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

Sinclair Inc (NQ: SBGI )

15.26 +0.38 (+2.55%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 (%)
Nov 28, 2003 5.637 5.676 5.579 5.652 218,117 +0.00(+0.09%)
Nov 26, 2003 5.686 5.730 5.618 5.647 429,476 -0.01(-0.17%)
Nov 25, 2003 5.554 5.700 5.554 5.657 582,053 +0.11(+2.02%)
Nov 24, 2003 5.354 5.579 5.335 5.544 1,099,298 +0.19(+3.45%)
Nov 21, 2003 5.276 5.389 5.262 5.359 319,964 +0.08(+1.57%)
Nov 20, 2003 5.252 5.359 5.238 5.276 683,173 +0.04(+0.74%)
Nov 19, 2003 5.242 5.354 5.213 5.238 430,393 +0.00(+0.00%)
Nov 18, 2003 5.228 5.325 5.189 5.238 398,600 +0.00(+0.00%)
Nov 17, 2003 5.325 5.350 5.199 5.238 447,513 -0.10(-1.83%)
Nov 14, 2003 5.403 5.481 5.291 5.335 303,351 -0.03(-0.64%)
Nov 13, 2003 5.359 5.442 5.315 5.369 724,925 -0.02(-0.36%)
Nov 12, 2003 5.359 5.491 5.350 5.389 740,672 +0.05(+1.00%)
Nov 11, 2003 5.457 5.491 5.325 5.335 683,237 -0.16(-2.84%)
Nov 10, 2003 5.588 5.647 5.471 5.491 796,145 -0.17(-2.93%)
Nov 07, 2003 5.739 5.749 5.554 5.657 915,898 -0.07(-1.19%)
Nov 06, 2003 5.510 5.769 5.462 5.725 2,670,374 -0.14(-2.41%)
Nov 05, 2003 5.720 5.900 5.666 5.866 752,973 +0.13(+2.29%)
Nov 04, 2003 5.744 5.769 5.642 5.734 565,602 +0.00(+0.00%)
Nov 03, 2003 5.666 5.832 5.652 5.734 604,068 +0.07(+1.20%)
Oct 31, 2003 5.671 5.710 5.652 5.666 400,266 +0.01(+0.26%)
Oct 30, 2003 5.700 5.749 5.564 5.652 702,740 -0.05(-0.85%)
Oct 29, 2003 5.700 5.749 5.608 5.700 483,200 +0.00(+0.09%)
Oct 28, 2003 5.486 5.700 5.486 5.695 552,519 +0.21(+3.82%)
Oct 27, 2003 5.413 5.554 5.413 5.486 807,454 +0.04(+0.72%)
Oct 24, 2003 5.296 5.447 5.286 5.447 915,621 +0.09(+1.73%)
Oct 23, 2003 5.369 5.398 5.330 5.354 573,674 -0.01(-0.27%)
Oct 22, 2003 5.408 5.442 5.306 5.369 821,617 -0.07(-1.25%)
Oct 21, 2003 5.428 5.515 5.398 5.437 1,277,244 +0.00(+0.00%)
Oct 20, 2003 5.471 5.544 5.325 5.437 1,724,737 -0.04(-0.80%)
Oct 17, 2003 5.486 5.598 5.466 5.481 648,745 +0.00(+0.00%)
Oct 16, 2003 5.374 5.510 5.350 5.481 846,926 +0.11(+1.99%)
Oct 15, 2003 5.369 5.408 5.311 5.374 574,906 +0.02(+0.36%)
Oct 14, 2003 5.330 5.374 5.330 5.354 327,279 -0.02(-0.36%)
Oct 13, 2003 5.389 5.437 5.286 5.374 777,759 -0.03(-0.63%)
Oct 10, 2003 5.359 5.408 5.311 5.408 738,361 +0.04(+0.73%)
Oct 09, 2003 5.213 5.403 5.213 5.369 1,622,446 +0.19(+3.77%)
Oct 08, 2003 5.038 5.213 5.018 5.174 953,812 +0.06(+1.14%)
Oct 07, 2003 4.950 5.116 4.950 5.116 378,050 +0.04(+0.77%)
Oct 06, 2003 5.140 5.150 5.062 5.077 479,940 -0.01(-0.29%)
Oct 03, 2003 4.999 5.169 4.974 5.091 809,669 +0.13(+2.55%)
