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, 2010 4.334 4.466 4.317 4.394 461,133 +0.04(+1.01%)
Oct 28, 2010 4.378 4.400 4.235 4.350 913,036 +0.04(+0.89%)
Oct 27, 2010 4.284 4.383 4.262 4.312 1,367,474 -0.18(-4.04%)
Oct 25, 2010 4.537 4.603 4.449 4.493 422,335 +0.02(+0.37%)
Oct 22, 2010 4.548 4.614 4.422 4.477 324,498 -0.04(-0.85%)
Oct 21, 2010 4.548 4.614 4.416 4.515 385,056 +0.01(+0.12%)
Oct 20, 2010 4.548 4.620 4.510 4.510 620,676 +0.01(+0.12%)
Oct 19, 2010 4.455 4.603 4.455 4.504 919,084 -0.07(-1.44%)
Oct 18, 2010 4.570 4.658 4.515 4.570 779,189 +0.03(+0.73%)
Oct 15, 2010 4.691 4.691 4.504 4.537 746,401 -0.08(-1.67%)
Oct 14, 2010 4.614 4.675 4.515 4.614 946,582 -0.02(-0.36%)
Oct 13, 2010 4.361 4.675 4.350 4.631 1,429,066 +0.31(+7.12%)
Oct 12, 2010 4.339 4.367 4.235 4.323 576,738 -0.02(-0.38%)
Oct 11, 2010 4.290 4.411 4.273 4.339 541,126 +0.04(+0.89%)
Oct 08, 2010 4.136 4.317 4.125 4.301 584,341 +0.15(+3.71%)
Oct 07, 2010 4.125 4.174 4.086 4.147 658,687 +0.06(+1.34%)
Oct 06, 2010 4.092 4.141 4.064 4.092 858,886 +0.01(+0.13%)
Oct 05, 2010 3.976 4.136 3.960 4.086 991,411 +0.17(+4.35%)
Oct 04, 2010 3.894 3.965 3.877 3.916 614,490 -0.01(-0.14%)
Oct 01, 2010 3.932 3.954 3.801 3.921 367,711 +0.06(+1.57%)
Sep 30, 2010 3.938 3.965 3.822 3.861 478,216 -0.04(-1.13%)
Sep 29, 2010 3.844 3.954 3.773 3.905 284,573 +0.03(+0.71%)
Sep 28, 2010 3.899 3.899 3.734 3.877 634,183 +0.00(+0.00%)
Sep 27, 2010 3.916 3.960 3.822 3.877 484,102 -0.03(-0.70%)
Sep 24, 2010 3.789 3.905 3.756 3.905 1,113,223 +0.20(+5.34%)
Sep 23, 2010 3.712 3.844 3.696 3.707 725,050 -0.03(-0.88%)
Sep 22, 2010 3.872 3.927 3.723 3.740 492,793 -0.16(-4.09%)
Sep 21, 2010 3.938 3.987 3.861 3.899 2,029,842 -0.03(-0.84%)
Sep 20, 2010 3.949 3.998 3.817 3.932 987,438 +0.00(+0.04%)
Sep 17, 2010 4.053 4.053 3.850 3.931 660,405 -0.13(-3.15%)
Sep 15, 2010 3.954 4.092 3.778 4.059 572,116 +0.08(+2.07%)
Sep 14, 2010 3.817 3.987 3.745 3.976 667,258 +0.12(+3.14%)
Sep 13, 2010 3.707 3.899 3.690 3.855 1,079,562 +0.21(+5.73%)
Sep 10, 2010 3.723 3.751 3.591 3.646 301,664 -0.05(-1.49%)
Sep 09, 2010 3.718 3.718 3.630 3.701 340,476 +0.07(+1.97%)
Sep 08, 2010 3.657 3.723 3.591 3.630 593,929 -0.01(-0.15%)
Sep 07, 2010 3.800 3.839 3.613 3.635 604,746 -0.18(-4.69%)
Sep 03, 2010 3.729 3.844 3.707 3.814 732,431 +0.13(+3.51%)
Sep 02, 2010 3.465 3.707 3.465 3.685 452,674 +0.23(+6.69%)
Sep 01, 2010 3.382 3.459 3.311 3.454 593,041 +0.16(+5.02%)
Aug 31, 2010 3.239 3.344 3.190 3.289 1,868,331 +0.03(+1.01%)
