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

Sinclair Inc (NQ: SBGI )

13.45 -0.75 (-5.32%)
Streaming Delayed Price Updated: 12:33 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 (%)
Dec 31, 2003 8.100 8.154 7.997 8.084 870,762 +0.01(+0.13%)
Dec 30, 2003 8.192 8.192 8.008 8.073 918,351 -0.11(-1.38%)
Dec 29, 2003 8.024 8.327 7.992 8.186 1,602,175 +0.17(+2.09%)
Dec 26, 2003 7.836 8.030 7.836 8.019 549,877 +0.16(+1.99%)
Dec 24, 2003 7.787 7.868 7.706 7.863 1,001,534 +0.11(+1.46%)
Dec 23, 2003 7.609 7.863 7.587 7.749 2,810,670 +0.14(+1.84%)
Dec 22, 2003 7.755 7.755 7.512 7.609 1,225,344 -0.02(-0.28%)
Dec 19, 2003 7.609 7.679 7.404 7.631 567,693 +0.08(+1.00%)
Dec 18, 2003 7.372 7.587 7.301 7.555 1,133,548 +0.21(+2.79%)
Dec 17, 2003 7.291 7.431 7.280 7.350 1,026,777 -0.02(-0.22%)
Dec 16, 2003 7.285 7.496 7.107 7.366 2,468,322 +0.32(+4.60%)
Dec 15, 2003 7.037 7.166 6.994 7.042 1,209,721 +0.03(+0.46%)
Dec 12, 2003 6.870 7.010 6.805 7.010 964,102 +0.17(+2.44%)
Dec 11, 2003 6.746 6.853 6.713 6.843 1,392,219 +0.11(+1.60%)
Dec 10, 2003 6.443 6.756 6.400 6.735 1,237,680 +0.30(+4.70%)
Dec 09, 2003 6.449 6.530 6.368 6.433 387,382 -0.03(-0.42%)
Dec 08, 2003 6.341 6.470 6.341 6.460 620,574 +0.11(+1.79%)
Dec 05, 2003 6.249 6.368 6.206 6.346 370,340 +0.10(+1.55%)
Dec 04, 2003 6.319 6.341 6.200 6.249 351,271 -0.06(-0.94%)
Dec 03, 2003 6.254 6.481 6.217 6.308 452,448 +0.08(+1.30%)
Dec 02, 2003 6.298 6.389 6.217 6.227 458,085 -0.06(-0.94%)
Dec 01, 2003 6.249 6.346 6.206 6.287 399,268 +0.03(+0.43%)
Nov 28, 2003 6.244 6.287 6.179 6.260 196,925 +0.01(+0.09%)
Nov 26, 2003 6.298 6.346 6.222 6.254 387,747 -0.01(-0.17%)
Nov 25, 2003 6.152 6.314 6.152 6.265 525,500 +0.12(+2.02%)
Nov 24, 2003 5.931 6.179 5.909 6.141 992,489 +0.21(+3.45%)
Nov 21, 2003 5.844 5.968 5.828 5.936 288,876 +0.09(+1.57%)
Nov 20, 2003 5.817 5.936 5.801 5.844 616,796 +0.04(+0.74%)
Nov 19, 2003 5.807 5.931 5.774 5.801 388,576 +0.00(+0.00%)
Nov 18, 2003 5.790 5.898 5.747 5.801 359,872 +0.00(+0.00%)
Nov 17, 2003 5.898 5.925 5.758 5.801 404,032 -0.11(-1.83%)
Nov 14, 2003 5.985 6.071 5.861 5.909 273,877 -0.04(-0.64%)
Nov 13, 2003 5.936 6.028 5.887 5.947 654,491 -0.02(-0.36%)
Nov 12, 2003 5.936 6.082 5.925 5.968 668,708 +0.06(+1.00%)
Nov 11, 2003 6.044 6.082 5.898 5.909 616,853 -0.17(-2.84%)
Nov 10, 2003 6.190 6.254 6.060 6.082 718,791 -0.18(-2.93%)
Nov 07, 2003 6.357 6.368 6.152 6.265 826,909 -0.08(-1.19%)
Nov 06, 2003 6.103 6.389 6.049 6.341 2,410,919 -0.16(-2.41%)
Nov 05, 2003 6.335 6.535 6.276 6.497 679,813 +0.15(+2.29%)