Oct 02, 2003 5.072 5.116 4.945 4.965 693,532 -0.11(-2.11%)
Oct 01, 2003 4.931 5.101 4.931 5.072 1,236,939 +0.09(+1.76%)
Sep 30, 2003 4.896 5.004 4.862 4.984 1,388,204 +0.09(+1.79%)
Sep 29, 2003 4.848 4.896 4.794 4.896 875,926 +0.07(+1.52%)
Sep 26, 2003 4.931 5.052 4.814 4.823 1,239,125 -0.14(-2.75%)
Sep 25, 2003 5.033 5.174 4.945 4.960 898,705 -0.10(-2.02%)
Sep 24, 2003 5.257 5.199 5.057 5.062 565,573 -0.19(-3.71%)
Sep 23, 2003 5.398 5.398 5.213 5.257 962,361 -0.19(-3.40%)
Sep 22, 2003 5.447 5.466 5.359 5.442 1,937,130 -0.01(-0.18%)
Sep 19, 2003 5.359 5.476 5.359 5.452 1,374,438 +0.04(+0.81%)
Sep 18, 2003 5.350 5.428 5.272 5.408 926,805 +0.10(+1.83%)
Sep 17, 2003 5.335 5.359 5.203 5.311 521,910 -0.02(-0.46%)
Sep 16, 2003 5.145 5.384 5.145 5.335 818,534 +0.15(+2.91%)
Sep 15, 2003 5.145 5.199 5.116 5.184 399,211 +0.02(+0.47%)
Sep 12, 2003 5.330 5.330 5.116 5.160 584,347 -0.15(-2.84%)
Sep 11, 2003 5.213 5.320 5.213 5.311 908,848 +0.10(+1.87%)
Sep 10, 2003 5.262 5.286 5.184 5.213 2,224,092 -0.14(-2.55%)
Sep 09, 2003 5.335 5.379 5.218 5.350 626,834 +0.02(+0.46%)
Sep 08, 2003 5.057 5.335 5.057 5.325 1,918,474 +0.26(+5.10%)
Sep 05, 2003 5.160 5.164 5.062 5.067 1,551,487 -0.05(-0.95%)
Sep 04, 2003 5.398 5.408 5.111 5.116 2,888,282 -0.30(-5.58%)
Sep 03, 2003 5.510 5.544 5.384 5.418 1,456,456 -0.11(-2.03%)
Sep 02, 2003 5.408 5.579 5.330 5.530 1,249,153 +0.11(+2.07%)
Aug 29, 2003 5.296 5.423 5.179 5.418 1,289,382 +0.20(+3.93%)
Aug 28, 2003 5.320 5.320 5.169 5.213 452,166 -0.11(-2.01%)
Aug 27, 2003 5.359 5.374 5.267 5.320 481,927 -0.05(-0.91%)
Aug 26, 2003 5.364 5.418 5.252 5.369 1,474,723 -0.01(-0.27%)
Aug 25, 2003 5.481 5.481 5.359 5.384 657,622 -0.10(-1.78%)
Aug 22, 2003 5.408 5.525 5.408 5.481 1,593,358 +0.12(+2.18%)
Aug 21, 2003 5.286 5.432 5.213 5.364 1,081,258 +0.08(+1.57%)
Aug 20, 2003 5.018 5.281 5.004 5.281 1,788,141 +0.23(+4.63%)
Aug 19, 2003 4.911 5.140 4.799 5.047 1,307,239 +0.15(+3.08%)
Aug 18, 2003 4.828 4.896 4.814 4.896 624,166 +0.07(+1.41%)
Aug 15, 2003 4.862 4.896 4.799 4.828 178,567 -0.03(-0.60%)
Aug 14, 2003 4.862 4.872 4.794 4.857 458,529 +0.01(+0.30%)
Aug 13, 2003 4.877 4.877 4.789 4.843 790,008 -0.05(-1.09%)
Aug 12, 2003 4.780 4.911 4.775 4.896 730,485 +0.10(+2.03%)
Aug 11, 2003 4.784 4.833 4.692 4.799 1,175,263 +0.04(+0.92%)
Aug 08, 2003 5.028 5.033 4.702 4.755 1,834,117 -0.02(-0.51%)
Aug 07, 2003 4.857 4.892 4.721 4.780 664,600 -0.06(-1.21%)
Aug 06, 2003 4.877 4.906 4.755 4.838 1,002,853 -0.06(-1.19%)
Aug 05, 2003 5.023 5.047 4.872 4.896 671,784 -0.10(-2.05%)
