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 (%)
Dec 31, 2007 4.044 4.127 3.932 4.000 1,184,512 -0.08(-2.03%)
Dec 28, 2007 4.151 4.263 4.078 4.083 1,209,423 -0.04(-1.06%)
Dec 27, 2007 4.287 4.317 4.122 4.127 1,069,089 -0.21(-4.83%)
Dec 26, 2007 4.365 4.458 4.273 4.336 1,344,198 -0.03(-0.67%)
Dec 24, 2007 4.409 4.487 4.361 4.365 478,569 -0.03(-0.78%)
Dec 21, 2007 4.473 4.492 4.390 4.400 1,804,160 +0.00(+0.00%)
Dec 20, 2007 4.434 4.434 4.322 4.400 1,572,461 +0.02(+0.44%)
Dec 19, 2007 4.414 4.521 4.380 4.380 1,539,878 -0.03(-0.77%)
Dec 18, 2007 4.477 4.536 4.390 4.414 1,926,900 -0.03(-0.77%)
Dec 17, 2007 4.497 4.565 4.448 4.448 721,902 -0.06(-1.30%)
Dec 14, 2007 4.580 4.672 4.502 4.507 890,252 -0.13(-2.73%)
Dec 13, 2007 4.546 4.633 4.531 4.633 638,418 +0.05(+1.17%)
Dec 12, 2007 4.799 4.819 4.560 4.580 991,896 -0.10(-2.08%)
Dec 11, 2007 4.833 4.901 4.677 4.677 1,441,403 -0.14(-2.93%)
Dec 10, 2007 4.843 4.911 4.775 4.819 807,561 -0.00(-0.10%)
Dec 07, 2007 4.692 4.970 4.663 4.823 1,482,541 +0.16(+3.45%)
Dec 06, 2007 4.667 4.760 4.512 4.663 2,107,163 -0.00(-0.10%)
Dec 05, 2007 4.857 4.896 4.643 4.667 1,210,835 -0.12(-2.44%)
Dec 04, 2007 4.833 4.901 4.760 4.784 908,780 -0.08(-1.70%)
Dec 03, 2007 5.023 5.023 4.804 4.867 1,759,420 -0.18(-3.48%)
Nov 30, 2007 5.130 5.164 5.023 5.043 3,065,592 -0.01(-0.29%)
Nov 29, 2007 5.052 5.140 4.984 5.057 2,206,593 -0.01(-0.19%)
Nov 28, 2007 4.828 5.106 4.794 5.067 2,941,079 +0.30(+6.34%)
Nov 27, 2007 4.848 4.921 4.731 4.765 1,046,793 -0.07(-1.51%)
Nov 26, 2007 4.950 5.072 4.809 4.838 919,870 -0.12(-2.46%)
Nov 23, 2007 4.970 5.038 4.940 4.960 564,906 +0.01(+0.20%)
Nov 21, 2007 5.062 5.116 4.906 4.950 1,221,395 -0.15(-2.87%)
Nov 20, 2007 5.096 5.145 4.955 5.096 1,621,806 +0.00(+0.10%)
Nov 19, 2007 5.208 5.233 5.057 5.091 1,336,068 -0.17(-3.15%)
Nov 16, 2007 5.515 5.579 5.233 5.257 3,242,629 -0.25(-4.51%)
Nov 15, 2007 5.481 5.559 5.432 5.505 2,103,783 +0.00(+0.00%)
Nov 14, 2007 5.515 5.554 5.447 5.505 1,273,658 +0.02(+0.36%)
Nov 13, 2007 5.515 5.574 5.476 5.486 1,650,664 +0.00(+0.00%)
Nov 12, 2007 5.481 5.637 5.466 5.486 1,174,898 +0.01(+0.18%)
Nov 09, 2007 5.481 5.618 5.432 5.476 2,139,806 -0.09(-1.58%)
Nov 08, 2007 5.496 5.593 5.457 5.564 1,646,503 +0.12(+2.15%)
Nov 07, 2007 5.549 5.647 5.447 5.447 1,499,595 -0.19(-3.37%)
Nov 06, 2007 5.505 5.647 5.442 5.637 1,391,470 +0.16(+2.94%)
Nov 05, 2007 5.418 5.525 5.418 5.476 2,157,289 -0.02(-0.44%)
Nov 02, 2007 5.505 5.588 5.398 5.501 1,301,045 -0.00(-0.09%)
Nov 01, 2007 5.769 5.881 5.505 5.505 2,062,568 -0.36(-6.15%)
Oct 31, 2007 5.900 5.988 5.808 5.866 2,560,077 -0.06(-0.99%)