Nov 04, 2003 6.362 6.389 6.249 6.352 510,648 +0.00(+0.00%)
Nov 03, 2003 6.276 6.460 6.260 6.352 545,376 +0.08(+1.20%)
Oct 31, 2003 6.281 6.325 6.260 6.276 361,376 +0.02(+0.26%)
Oct 30, 2003 6.314 6.368 6.163 6.260 634,461 -0.05(-0.85%)
Oct 29, 2003 6.314 6.368 6.211 6.314 436,252 +0.01(+0.09%)
Oct 28, 2003 6.076 6.314 6.076 6.308 498,836 +0.23(+3.82%)
Oct 27, 2003 5.995 6.152 5.995 6.076 729,002 +0.04(+0.72%)
Oct 24, 2003 5.866 6.034 5.855 6.033 826,659 +0.10(+1.73%)
Oct 23, 2003 5.947 5.979 5.904 5.931 517,936 -0.02(-0.27%)
Oct 22, 2003 5.990 6.028 5.877 5.947 741,788 -0.08(-1.25%)
Oct 21, 2003 6.012 6.109 5.979 6.022 1,153,146 +0.00(+0.00%)
Oct 20, 2003 6.060 6.141 5.898 6.022 1,557,160 -0.05(-0.80%)
Oct 17, 2003 6.076 6.200 6.055 6.071 585,712 +0.00(+0.00%)
Oct 16, 2003 5.952 6.103 5.925 6.071 764,638 +0.12(+1.99%)
Oct 15, 2003 5.947 5.990 5.882 5.952 519,048 +0.02(+0.36%)
Oct 14, 2003 5.904 5.952 5.904 5.931 295,481 -0.02(-0.36%)
Oct 13, 2003 5.968 6.022 5.855 5.952 702,191 -0.04(-0.63%)
Oct 10, 2003 5.936 5.990 5.882 5.990 666,621 +0.04(+0.73%)
Oct 09, 2003 5.774 5.985 5.774 5.947 1,464,808 +0.22(+3.77%)
Oct 08, 2003 5.580 5.774 5.558 5.731 861,139 +0.06(+1.14%)
Oct 07, 2003 5.483 5.666 5.483 5.666 341,319 +0.04(+0.77%)
Oct 06, 2003 5.693 5.704 5.607 5.623 433,309 -0.02(-0.29%)
Oct 03, 2003 5.537 5.726 5.510 5.639 731,001 +0.14(+2.55%)
Oct 02, 2003 5.618 5.666 5.477 5.499 626,148 -0.12(-2.11%)
Oct 01, 2003 5.461 5.650 5.461 5.618 1,116,757 +0.10(+1.76%)
Sep 30, 2003 5.423 5.542 5.386 5.521 1,253,325 +0.10(+1.79%)
Sep 29, 2003 5.369 5.423 5.310 5.423 790,820 +0.08(+1.52%)
Sep 26, 2003 5.461 5.596 5.332 5.342 1,118,731 -0.15(-2.75%)
Sep 25, 2003 5.574 5.731 5.477 5.494 811,386 -0.11(-2.02%)
Sep 24, 2003 5.823 5.758 5.601 5.607 510,622 -0.22(-3.71%)
Sep 23, 2003 5.979 5.979 5.774 5.823 868,857 -0.21(-3.40%)
Sep 22, 2003 6.033 6.055 5.936 6.028 1,748,917 -0.01(-0.18%)
Sep 19, 2003 5.936 6.066 5.936 6.039 1,240,897 +0.05(+0.81%)
Sep 18, 2003 5.925 6.012 5.839 5.990 836,756 +0.11(+1.83%)
Sep 17, 2003 5.909 5.936 5.763 5.882 471,201 -0.03(-0.46%)
Sep 16, 2003 5.699 5.963 5.699 5.909 739,005 +0.17(+2.91%)
Sep 15, 2003 5.699 5.758 5.666 5.742 360,424 +0.03(+0.47%)
Sep 12, 2003 5.904 5.904 5.666 5.715 527,572 -0.17(-2.84%)
Sep 11, 2003 5.774 5.893 5.774 5.882 820,544 +0.11(+1.87%)
Sep 10, 2003 5.828 5.855 5.742 5.774 2,007,998 -0.15(-2.55%)
Sep 09, 2003 5.909 5.958 5.780 5.925 565,930 +0.03(+0.46%)
Sep 08, 2003 5.601 5.909 5.601 5.898 1,732,074 +0.29(+5.10%)
Sep 05, 2003 5.715 5.720 5.607 5.612 1,400,744 -0.05(-0.95%)