Aug 04, 2003 5.047 5.091 4.877 4.999 907,001 -0.03(-0.68%)
Aug 01, 2003 5.052 5.052 4.970 5.033 983,970 -0.01(-0.19%)
Jul 31, 2003 4.926 5.062 4.901 5.043 1,456,866 +0.12(+2.37%)
Jul 30, 2003 5.018 5.096 4.877 4.926 1,458,714 -0.12(-2.32%)
Jul 29, 2003 5.189 5.286 4.960 5.043 2,061,944 -0.10(-1.99%)
Jul 28, 2003 5.262 5.335 5.111 5.145 1,275,220 -0.12(-2.22%)
Jul 25, 2003 5.247 5.306 5.125 5.262 965,497 +0.03(+0.56%)
Jul 24, 2003 5.311 5.393 5.160 5.233 845,631 -0.10(-1.83%)
Jul 23, 2003 5.471 5.486 5.276 5.330 907,617 -0.12(-2.15%)
Jul 22, 2003 5.413 5.598 5.413 5.447 644,280 -0.01(-0.27%)
Jul 21, 2003 5.632 5.676 5.359 5.462 2,030,336 -0.19(-3.28%)
Jul 18, 2003 5.695 5.773 5.598 5.647 746,290 -0.05(-0.94%)
Jul 17, 2003 5.847 5.847 5.700 5.700 975,760 -0.12(-2.09%)
Jul 16, 2003 5.900 5.910 5.725 5.822 475,565 -0.07(-1.24%)
Jul 15, 2003 5.871 5.944 5.798 5.895 544,323 +0.10(+1.68%)
Jul 14, 2003 5.608 5.800 5.574 5.798 756,142 +0.23(+4.11%)
Jul 11, 2003 5.773 5.827 5.530 5.569 669,731 -0.17(-2.97%)
Jul 10, 2003 5.876 5.886 5.700 5.739 593,789 -0.13(-2.24%)
Jul 09, 2003 5.672 5.876 5.598 5.871 658,853 +0.19(+3.43%)
Jul 08, 2003 5.788 5.788 5.583 5.676 754,500 -0.10(-1.69%)
Jul 07, 2003 5.618 5.812 5.608 5.773 621,498 +0.20(+3.58%)
Jul 03, 2003 5.657 5.759 5.574 5.574 252,663 -0.12(-2.05%)
Jul 02, 2003 5.627 5.720 5.276 5.691 760,247 +0.09(+1.65%)
Jul 01, 2003 5.647 5.652 5.447 5.598 1,236,633 -0.06(-1.12%)
Jun 30, 2003 5.608 5.783 5.389 5.661 2,003,448 +0.01(+0.25%)
Jun 27, 2003 5.895 5.939 5.652 5.647 1,233,965 -0.25(-4.21%)
Jun 26, 2003 5.832 5.895 5.749 5.895 702,571 +0.06(+1.09%)
Jun 25, 2003 5.822 5.856 5.748 5.832 620,882 +0.03(+0.59%)
Jun 24, 2003 5.744 5.895 5.744 5.798 1,425,874 +0.01(+0.17%)
Jun 23, 2003 5.920 5.998 5.666 5.788 747,111 -0.19(-3.18%)
Jun 20, 2003 5.866 6.051 5.866 5.978 882,165 +0.08(+1.41%)
Jun 19, 2003 6.168 6.202 5.881 5.895 918,084 -0.30(-4.80%)
Jun 18, 2003 6.129 6.348 6.027 6.192 984,380 +0.02(+0.39%)
Jun 17, 2003 6.119 6.192 6.066 6.168 1,010,447 +0.07(+1.12%)
Jun 16, 2003 6.168 6.192 6.080 6.100 775,641 +0.00(+0.00%)
Jun 13, 2003 6.085 6.231 6.056 6.100 1,147,759 +0.00(+0.00%)
Jun 12, 2003 6.080 6.153 6.041 6.100 681,636 +0.03(+0.48%)
Jun 11, 2003 6.090 6.105 5.939 6.071 1,332,895 -0.01(-0.24%)
Jun 10, 2003 5.851 6.139 5.798 6.085 1,472,055 +0.24(+4.08%)
Jun 09, 2003 5.978 6.037 5.842 5.847 875,187 -0.16(-2.68%)
Jun 06, 2003 6.149 6.334 6.007 6.007 541,655 -0.14(-2.22%)
Jun 05, 2003 6.183 6.227 6.027 6.144 1,631,534 -0.12(-1.87%)