Aug 30, 2010 3.223 3.388 3.223 3.256 828,177 +0.02(+0.51%)
Aug 27, 2010 3.195 3.250 3.080 3.239 800,409 +0.09(+2.97%)
Aug 26, 2010 3.333 3.443 3.146 3.146 532,575 -0.17(-5.14%)
Aug 25, 2010 3.239 3.316 3.179 3.316 470,626 +0.03(+0.84%)
Aug 24, 2010 3.415 3.415 3.239 3.289 759,313 -0.21(-6.12%)
Aug 23, 2010 3.641 3.668 3.492 3.503 631,790 -0.10(-2.90%)
Aug 20, 2010 3.635 3.756 3.492 3.608 389,849 -0.06(-1.50%)
Aug 19, 2010 3.597 3.707 3.564 3.663 620,875 +0.03(+0.91%)
Aug 18, 2010 3.591 3.740 3.547 3.630 327,007 +0.04(+1.07%)
Aug 17, 2010 3.591 3.613 3.536 3.591 645,380 +0.06(+1.71%)
Aug 16, 2010 3.421 3.575 3.371 3.531 633,412 +0.09(+2.56%)
Aug 13, 2010 3.333 3.509 3.333 3.443 546,850 +0.07(+2.12%)
Aug 12, 2010 3.382 3.481 3.333 3.371 773,009 -0.09(-2.54%)
Aug 11, 2010 3.635 3.844 3.426 3.459 1,196,075 -0.27(-7.23%)
Aug 10, 2010 3.751 3.850 3.664 3.729 880,381 -0.09(-2.31%)
Aug 09, 2010 3.855 3.877 3.773 3.817 848,409 -0.03(-0.72%)
Aug 06, 2010 3.674 3.850 3.575 3.844 755,813 +0.11(+2.95%)
Aug 05, 2010 3.520 3.767 3.520 3.734 997,726 +0.17(+4.78%)
Aug 04, 2010 3.344 3.597 3.344 3.564 976,496 +0.27(+8.18%)
Aug 03, 2010 3.300 3.355 3.217 3.294 451,132 -0.04(-1.15%)
Aug 02, 2010 3.415 3.415 3.311 3.333 553,804 +0.01(+0.33%)
Jul 30, 2010 3.212 3.366 3.190 3.322 391,020 +0.02(+0.67%)
Jul 29, 2010 3.327 3.421 3.239 3.300 705,565 +0.01(+0.33%)
Jul 28, 2010 3.382 3.415 3.283 3.289 712,900 -0.11(-3.24%)
Jul 27, 2010 3.476 3.509 3.388 3.399 523,179 -0.01(-0.32%)
Jul 26, 2010 3.118 3.437 3.091 3.410 937,618 +0.30(+9.54%)
Jul 23, 2010 3.008 3.151 2.942 3.113 751,294 +0.09(+2.91%)
Jul 22, 2010 3.058 3.157 2.975 3.025 1,083,955 +0.06(+1.85%)
Jul 21, 2010 3.151 3.212 2.964 2.970 481,340 -0.14(-4.59%)
Jul 20, 2010 2.931 3.113 2.887 3.113 627,877 +0.11(+3.66%)
Jul 19, 2010 2.992 3.162 2.909 3.003 508,786 +0.04(+1.30%)
Jul 16, 2010 3.278 3.300 2.948 2.964 1,229,301 -0.35(-10.61%)
Jul 15, 2010 3.366 3.388 3.256 3.316 470,828 -0.05(-1.47%)
Jul 14, 2010 3.377 3.415 3.272 3.366 316,781 -0.03(-0.81%)
Jul 13, 2010 3.250 3.415 3.195 3.393 898,269 +0.24(+7.49%)
Jul 12, 2010 3.190 3.289 3.140 3.157 259,688 -0.06(-1.88%)
Jul 09, 2010 3.157 3.245 3.080 3.217 376,082 +0.06(+1.92%)
Jul 08, 2010 3.151 3.206 3.050 3.157 463,891 +0.07(+2.32%)
Jul 07, 2010 3.030 3.085 2.926 3.085 509,753 +0.06(+2.00%)
Jul 06, 2010 3.135 3.245 2.995 3.025 874,569 +0.02(+0.55%)
Jul 02, 2010 3.157 3.272 2.948 3.008 723,354 -0.09(-3.01%)
Jul 01, 2010 3.201 3.228 2.959 3.102 746,115 -0.10(-3.26%)