Sep 04, 2003 5.979 5.989 5.661 5.666 2,607,655 -0.33(-5.58%)
Sep 03, 2003 6.103 6.141 5.963 6.001 1,314,946 -0.12(-2.03%)
Sep 02, 2003 5.990 6.179 5.904 6.125 1,127,785 +0.12(+2.07%)
Aug 29, 2003 5.866 6.006 5.736 6.001 1,164,105 +0.23(+3.93%)
Aug 28, 2003 5.893 5.893 5.726 5.774 408,233 -0.12(-2.01%)
Aug 27, 2003 5.936 5.952 5.834 5.893 435,103 -0.05(-0.91%)
Aug 26, 2003 5.941 6.001 5.817 5.947 1,331,438 -0.02(-0.27%)
Aug 25, 2003 6.071 6.071 5.936 5.963 593,727 -0.11(-1.78%)
Aug 22, 2003 5.990 6.120 5.990 6.071 1,438,546 +0.13(+2.18%)
Aug 21, 2003 5.855 6.017 5.774 5.941 976,203 +0.09(+1.57%)
Aug 20, 2003 5.558 5.850 5.542 5.850 1,614,404 +0.26(+4.63%)
Aug 19, 2003 5.440 5.693 5.315 5.591 1,180,227 +0.17(+3.08%)
Aug 18, 2003 5.348 5.423 5.332 5.423 563,521 +0.08(+1.41%)
Aug 15, 2003 5.386 5.423 5.315 5.348 161,218 -0.03(-0.60%)
Aug 14, 2003 5.386 5.396 5.310 5.380 413,978 +0.02(+0.30%)
Aug 13, 2003 5.402 5.402 5.305 5.364 713,250 -0.06(-1.09%)
Aug 12, 2003 5.294 5.440 5.288 5.423 659,511 +0.11(+2.03%)
Aug 11, 2003 5.299 5.353 5.197 5.315 1,061,074 +0.05(+0.92%)
Aug 08, 2003 5.569 5.574 5.208 5.267 1,655,913 -0.03(-0.51%)
Aug 07, 2003 5.380 5.418 5.229 5.294 600,027 -0.06(-1.21%)
Aug 06, 2003 5.402 5.434 5.267 5.359 905,415 -0.06(-1.19%)
Aug 05, 2003 5.564 5.591 5.396 5.423 606,513 -0.11(-2.05%)
Aug 04, 2003 5.591 5.639 5.402 5.537 818,876 -0.04(-0.68%)
Aug 01, 2003 5.596 5.596 5.504 5.574 888,367 -0.01(-0.19%)
Jul 31, 2003 5.456 5.607 5.429 5.585 1,315,317 +0.13(+2.37%)
Jul 30, 2003 5.558 5.645 5.402 5.456 1,316,984 -0.13(-2.32%)
Jul 29, 2003 5.747 5.855 5.494 5.585 1,861,605 -0.11(-1.99%)
Jul 28, 2003 5.828 5.909 5.661 5.699 1,151,319 -0.13(-2.22%)
Jul 25, 2003 5.812 5.877 5.677 5.828 871,689 +0.03(+0.56%)
Jul 24, 2003 5.882 5.974 5.715 5.796 763,469 -0.11(-1.83%)
Jul 23, 2003 6.060 6.076 5.844 5.904 819,432 -0.13(-2.15%)
Jul 22, 2003 5.995 6.200 5.995 6.033 581,682 -0.02(-0.27%)
Jul 21, 2003 6.238 6.287 5.936 6.049 1,833,067 -0.21(-3.28%)
Jul 18, 2003 6.308 6.395 6.200 6.254 673,780 -0.06(-0.94%)
Jul 17, 2003 6.476 6.476 6.314 6.314 880,954 -0.13(-2.09%)
Jul 16, 2003 6.535 6.546 6.341 6.449 429,358 -0.08(-1.24%)
Jul 15, 2003 6.503 6.584 6.422 6.530 491,437 +0.11(+1.68%)
Jul 14, 2003 6.211 6.424 6.173 6.422 682,675 +0.25(+4.11%)
Jul 11, 2003 6.395 6.454 6.125 6.168 604,660 -0.19(-2.97%)
Jul 10, 2003 6.508 6.519 6.314 6.357 536,096 -0.15(-2.24%)
Jul 09, 2003 6.282 6.508 6.200 6.503 594,839 +0.22(+3.43%)
Jul 08, 2003 6.411 6.411 6.184 6.287 681,192 -0.11(-1.69%)