Jun 04, 2003 6.241 6.451 6.212 6.261 1,835,553 +0.16(+2.55%)
Jun 03, 2003 6.032 6.188 5.959 6.105 956,466 +0.09(+1.54%)
Jun 02, 2003 5.993 6.241 5.968 6.012 2,254,264 +0.09(+1.56%)
May 30, 2003 6.012 6.022 5.822 5.920 1,241,354 -0.06(-1.06%)
May 29, 2003 6.105 6.139 5.949 5.983 988,690 -0.11(-1.76%)
May 28, 2003 6.202 6.212 6.046 6.090 1,201,535 -0.02(-0.32%)
May 27, 2003 5.944 6.212 5.939 6.110 1,418,690 +0.19(+3.13%)
May 23, 2003 5.842 5.983 5.822 5.924 1,196,609 +0.10(+1.76%)
May 22, 2003 5.734 5.871 5.700 5.822 2,213,419 +0.10(+1.79%)
May 21, 2003 5.603 5.720 5.603 5.720 576,958 +0.11(+1.91%)
May 20, 2003 5.608 5.720 5.535 5.613 1,729,644 -0.02(-0.35%)
May 19, 2003 5.657 5.700 5.544 5.632 1,892,408 -0.03(-0.52%)
May 16, 2003 5.359 5.754 5.350 5.661 2,996,449 +0.22(+4.03%)
May 15, 2003 5.354 5.842 5.296 5.442 5,854,355 +0.07(+1.36%)
May 14, 2003 5.603 5.603 5.325 5.369 4,885,779 -0.46(-7.86%)
May 13, 2003 5.929 5.934 5.803 5.827 582,705 -0.09(-1.48%)
May 12, 2003 5.676 6.007 5.652 5.915 1,650,623 +0.32(+5.74%)
May 09, 2003 5.603 5.998 5.544 5.594 1,931,110 +0.39(+7.50%)
May 08, 2003 5.160 5.218 5.101 5.203 380,123 +0.01(+0.28%)
May 07, 2003 5.247 5.272 5.125 5.189 257,178 -0.06(-1.11%)
May 06, 2003 5.179 5.267 5.125 5.247 285,913 +0.08(+1.60%)
May 05, 2003 5.174 5.218 5.082 5.164 525,440 -0.02(-0.47%)
May 02, 2003 5.203 5.306 5.072 5.189 411,116 +0.00(+0.09%)
May 01, 2003 5.179 5.213 5.072 5.184 636,686 +0.02(+0.38%)
Apr 30, 2003 5.203 5.228 5.101 5.164 441,288 -0.01(-0.28%)
Apr 29, 2003 5.174 5.233 5.111 5.179 443,545 +0.03(+0.66%)
Apr 28, 2003 4.970 5.203 4.970 5.145 478,643 +0.12(+2.33%)
Apr 25, 2003 5.047 5.111 4.931 5.028 378,276 -0.01(-0.29%)
Apr 24, 2003 5.208 5.228 4.940 5.043 893,865 -0.17(-3.18%)
Apr 23, 2003 4.848 5.335 4.736 5.208 1,578,785 +0.51(+10.78%)
Apr 22, 2003 4.551 4.775 4.512 4.702 365,345 +0.15(+3.32%)
Apr 21, 2003 4.624 4.658 4.482 4.551 465,918 -0.06(-1.37%)
Apr 17, 2003 4.604 4.697 4.502 4.614 432,667 +0.11(+2.38%)
Apr 16, 2003 4.502 4.590 4.482 4.507 498,142 +0.04(+0.87%)
Apr 15, 2003 4.443 4.497 4.395 4.468 1,057,860 +0.03(+0.77%)
Apr 14, 2003 4.190 4.463 4.185 4.434 769,688 +0.21(+4.96%)
Apr 11, 2003 4.171 4.239 4.083 4.224 1,048,008 +0.12(+2.85%)
Apr 10, 2003 4.058 4.161 4.049 4.107 613,288 +0.03(+0.73%)
Apr 09, 2003 4.097 4.205 4.019 4.077 285,708 +0.01(+0.35%)
Apr 08, 2003 4.166 4.171 4.019 4.063 301,307 -0.10(-2.46%)
Apr 07, 2003 4.146 4.292 4.141 4.166 702,571 +0.08(+2.03%)
Apr 04, 2003 4.044 4.195 4.015 4.083 1,017,836 +0.04(+0.96%)