Jun 30, 2010 3.371 3.421 3.190 3.206 1,036,748 -0.17(-5.05%)
Jun 29, 2010 3.624 3.701 3.360 3.377 1,265,379 -0.28(-7.67%)
Jun 25, 2010 3.602 3.751 3.542 3.657 1,753,836 +0.08(+2.15%)
Jun 24, 2010 3.657 3.734 3.542 3.580 1,176,715 -0.14(-3.70%)
Jun 23, 2010 3.767 3.839 3.652 3.718 824,322 -0.04(-1.17%)
Jun 22, 2010 3.778 3.894 3.696 3.762 1,090,363 +0.00(+0.00%)
Jun 21, 2010 3.751 3.836 3.641 3.762 1,197,766 +0.11(+3.01%)
Jun 18, 2010 3.580 3.679 3.536 3.652 1,026,391 +0.10(+2.79%)
Jun 17, 2010 3.492 3.569 3.448 3.553 714,668 +0.08(+2.38%)
Jun 16, 2010 3.355 3.492 3.305 3.470 550,340 +0.07(+2.10%)
Jun 15, 2010 3.201 3.415 3.162 3.399 547,836 +0.23(+7.11%)
Jun 14, 2010 3.135 3.289 3.091 3.173 479,014 +0.10(+3.22%)
Jun 11, 2010 3.036 3.190 3.036 3.074 700,206 -0.01(-0.27%)
Jun 10, 2010 3.091 3.162 2.948 3.083 513,293 +0.09(+3.03%)
Jun 09, 2010 3.080 3.157 2.964 2.992 455,801 -0.03(-1.09%)
Jun 08, 2010 3.135 3.195 2.953 3.025 929,039 -0.08(-2.48%)
Jun 07, 2010 3.311 3.388 3.091 3.102 928,654 -0.20(-6.00%)
Jun 04, 2010 3.470 3.525 3.289 3.300 745,365 -0.31(-8.68%)
Jun 03, 2010 3.635 3.718 3.547 3.613 394,789 +0.02(+0.61%)
Jun 02, 2010 3.454 3.591 3.393 3.591 505,049 +0.17(+4.98%)
Jun 01, 2010 3.597 3.630 3.421 3.421 524,065 -0.23(-6.25%)
May 28, 2010 3.674 3.800 3.608 3.649 543,968 -0.02(-0.67%)
May 27, 2010 3.454 3.690 3.454 3.674 668,251 +0.35(+10.41%)
May 26, 2010 3.388 3.520 3.325 3.327 924,479 -0.03(-0.82%)
May 25, 2010 3.234 3.371 3.157 3.355 701,261 -0.04(-1.29%)
May 24, 2010 3.547 3.624 3.393 3.399 491,673 -0.15(-4.19%)
May 21, 2010 3.245 3.635 3.206 3.547 1,433,914 +0.21(+6.44%)
May 20, 2010 3.360 3.630 3.327 3.333 1,796,498 -0.39(-10.49%)
May 19, 2010 3.778 3.850 3.663 3.723 795,876 -0.08(-2.17%)
May 18, 2010 4.042 4.180 3.740 3.806 1,179,999 -0.15(-3.76%)
May 17, 2010 3.971 4.031 3.740 3.954 902,464 +0.03(+0.70%)
May 14, 2010 3.905 3.998 3.806 3.927 1,084,692 -0.04(-0.97%)
May 13, 2010 4.015 4.092 3.905 3.965 905,477 -0.05(-1.37%)
May 12, 2010 3.795 4.031 3.718 4.020 1,464,907 +0.25(+6.72%)
May 11, 2010 3.740 3.822 3.663 3.767 1,297,760 +0.00(+0.00%)
May 10, 2010 3.696 3.877 3.668 3.767 1,396,642 +0.23(+6.37%)
May 07, 2010 3.723 3.751 3.503 3.542 1,195,413 -0.19(-5.01%)
May 06, 2010 3.745 3.762 3.228 3.729 2,338,968 -0.11(-2.87%)
May 05, 2010 3.751 3.905 3.437 3.839 2,190,471 +0.10(+2.80%)
May 04, 2010 3.916 3.916 3.685 3.734 1,606,697 -0.27(-6.86%)
May 03, 2010 3.822 4.020 3.778 4.009 843,440 +0.23(+5.96%)