Jul 07, 2003 6.222 6.438 6.211 6.395 561,112 +0.22(+3.58%)
Jul 03, 2003 6.265 6.379 6.173 6.173 228,114 -0.13(-2.05%)
Jul 02, 2003 6.233 6.335 5.844 6.303 686,381 +0.10(+1.65%)
Jul 01, 2003 6.254 6.260 6.033 6.200 1,116,481 -0.07(-1.12%)
Jun 30, 2003 6.211 6.406 5.968 6.271 1,808,792 +0.02(+0.25%)
Jun 27, 2003 6.530 6.578 6.260 6.255 1,114,072 -0.27(-4.21%)
Jun 26, 2003 6.460 6.530 6.368 6.530 634,309 +0.07(+1.09%)
Jun 25, 2003 6.449 6.486 6.366 6.460 560,557 +0.04(+0.59%)
Jun 24, 2003 6.362 6.530 6.362 6.422 1,287,335 +0.01(+0.17%)
Jun 23, 2003 6.557 6.643 6.276 6.411 674,521 -0.21(-3.18%)
Jun 20, 2003 6.497 6.702 6.497 6.621 796,454 +0.09(+1.40%)
Jun 19, 2003 6.832 6.870 6.513 6.530 828,883 -0.33(-4.80%)
Jun 18, 2003 6.789 7.032 6.675 6.859 888,737 +0.03(+0.39%)
Jun 17, 2003 6.778 6.859 6.719 6.832 912,271 +0.08(+1.12%)
Jun 16, 2003 6.832 6.859 6.735 6.756 700,279 +0.00(+0.00%)
Jun 13, 2003 6.740 6.902 6.708 6.756 1,036,242 +0.00(+0.00%)
Jun 12, 2003 6.735 6.816 6.692 6.756 615,408 +0.03(+0.48%)
Jun 11, 2003 6.746 6.762 6.578 6.724 1,203,390 -0.02(-0.24%)
Jun 10, 2003 6.481 6.799 6.422 6.740 1,329,029 +0.26(+4.08%)
Jun 09, 2003 6.621 6.686 6.470 6.476 790,153 -0.18(-2.68%)
Jun 06, 2003 6.810 7.015 6.654 6.654 489,028 -0.15(-2.22%)
Jun 05, 2003 6.848 6.897 6.675 6.805 1,473,014 -0.13(-1.87%)
Jun 04, 2003 6.913 7.145 6.880 6.934 1,657,210 +0.17(+2.55%)
Jun 03, 2003 6.681 6.853 6.600 6.762 863,535 +0.10(+1.54%)
Jun 02, 2003 6.638 6.913 6.611 6.659 2,035,239 +0.10(+1.56%)
May 30, 2003 6.659 6.670 6.449 6.557 1,120,743 -0.07(-1.06%)
May 29, 2003 6.762 6.799 6.589 6.627 892,629 -0.12(-1.76%)
May 28, 2003 6.870 6.880 6.697 6.746 1,084,793 -0.02(-0.32%)
May 27, 2003 6.584 6.880 6.578 6.767 1,280,849 +0.21(+3.13%)
May 23, 2003 6.470 6.627 6.449 6.562 1,080,346 +0.11(+1.76%)
May 22, 2003 6.352 6.503 6.314 6.449 1,998,362 +0.11(+1.79%)
May 21, 2003 6.206 6.335 6.206 6.335 520,901 +0.12(+1.91%)
May 20, 2003 6.211 6.335 6.130 6.217 1,561,591 -0.02(-0.35%)
May 19, 2003 6.265 6.314 6.141 6.238 1,708,540 -0.03(-0.52%)
May 16, 2003 5.936 6.373 5.925 6.271 2,705,313 +0.24(+4.03%)
May 15, 2003 5.931 6.470 5.866 6.028 5,285,543 +0.08(+1.36%)
May 14, 2003 6.206 6.206 5.898 5.947 4,411,074 -0.51(-7.86%)
May 13, 2003 6.567 6.573 6.427 6.454 526,089 -0.10(-1.48%)
May 12, 2003 6.287 6.654 6.260 6.551 1,490,247 +0.36(+5.74%)
May 09, 2003 6.206 6.643 6.141 6.196 1,743,482 +0.43(+7.50%)
May 08, 2003 5.715 5.780 5.650 5.763 343,190 +0.02(+0.28%)
May 07, 2003 5.812 5.839 5.677 5.747 232,191 -0.06(-1.11%)