Apr 03, 2003 3.825 4.058 3.820 4.044 907,617 +0.16(+4.14%)
Apr 02, 2003 3.873 4.029 3.873 3.883 604,462 +0.00(+0.13%)
Apr 01, 2003 3.781 3.951 3.781 3.878 492,395 +0.05(+1.27%)
Mar 31, 2003 3.800 3.907 3.742 3.829 578,171 +0.03(+0.90%)
Mar 28, 2003 3.946 3.946 3.795 3.795 427,331 -0.12(-2.99%)
Mar 27, 2003 3.849 4.049 3.829 3.912 404,753 +0.08(+2.03%)
Mar 26, 2003 3.810 3.898 3.795 3.834 438,004 +0.03(+0.77%)
Mar 25, 2003 3.781 3.873 3.781 3.805 755,916 -0.02(-0.51%)
Mar 24, 2003 3.878 3.946 3.781 3.825 381,309 -0.11(-2.73%)
Mar 21, 2003 4.000 4.002 3.873 3.932 787,135 +0.05(+1.25%)
Mar 20, 2003 3.888 3.956 3.878 3.883 389,359 -0.10(-2.57%)
Mar 19, 2003 4.132 4.132 3.873 3.985 524,223 +0.02(+0.61%)
Mar 18, 2003 3.995 4.049 3.898 3.961 768,793 -0.08(-1.93%)
Mar 17, 2003 3.937 4.180 3.937 4.039 618,799 +0.08(+1.97%)
Mar 14, 2003 3.941 4.019 3.898 3.961 306,490 +0.09(+2.26%)
Mar 13, 2003 3.815 3.966 3.815 3.873 479,054 +0.03(+0.89%)
Mar 12, 2003 3.786 3.854 3.781 3.839 240,518 +0.02(+0.51%)
Mar 11, 2003 3.800 3.907 3.776 3.820 432,462 +0.04(+1.16%)
Mar 10, 2003 3.942 4.010 3.776 3.776 530,572 -0.20(-5.02%)
Mar 07, 2003 4.024 4.107 3.922 3.976 657,416 -0.05(-1.33%)
Mar 06, 2003 4.132 4.141 4.019 4.029 362,882 -0.07(-1.66%)
Mar 05, 2003 4.093 4.205 4.044 4.097 610,209 +0.02(+0.60%)
Mar 04, 2003 4.287 4.287 4.073 4.073 629,092 -0.18(-4.34%)
Mar 03, 2003 4.326 4.375 4.229 4.258 635,249 -0.00(-0.01%)
Feb 28, 2003 4.171 4.331 4.127 4.258 601,588 +0.12(+2.94%)
Feb 27, 2003 4.102 4.253 4.068 4.136 645,101 +0.01(+0.24%)
Feb 26, 2003 4.214 4.287 4.058 4.127 628,066 -0.08(-1.97%)
Feb 25, 2003 4.156 4.278 4.136 4.209 1,076,743 +0.11(+2.73%)
Feb 24, 2003 4.599 4.604 4.088 4.097 3,044,273 -0.49(-10.72%)
Feb 21, 2003 4.624 4.633 4.521 4.590 399,622 -0.04(-0.84%)
Feb 20, 2003 4.628 4.653 4.565 4.628 623,961 +0.02(+0.42%)
Feb 19, 2003 4.809 4.853 4.565 4.609 2,407,176 -0.18(-3.76%)
Feb 18, 2003 4.794 4.892 4.750 4.789 854,867 +0.00(+0.00%)
Feb 14, 2003 4.867 4.872 4.702 4.789 980,070 -0.16(-3.15%)
Feb 13, 2003 4.848 4.970 4.823 4.945 488,701 +0.10(+2.01%)
Feb 12, 2003 4.945 4.945 4.809 4.848 637,712 -0.06(-1.19%)
Feb 11, 2003 4.994 5.116 4.901 4.906 461,813 -0.14(-2.80%)
Feb 10, 2003 5.091 5.213 4.960 5.047 755,526 -0.13(-2.54%)
Feb 07, 2003 5.340 5.398 5.135 5.179 327,579 -0.16(-3.01%)
Feb 06, 2003 5.189 5.462 5.130 5.340 615,545 +0.19(+3.59%)
Feb 05, 2003 5.228 5.403 5.140 5.155 468,791 -0.10(-1.86%)
Feb 04, 2003 5.486 5.501 5.213 5.252 575,111 -0.23(-4.18%)