Apr 30, 2010 3.872 3.932 3.767 3.784 976,427 -0.07(-1.71%)
Apr 29, 2010 4.070 4.136 3.811 3.850 1,993,444 -0.17(-4.24%)
Apr 28, 2010 4.059 4.136 3.971 4.020 962,575 -0.01(-0.14%)
Apr 27, 2010 4.268 4.323 4.015 4.026 1,221,981 -0.26(-6.03%)
Apr 26, 2010 4.290 4.378 4.262 4.284 926,012 +0.00(+0.00%)
Apr 23, 2010 4.185 4.317 4.185 4.284 972,968 +0.10(+2.37%)
Apr 22, 2010 4.048 4.207 3.960 4.185 980,811 +0.06(+1.33%)
Apr 21, 2010 3.861 4.147 3.847 4.130 1,715,993 +0.27(+6.98%)
Apr 20, 2010 3.756 3.883 3.723 3.861 1,066,592 +0.12(+3.08%)
Apr 19, 2010 3.591 3.762 3.542 3.745 1,134,939 +0.11(+3.03%)
Apr 16, 2010 3.723 3.734 3.564 3.635 1,569,043 -0.09(-2.36%)
Apr 15, 2010 3.685 3.789 3.635 3.723 1,462,149 +0.05(+1.31%)
Apr 14, 2010 3.437 3.696 3.404 3.675 2,032,784 +0.27(+7.78%)
Apr 13, 2010 3.366 3.426 3.311 3.410 702,192 +0.03(+0.81%)
Apr 12, 2010 3.223 3.432 3.217 3.382 1,497,843 +0.16(+5.13%)
Apr 09, 2010 3.157 3.223 3.080 3.217 526,360 +0.08(+2.45%)
Apr 08, 2010 3.124 3.162 3.069 3.140 956,134 +0.01(+0.18%)
Apr 07, 2010 3.063 3.135 3.003 3.135 855,139 +0.07(+2.33%)
Apr 06, 2010 3.058 3.091 2.992 3.063 520,136 -0.01(-0.36%)
Apr 05, 2010 2.937 3.080 2.937 3.074 794,727 +0.14(+4.88%)
Apr 01, 2010 2.816 2.931 2.931 2.931 848,431 +0.14(+4.92%)
Mar 31, 2010 2.755 2.860 2.722 2.794 1,237,609 +0.03(+0.99%)
Mar 30, 2010 2.695 2.777 2.695 2.766 693,709 +0.07(+2.65%)
Mar 29, 2010 2.651 2.742 2.651 2.695 909,489 +0.05(+1.87%)
Mar 26, 2010 2.596 2.788 2.590 2.645 1,632,870 +0.02(+0.63%)
Mar 25, 2010 2.733 2.777 2.623 2.629 887,272 -0.09(-3.24%)
Mar 24, 2010 2.788 2.810 2.711 2.717 456,229 -0.09(-3.33%)
Mar 23, 2010 2.783 2.819 2.717 2.810 608,359 +0.02(+0.79%)
Mar 22, 2010 2.788 2.887 2.689 2.788 1,064,248 -0.02(-0.88%)
Mar 19, 2010 2.981 2.986 2.799 2.813 1,695,637 -0.17(-5.80%)
Mar 18, 2010 3.080 3.118 2.970 2.986 624,288 -0.12(-3.89%)
Mar 17, 2010 3.140 3.168 3.085 3.107 970,301 +0.00(+0.00%)
Mar 16, 2010 3.052 3.124 3.003 3.107 661,832 +0.08(+2.73%)
Mar 15, 2010 3.047 3.146 3.019 3.025 845,460 -0.14(-4.35%)
Mar 12, 2010 3.162 3.206 3.129 3.162 1,338,032 +0.02(+0.52%)
Mar 11, 2010 3.008 3.168 3.003 3.146 1,001,992 +0.12(+3.81%)
Mar 10, 2010 3.124 3.179 2.992 3.030 1,118,520 -0.09(-2.82%)
Mar 09, 2010 3.063 3.162 3.047 3.118 786,437 +0.05(+1.80%)
Mar 08, 2010 3.036 3.080 2.937 3.063 1,291,357 +0.03(+0.91%)
Mar 05, 2010 2.948 3.047 2.931 3.036 1,020,699 +0.10(+3.37%)
Mar 04, 2010 2.909 3.047 2.821 2.937 931,885 +0.04(+1.52%)