Oct 30, 2007 5.705 5.949 5.666 5.924 1,678,847 +0.23(+4.11%)
Oct 29, 2007 5.856 5.905 5.661 5.691 1,365,081 -0.14(-2.34%)
Oct 26, 2007 5.793 5.890 5.715 5.827 906,461 +0.10(+1.79%)
Oct 25, 2007 5.832 5.920 5.691 5.725 1,436,976 -0.12(-2.00%)
Oct 24, 2007 5.934 6.002 5.832 5.842 1,510,554 -0.13(-2.12%)
Oct 23, 2007 6.080 6.090 5.910 5.968 987,467 -0.10(-1.61%)
Oct 22, 2007 5.993 6.076 5.924 6.066 1,318,938 +0.04(+0.65%)
Oct 19, 2007 6.358 6.358 5.963 6.027 1,276,203 -0.34(-5.36%)
Oct 18, 2007 6.246 6.368 6.178 6.368 499,406 +0.08(+1.32%)
Oct 17, 2007 6.251 6.373 6.192 6.285 1,430,849 +0.09(+1.49%)
Oct 16, 2007 6.183 6.275 6.139 6.192 1,499,290 +0.00(+0.08%)
Oct 15, 2007 6.231 6.285 6.153 6.188 1,726,124 -0.05(-0.78%)
Oct 12, 2007 6.236 6.334 6.202 6.236 1,511,447 +0.01(+0.23%)
Oct 11, 2007 6.436 6.436 6.178 6.222 870,739 -0.17(-2.67%)
Oct 10, 2007 6.421 6.436 6.285 6.392 845,003 -0.03(-0.46%)
Oct 09, 2007 6.436 6.460 6.319 6.421 1,094,327 +0.01(+0.23%)
Oct 08, 2007 6.358 6.421 6.280 6.407 735,381 +0.05(+0.77%)
Oct 05, 2007 6.153 6.465 6.153 6.358 1,146,462 +0.19(+3.08%)
Oct 04, 2007 6.168 6.188 6.032 6.168 624,993 +0.04(+0.64%)
Oct 03, 2007 6.032 6.212 6.032 6.129 790,848 +0.01(+0.24%)
Oct 02, 2007 6.080 6.149 6.041 6.114 645,855 +0.00(+0.08%)
Oct 01, 2007 5.886 6.168 5.847 6.110 999,394 +0.24(+4.15%)
Sep 28, 2007 5.983 6.046 5.847 5.866 624,217 -0.11(-1.87%)
Sep 27, 2007 5.988 6.217 5.910 5.978 1,561,442 +0.02(+0.41%)
Sep 26, 2007 6.139 6.158 5.871 5.954 1,920,835 -0.13(-2.16%)
Sep 25, 2007 6.076 6.188 6.032 6.085 1,256,050 -0.00(-0.08%)
Sep 24, 2007 6.358 6.436 6.051 6.090 714,620 -0.28(-4.36%)
Sep 21, 2007 6.475 6.475 6.231 6.368 1,281,230 -0.04(-0.68%)
Sep 20, 2007 6.153 6.577 6.114 6.412 2,759,539 +0.24(+3.95%)
Sep 19, 2007 6.056 6.324 6.002 6.168 2,163,730 +0.16(+2.68%)
Sep 18, 2007 5.657 6.017 5.540 6.007 1,995,821 +0.39(+7.03%)
Sep 17, 2007 5.764 5.812 5.569 5.613 1,524,464 -0.17(-2.87%)
Sep 14, 2007 5.812 5.847 5.734 5.778 470,550 -0.10(-1.74%)
Sep 13, 2007 5.939 6.012 5.856 5.881 801,299 -0.01(-0.25%)
Sep 12, 2007 5.983 6.017 5.837 5.895 841,397 -0.09(-1.47%)
Sep 11, 2007 5.920 6.027 5.886 5.983 911,381 +0.10(+1.66%)
Sep 10, 2007 5.924 5.976 5.783 5.886 1,288,214 -0.01(-0.25%)
Sep 07, 2007 5.793 5.920 5.769 5.900 854,163 +0.02(+0.41%)
Sep 06, 2007 5.803 5.968 5.778 5.876 747,946 +0.10(+1.77%)
Sep 05, 2007 5.973 5.987 5.759 5.773 2,305,564 -0.25(-4.13%)
Sep 04, 2007 6.046 6.110 6.002 6.022 844,073 -0.05(-0.80%)
Aug 31, 2007 6.061 6.129 5.968 6.071 861,482 +0.11(+1.80%)
Aug 30, 2007 5.910 6.002 5.808 5.963 805,213 -0.01(-0.24%)
