jan 11, 2008 4.631 4.702 4.554 4.554 910,384 -0.10(-2.24%)
Jan 10, 2008 4.647 4.757 4.510 4.658 2,087,073 -0.05(-1.17%)
Jan 09, 2008 4.411 4.746 4.411 4.713 2,628,085 +0.31(+7.12%)
Jan 08, 2008 4.477 4.548 4.334 4.400 1,848,149 -0.05(-1.11%)
Jan 07, 2008 4.301 4.526 4.246 4.449 1,530,632 +0.18(+4.11%)
Jan 04, 2008 4.416 4.433 4.230 4.274 1,028,381 -0.17(-3.83%)
Jan 03, 2008 4.515 4.559 4.438 4.444 754,264 -0.06(-1.34%)
Jan 02, 2008 4.493 4.581 4.422 4.504 1,255,905 -0.01(-0.12%)
Jan 01, 2008 4.559 4.653 4.433 4.510 1,050,596 +0.00(+0.00%)
Dec 31, 2007 4.559 4.653 4.433 4.510 1,050,596 -0.09(-2.03%)
Dec 28, 2007 4.680 4.806 4.598 4.603 1,072,691 -0.05(-1.06%)
Dec 27, 2007 4.834 4.867 4.647 4.653 948,223 -0.24(-4.83%)
Dec 26, 2007 4.922 5.026 4.817 4.889 1,192,229 -0.03(-0.67%)
Dec 24, 2007 4.971 5.059 4.916 4.922 424,464 -0.04(-0.78%)
Dec 21, 2007 5.043 5.065 4.949 4.960 1,600,190 +0.00(+0.00%)
Dec 20, 2007 4.999 4.999 4.872 4.960 1,394,686 +0.02(+0.44%)
Dec 19, 2007 4.977 5.098 4.938 4.938 1,365,786 -0.04(-0.77%)
Dec 18, 2007 5.048 5.114 4.949 4.977 1,709,053 -0.04(-0.77%)
Dec 17, 2007 5.070 5.147 5.015 5.015 640,287 -0.07(-1.30%)
Dec 14, 2007 5.164 5.268 5.076 5.081 789,604 -0.14(-2.73%)
Dec 13, 2007 5.125 5.224 5.109 5.224 566,242 +0.06(+1.17%)
Dec 12, 2007 5.411 5.433 5.142 5.164 879,757 -0.11(-2.08%)
Dec 11, 2007 5.449 5.526 5.273 5.273 1,278,444 -0.16(-2.93%)
Dec 10, 2007 5.460 5.537 5.383 5.433 716,262 -0.01(-0.10%)
Dec 07, 2007 5.290 5.603 5.257 5.438 1,314,932 +0.18(+3.45%)
Dec 06, 2007 5.262 5.367 5.087 5.257 1,868,937 -0.01(-0.10%)
Dec 05, 2007 5.477 5.521 5.235 5.262 1,073,943 -0.13(-2.44%)
Dec 04, 2007 5.449 5.526 5.367 5.394 806,038 -0.09(-1.70%)
Dec 03, 2007 5.663 5.663 5.416 5.488 1,560,508 -0.20(-3.48%)
Nov 30, 2007 5.784 5.823 5.663 5.685 2,719,010 -0.02(-0.29%)
Nov 29, 2007 5.696 5.795 5.619 5.702 1,957,125 -0.01(-0.19%)
Nov 28, 2007 5.444 5.757 5.405 5.713 2,608,574 +0.34(+6.34%)
Nov 27, 2007 5.466 5.548 5.334 5.372 928,447 -0.08(-1.51%)
Nov 26, 2007 5.581 5.718 5.422 5.455 815,874 -0.14(-2.46%)
Nov 23, 2007 5.603 5.680 5.570 5.592 501,040 +0.01(+0.20%)
Nov 21, 2007 5.707 5.768 5.532 5.581 1,083,310 -0.16(-2.87%)
Nov 20, 2007 5.746 5.801 5.587 5.746 1,438,451 +0.01(+0.10%)
Nov 19, 2007 5.872 5.900 5.702 5.740 1,185,018 -0.19(-3.15%)
Nov 16, 2007 6.218 6.290 5.900 5.927 2,876,031 -0.28(-4.51%)
Nov 15, 2007 6.180 6.268 6.125 6.207 1,865,938 +0.00(+0.00%)
Nov 14, 2007 6.218 6.262 6.141 6.207 1,129,664 +0.02(+0.36%)
Nov 13, 2007 6.218 6.284 6.174 6.185 1,464,047 +0.00(+0.00%)
Nov 12, 2007 6.180 6.356 6.163 6.185 1,042,069 +0.01(+0.18%)
Nov 09, 2007 6.180 6.334 6.125 6.174 1,897,889 -0.10(-1.58%)
Nov 08, 2007 6.196 6.306 6.152 6.273 1,460,357 +0.13(+2.15%)
Nov 07, 2007 6.257 6.367 6.141 6.141 1,330,058 -0.21(-3.37%)
Nov 06, 2007 6.207 6.367 6.136 6.356 1,234,156 +0.18(+2.94%)
Nov 05, 2007 6.108 6.229 6.108 6.174 1,913,396 -0.03(-0.44%)
Nov 02, 2007 6.207 6.301 6.086 6.202 1,153,954 -0.01(-0.09%)
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.