May 06, 2003 5.736 5.834 5.677 5.812 258,134 +0.09(+1.60%)
May 05, 2003 5.731 5.780 5.628 5.720 474,388 -0.03(-0.47%)
May 02, 2003 5.763 5.877 5.618 5.747 371,172 +0.01(+0.09%)
May 01, 2003 5.736 5.774 5.618 5.742 574,825 +0.02(+0.38%)
Apr 30, 2003 5.763 5.790 5.650 5.720 398,412 -0.02(-0.28%)
Apr 29, 2003 5.731 5.796 5.661 5.736 400,450 +0.04(+0.66%)
Apr 28, 2003 5.504 5.763 5.504 5.699 432,138 +0.13(+2.33%)
Apr 25, 2003 5.591 5.661 5.461 5.569 341,522 -0.02(-0.29%)
Apr 24, 2003 5.769 5.790 5.472 5.585 807,016 -0.18(-3.18%)
Apr 23, 2003 5.369 5.909 5.245 5.769 1,425,390 +0.56(+10.78%)
Apr 22, 2003 5.040 5.288 4.997 5.208 329,848 +0.17(+3.32%)
Apr 21, 2003 5.121 5.159 4.965 5.040 420,649 -0.07(-1.37%)
Apr 17, 2003 5.100 5.202 4.986 5.110 390,629 +0.12(+2.38%)
Apr 16, 2003 4.986 5.083 4.965 4.992 449,742 +0.04(+0.87%)
Apr 15, 2003 4.922 4.981 4.868 4.949 955,078 +0.04(+0.77%)
Apr 14, 2003 4.641 4.943 4.636 4.911 694,905 +0.23(+4.96%)
Apr 11, 2003 4.619 4.695 4.522 4.679 946,183 +0.13(+2.85%)
Apr 10, 2003 4.495 4.609 4.484 4.549 553,700 +0.03(+0.73%)
Apr 09, 2003 4.538 4.657 4.452 4.516 257,948 +0.02(+0.35%)
Apr 08, 2003 4.614 4.619 4.452 4.501 272,032 -0.11(-2.46%)
Apr 07, 2003 4.592 4.754 4.587 4.614 634,309 +0.09(+2.03%)
Apr 04, 2003 4.479 4.646 4.447 4.522 918,942 +0.04(+0.96%)
Apr 03, 2003 4.236 4.495 4.231 4.479 819,432 +0.18(+4.14%)
Apr 02, 2003 4.290 4.463 4.290 4.301 545,732 +0.01(+0.13%)
Apr 01, 2003 4.188 4.376 4.188 4.296 444,554 +0.05(+1.27%)
Mar 31, 2003 4.209 4.328 4.144 4.242 521,996 +0.04(+0.90%)
Mar 28, 2003 4.371 4.371 4.204 4.204 385,811 -0.13(-2.99%)
Mar 27, 2003 4.263 4.484 4.242 4.333 365,427 +0.09(+2.03%)
Mar 26, 2003 4.220 4.317 4.204 4.247 395,447 +0.03(+0.77%)
Mar 25, 2003 4.188 4.290 4.188 4.215 682,471 -0.02(-0.51%)
Mar 24, 2003 4.296 4.371 4.188 4.236 344,261 -0.12(-2.73%)
Mar 21, 2003 4.430 4.433 4.290 4.355 710,656 +0.05(+1.25%)
Mar 20, 2003 4.306 4.382 4.296 4.301 351,529 -0.11(-2.57%)
Mar 19, 2003 4.576 4.576 4.290 4.414 473,289 +0.03(+0.61%)
Mar 18, 2003 4.425 4.484 4.317 4.387 694,097 -0.09(-1.93%)
Mar 17, 2003 4.360 4.630 4.360 4.474 558,676 +0.09(+1.97%)
Mar 14, 2003 4.365 4.452 4.318 4.387 276,711 +0.10(+2.26%)
Mar 13, 2003 4.225 4.393 4.225 4.290 432,509 +0.04(+0.89%)
Mar 12, 2003 4.193 4.269 4.188 4.252 217,149 +0.02(+0.51%)
Mar 11, 2003 4.209 4.328 4.182 4.231 390,444 +0.05(+1.16%)
Mar 10, 2003 4.366 4.441 4.182 4.182 479,021 -0.22(-5.02%)
Mar 07, 2003 4.457 4.549 4.344 4.403 593,541 -0.06(-1.33%)
Mar 06, 2003 4.576 4.587 4.452 4.463 327,624 -0.08(-1.66%)