Mar 03, 2010 2.882 2.959 2.808 2.893 1,383,739 +0.04(+1.35%)
Mar 02, 2010 2.783 3.074 2.777 2.854 3,489,962 +0.07(+2.57%)
Mar 01, 2010 2.733 2.887 2.618 2.783 1,983,774 +0.02(+0.80%)
Feb 26, 2010 2.799 2.904 2.750 2.761 764,401 -0.04(-1.57%)
Feb 25, 2010 2.755 2.871 2.706 2.805 975,012 +0.02(+0.79%)
Feb 24, 2010 2.799 2.887 2.777 2.783 703,101 -0.02(-0.59%)
Feb 23, 2010 2.970 2.970 2.794 2.799 812,650 -0.16(-5.57%)
Feb 22, 2010 3.102 3.156 2.953 2.964 695,835 -0.13(-4.26%)
Feb 19, 2010 3.184 3.184 3.030 3.096 725,532 -0.08(-2.60%)
Feb 18, 2010 3.157 3.234 3.085 3.179 888,383 +0.01(+0.17%)
Feb 17, 2010 3.107 3.410 3.074 3.173 2,596,734 +0.14(+4.72%)
Feb 16, 2010 2.942 3.047 2.893 3.030 838,923 +0.13(+4.55%)
Feb 12, 2010 2.887 2.898 2.898 2.898 500,221 -0.03(-0.94%)
Feb 11, 2010 2.827 2.942 2.783 2.926 738,449 +0.10(+3.70%)
Feb 10, 2010 2.959 2.959 2.788 2.821 677,652 -0.16(-5.52%)
Feb 09, 2010 2.832 2.997 2.744 2.986 828,984 +0.24(+8.60%)
Feb 08, 2010 2.860 2.964 2.733 2.750 957,072 -0.10(-3.66%)
Feb 05, 2010 2.953 2.953 2.766 2.854 780,545 -0.10(-3.53%)
Feb 04, 2010 2.915 3.069 2.810 2.959 1,501,359 +0.01(+0.28%)
Feb 03, 2010 3.085 3.118 2.937 2.951 897,246 -0.14(-4.54%)
Feb 02, 2010 3.063 3.157 3.019 3.091 1,171,840 +0.04(+1.44%)
Feb 01, 2010 2.799 3.074 2.794 3.047 3,466,762 +0.27(+9.70%)
Jan 29, 2010 2.860 2.882 2.772 2.777 749,028 -0.06(-2.13%)
Jan 28, 2010 2.854 2.887 2.717 2.838 545,029 +0.00(+0.00%)
Jan 27, 2010 2.755 2.843 2.695 2.838 739,057 +0.03(+0.98%)
Jan 26, 2010 2.838 2.896 2.722 2.810 668,935 -0.05(-1.92%)
Jan 25, 2010 2.733 2.865 2.618 2.865 1,101,497 +0.17(+6.33%)
Jan 22, 2010 2.585 2.728 2.475 2.695 1,100,166 +0.11(+4.26%)
Jan 21, 2010 2.706 2.741 2.568 2.585 1,210,445 -0.12(-4.47%)
Jan 20, 2010 2.882 2.915 2.695 2.706 1,373,062 -0.20(-6.99%)
Jan 19, 2010 2.656 2.915 2.656 2.909 2,865,041 +0.25(+9.52%)
Jan 15, 2010 2.739 2.656 2.656 2.656 826,065 -0.08(-2.82%)
Jan 14, 2010 2.706 2.739 2.684 2.733 471,923 -0.01(-0.20%)
Jan 13, 2010 2.673 2.739 2.651 2.739 817,863 +0.09(+3.53%)
Jan 12, 2010 2.667 2.744 2.557 2.645 460,325 -0.04(-1.43%)
Jan 11, 2010 2.684 2.750 2.648 2.684 547,632 +0.02(+0.83%)
Jan 08, 2010 2.667 2.684 2.590 2.662 339,643 +0.01(+0.21%)
Jan 07, 2010 2.777 2.787 2.619 2.656 934,725 -0.12(-4.36%)
Jan 06, 2010 2.761 2.799 2.709 2.777 1,459,331 +0.04(+1.41%)
Jan 05, 2010 2.524 2.794 2.409 2.739 1,873,598 +0.19(+7.56%)
Jan 04, 2010 2.255 2.612 2.244 2.546 1,675,615 +0.33(+14.89%)