Feb 03, 2003 5.535 5.569 5.457 5.481 229,264 -0.03(-0.62%)
Jan 31, 2003 5.447 5.632 5.403 5.515 316,496 +0.08(+1.43%)
Jan 30, 2003 5.637 5.652 5.408 5.437 176,907 -0.20(-3.54%)
Jan 29, 2003 5.530 5.657 5.471 5.637 268,672 +0.06(+1.14%)
Jan 28, 2003 5.554 5.647 5.501 5.574 379,097 +0.04(+0.70%)
Jan 27, 2003 5.700 5.822 5.471 5.535 647,359 -0.16(-2.82%)
Jan 24, 2003 5.812 5.847 5.632 5.695 1,063,402 +0.15(+2.63%)
Jan 23, 2003 5.598 5.676 5.486 5.549 1,179,984 -0.00(-0.09%)
Jan 22, 2003 5.593 5.642 5.481 5.554 735,411 +0.00(+0.00%)
Jan 21, 2003 5.686 5.754 5.540 5.554 792,266 -0.13(-2.22%)
Jan 17, 2003 5.837 5.837 5.535 5.680 631,555 -0.16(-2.68%)
Jan 16, 2003 5.769 5.837 5.705 5.837 409,063 +0.09(+1.53%)
Jan 15, 2003 5.856 5.856 5.715 5.749 475,565 -0.10(-1.67%)
Jan 14, 2003 5.715 5.856 5.652 5.847 3,258,349 +0.12(+2.04%)
Jan 13, 2003 5.783 5.822 5.579 5.730 569,159 -0.02(-0.34%)
Jan 10, 2003 5.822 5.847 5.705 5.749 637,507 -0.05(-0.92%)
Jan 09, 2003 5.822 5.856 5.710 5.803 891,812 +0.03(+0.59%)
Jan 08, 2003 5.827 5.847 5.749 5.769 583,116 -0.07(-1.25%)
Jan 07, 2003 5.847 5.847 5.788 5.842 770,509 -0.00(-0.08%)
Jan 06, 2003 5.783 5.851 5.725 5.847 820,180 +0.11(+1.95%)
Jan 03, 2003 5.851 5.856 5.720 5.735 687,178 -0.11(-1.91%)
Jan 02, 2003 5.700 5.847 5.681 5.847 698,261 +0.18(+3.18%)
Dec 31, 2002 5.749 5.847 5.613 5.666 1,070,175 -0.08(-1.44%)
Dec 30, 2002 5.676 5.803 5.652 5.749 468,586 +0.07(+1.29%)
Dec 27, 2002 5.515 5.734 5.515 5.676 511,894 +0.12(+2.19%)
Dec 26, 2002 5.642 5.725 5.398 5.554 2,611,400 -0.04(-0.78%)
Dec 24, 2002 6.626 6.646 5.437 5.598 6,796,454 -1.13(-16.74%)
Dec 23, 2002 6.680 6.811 6.626 6.723 406,395 -0.05(-0.79%)
Dec 20, 2002 6.680 6.811 6.577 6.777 876,418 +0.14(+2.13%)
Dec 19, 2002 6.704 6.811 6.558 6.636 576,137 -0.02(-0.37%)
Dec 18, 2002 6.748 6.748 6.577 6.660 557,665 -0.08(-1.16%)
Dec 17, 2002 6.728 6.738 6.616 6.738 664,600 +0.05(+0.80%)
Dec 16, 2002 6.636 6.719 6.499 6.685 472,075 +0.09(+1.33%)
Dec 13, 2002 6.611 6.709 6.519 6.597 339,073 -0.11(-1.60%)
Dec 12, 2002 6.748 6.762 6.543 6.704 340,305 -0.02(-0.36%)
Dec 11, 2002 6.680 6.850 6.631 6.728 438,414 -0.01(-0.22%)
Dec 10, 2002 6.636 6.777 6.538 6.743 449,908 +0.16(+2.37%)
Dec 09, 2002 6.816 6.870 6.514 6.587 408,037 -0.29(-4.18%)
Dec 06, 2002 6.685 6.875 6.602 6.875 365,756 +0.14(+2.02%)
Dec 05, 2002 6.675 6.792 6.572 6.738 278,729 +0.06(+0.88%)
Dec 04, 2002 6.602 6.758 6.451 6.680 336,200 +0.06(+0.96%)
Dec 03, 2002 6.811 6.894 6.553 6.616 556,844 -0.28(-4.03%)
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.