Mar 05, 2003 4.533 4.657 4.479 4.538 550,921 +0.03(+0.60%)
Mar 04, 2003 4.749 4.749 4.511 4.511 567,969 -0.20(-4.34%)
Mar 03, 2003 4.792 4.846 4.684 4.716 573,528 -0.00(-0.01%)
Feb 28, 2003 4.619 4.797 4.571 4.716 543,138 +0.13(+2.94%)
Feb 27, 2003 4.544 4.711 4.506 4.582 582,423 +0.01(+0.24%)
Feb 26, 2003 4.668 4.749 4.495 4.571 567,042 -0.09(-1.97%)
Feb 25, 2003 4.603 4.738 4.582 4.663 972,126 +0.12(+2.73%)
Feb 24, 2003 5.094 5.100 4.528 4.538 2,748,489 -0.55(-10.72%)
Feb 21, 2003 5.121 5.132 5.008 5.083 360,794 -0.04(-0.84%)
Feb 20, 2003 5.127 5.154 5.056 5.127 563,336 +0.02(+0.42%)
Feb 19, 2003 5.326 5.375 5.056 5.105 2,173,293 -0.20(-3.76%)
Feb 18, 2003 5.310 5.418 5.262 5.305 771,808 +0.00(+0.00%)
Feb 14, 2003 5.391 5.396 5.208 5.305 884,846 -0.17(-3.15%)
Feb 13, 2003 5.369 5.504 5.342 5.477 441,218 +0.11(+2.01%)
Feb 12, 2003 5.477 5.477 5.326 5.369 575,752 -0.06(-1.19%)
Feb 11, 2003 5.531 5.666 5.429 5.434 416,943 -0.16(-2.80%)
Feb 10, 2003 5.639 5.774 5.494 5.591 682,119 -0.15(-2.54%)
Feb 07, 2003 5.914 5.979 5.688 5.736 295,751 -0.18(-3.01%)
Feb 06, 2003 5.747 6.049 5.682 5.914 555,739 +0.21(+3.59%)
Feb 05, 2003 5.790 5.985 5.693 5.709 423,243 -0.11(-1.86%)
Feb 04, 2003 6.076 6.093 5.774 5.817 519,233 -0.25(-4.18%)
Feb 03, 2003 6.130 6.168 6.044 6.071 206,989 -0.04(-0.62%)
Jan 31, 2003 6.033 6.238 5.985 6.109 285,745 +0.09(+1.43%)
Jan 30, 2003 6.244 6.260 5.990 6.022 159,718 -0.22(-3.54%)
Jan 29, 2003 6.125 6.265 6.060 6.244 242,568 +0.07(+1.14%)
Jan 28, 2003 6.152 6.254 6.093 6.173 342,264 +0.04(+0.70%)
Jan 27, 2003 6.314 6.449 6.060 6.130 584,461 -0.18(-2.82%)
Jan 24, 2003 6.438 6.476 6.238 6.308 960,081 +0.16(+2.63%)
Jan 23, 2003 6.200 6.287 6.076 6.147 1,065,336 -0.01(-0.09%)
Jan 22, 2003 6.195 6.249 6.071 6.152 663,958 +0.00(+0.00%)
Jan 21, 2003 6.298 6.373 6.136 6.152 715,289 -0.14(-2.22%)
Jan 17, 2003 6.465 6.465 6.130 6.292 570,193 -0.17(-2.68%)
Jan 16, 2003 6.389 6.465 6.319 6.465 369,319 +0.10(+1.53%)
Jan 15, 2003 6.486 6.486 6.330 6.368 429,358 -0.11(-1.67%)
Jan 14, 2003 6.330 6.486 6.260 6.476 2,941,766 +0.13(+2.04%)
Jan 13, 2003 6.406 6.449 6.179 6.346 513,859 -0.02(-0.34%)
Jan 10, 2003 6.449 6.476 6.319 6.368 575,567 -0.06(-0.92%)
Jan 09, 2003 6.449 6.486 6.325 6.427 805,163 +0.04(+0.59%)
Jan 08, 2003 6.454 6.476 6.368 6.389 526,460 -0.08(-1.25%)
Jan 07, 2003 6.476 6.476 6.411 6.470 695,646 -0.01(-0.08%)
Jan 06, 2003 6.406 6.481 6.341 6.476 740,491 +0.12(+1.95%)
Jan 03, 2003 6.481 6.486 6.335 6.352 620,411 -0.12(-1.91%)
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.