Dec 31, 2009 2.326 2.216 2.216 2.216 796,245 -0.13(-5.62%)
Dec 30, 2009 2.398 2.442 2.299 2.348 614,683 -0.08(-3.17%)
Dec 29, 2009 2.304 2.464 2.304 2.425 421,817 +0.13(+5.76%)
Dec 28, 2009 2.304 2.326 2.271 2.293 275,289 +0.01(+0.24%)
Dec 24, 2009 2.293 2.332 2.244 2.288 164,449 +0.01(+0.48%)
Dec 23, 2009 2.172 2.299 2.161 2.277 354,704 +0.12(+5.34%)
Dec 22, 2009 2.123 2.211 2.101 2.161 415,536 +0.04(+1.81%)
Dec 21, 2009 2.128 2.161 2.082 2.123 358,455 +0.01(+0.26%)
Dec 18, 2009 2.139 2.194 2.029 2.117 1,324,434 +0.01(+0.52%)
Dec 17, 2009 2.090 2.145 2.073 2.106 432,505 -0.01(-0.52%)
Dec 16, 2009 2.018 2.194 1.963 2.117 1,136,343 +0.12(+5.77%)
Dec 15, 2009 2.013 2.120 1.958 2.002 976,908 -0.03(-1.36%)
Dec 14, 2009 2.024 2.040 1.941 2.029 561,375 +0.02(+0.82%)
Dec 11, 2009 1.985 2.035 1.925 2.013 704,689 +0.05(+2.52%)
Dec 10, 2009 2.035 2.057 1.947 1.963 417,989 -0.07(-3.25%)
Dec 09, 2009 2.035 2.060 2.002 2.029 813,110 +0.00(+0.00%)
Dec 08, 2009 1.952 2.090 1.925 2.029 1,272,365 +0.05(+2.79%)
Dec 07, 2009 2.007 2.024 1.969 1.974 446,172 -0.03(-1.64%)
Dec 04, 2009 1.952 2.035 1.870 2.007 469,255 +0.11(+5.80%)
Dec 03, 2009 1.925 1.963 1.892 1.897 461,415 -0.04(-1.99%)
Dec 02, 2009 1.947 1.972 1.897 1.936 609,772 -0.01(-0.28%)
Dec 01, 2009 2.035 2.046 1.878 1.941 1,557,302 -0.08(-3.82%)
Nov 30, 2009 1.892 2.062 1.881 2.018 1,401,981 +0.17(+9.23%)
Nov 27, 2009 1.705 1.881 1.694 1.848 513,813 +0.06(+3.38%)
Nov 25, 2009 1.908 1.930 1.776 1.787 1,333,997 -0.10(-5.52%)
Nov 24, 2009 1.963 1.969 1.859 1.892 652,175 -0.07(-3.37%)
Nov 23, 2009 2.062 2.123 1.941 1.958 506,982 -0.06(-2.73%)
Nov 20, 2009 1.947 2.062 1.947 2.013 735,087 +0.05(+2.52%)
Nov 19, 2009 2.040 2.062 1.963 1.963 555,709 -0.11(-5.30%)
Nov 18, 2009 2.139 2.189 2.068 2.073 314,343 -0.07(-3.33%)
Nov 17, 2009 2.106 2.200 2.035 2.145 587,034 +0.04(+2.09%)
Nov 16, 2009 2.090 2.145 2.084 2.101 672,028 +0.09(+4.37%)
Nov 13, 2009 2.084 2.134 1.985 2.013 483,836 -0.07(-3.17%)
Nov 12, 2009 2.117 2.200 2.068 2.079 449,817 -0.04(-1.82%)
Nov 11, 2009 2.211 2.216 2.079 2.117 605,146 -0.08(-3.75%)
Nov 10, 2009 2.227 2.277 2.090 2.200 685,403 -0.04(-1.72%)
Nov 09, 2009 2.205 2.282 2.145 2.238 814,390 +0.06(+2.78%)
Nov 06, 2009 2.112 2.178 2.090 2.178 325,795 +0.05(+2.33%)
Nov 05, 2009 2.139 2.189 2.084 2.128 567,381 +0.03(+1.57%)
Nov 04, 2009 2.359 2.359 1.985 2.095 881,064 -0.13(-5.69%)
Nov 03, 2009 2.095 2.233 2.035 2.222 657,652 +0.10(+4.93%)
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.