Aug 29, 2007 5.744 6.002 5.744 5.978 1,170,583 +0.27(+4.78%)
Aug 28, 2007 5.895 5.910 5.666 5.705 1,160,107 -0.22(-3.78%)
Aug 27, 2007 6.231 6.231 5.929 5.929 1,482,601 -0.30(-4.77%)
Aug 24, 2007 6.129 6.236 5.886 6.227 1,523,045 +0.11(+1.83%)
Aug 23, 2007 6.183 6.309 6.066 6.114 1,684,846 +0.02(+0.32%)
Aug 22, 2007 5.866 6.114 5.803 6.095 2,465,729 +0.28(+4.77%)
Aug 21, 2007 5.608 5.890 5.603 5.817 2,090,589 +0.19(+3.38%)
Aug 20, 2007 5.603 5.695 5.564 5.627 2,024,347 +0.05(+0.96%)
Aug 17, 2007 6.080 6.144 5.515 5.574 2,678,974 -0.26(-4.43%)
Aug 16, 2007 5.905 5.915 5.618 5.832 3,378,383 -0.12(-1.97%)
Aug 15, 2007 5.978 6.046 5.871 5.949 984,364 -0.02(-0.33%)
Aug 14, 2007 6.002 6.124 5.944 5.968 1,468,685 +0.00(+0.00%)
Aug 13, 2007 6.095 6.188 5.920 5.968 1,816,130 -0.03(-0.49%)
Aug 10, 2007 5.929 6.197 5.754 5.998 1,561,858 +0.06(+0.98%)
Aug 09, 2007 5.861 6.041 5.769 5.939 3,861,543 -0.20(-3.25%)
Aug 08, 2007 6.090 6.152 6.012 6.139 3,782,460 +0.12(+1.94%)
Aug 07, 2007 5.837 6.051 5.783 6.022 3,311,295 +0.15(+2.49%)
Aug 06, 2007 5.920 5.959 5.705 5.876 2,449,605 -0.00(-0.08%)
Aug 03, 2007 5.871 6.022 5.822 5.881 5,095,222 -0.07(-1.15%)
Aug 02, 2007 5.978 6.090 5.861 5.949 3,870,637 -0.01(-0.25%)
Aug 01, 2007 6.168 6.290 5.924 5.963 2,438,148 -0.39(-6.13%)
Jul 31, 2007 6.577 6.762 6.339 6.353 1,952,078 -0.16(-2.40%)
Jul 30, 2007 6.446 6.524 6.256 6.509 2,776,657 +0.03(+0.45%)
Jul 27, 2007 6.748 6.777 6.358 6.480 1,888,744 -0.25(-3.69%)
Jul 26, 2007 6.977 7.011 6.563 6.728 2,790,238 -0.31(-4.43%)
Jul 25, 2007 7.035 7.089 6.957 7.040 1,233,614 +0.04(+0.56%)
Jul 24, 2007 7.069 7.128 6.918 7.001 1,598,912 -0.17(-2.38%)
Jul 23, 2007 7.172 7.245 6.918 7.172 979,912 -0.01(-0.20%)
Jul 20, 2007 7.167 7.206 7.045 7.186 1,329,507 +0.00(+0.07%)
Jul 19, 2007 7.313 7.333 7.011 7.181 1,406,843 -0.07(-0.94%)
Jul 18, 2007 7.274 7.298 7.182 7.250 850,906 -0.07(-1.00%)
Jul 17, 2007 7.211 7.367 7.206 7.323 1,428,507 +0.13(+1.83%)
Jul 16, 2007 7.167 7.211 7.128 7.191 678,032 +0.02(+0.27%)
Jul 13, 2007 7.177 7.230 7.113 7.172 330,352 -0.04(-0.54%)
Jul 12, 2007 7.133 7.230 7.069 7.211 809,451 +0.14(+1.93%)
Jul 11, 2007 7.181 7.245 6.987 7.074 830,046 -0.04(-0.62%)
Jul 10, 2007 7.274 7.303 7.050 7.118 1,427,922 -0.22(-3.05%)
Jul 09, 2007 7.323 7.391 7.284 7.342 817,791 +0.00(+0.07%)
Jul 06, 2007 7.303 7.381 7.255 7.337 732,702 +0.02(+0.27%)
Jul 05, 2007 7.211 7.328 7.152 7.318 1,192,122 +0.10(+1.35%)
Jul 03, 2007 7.065 7.259 7.045 7.220 639,282 -0.00(-0.07%)
Jul 02, 2007 6.938 7.230 6.923 7.225 1,493,456 +0.30(+4.29%)
Jun 29, 2007 7.001 7.104 6.909 6.928 679,610 -0.04(-0.63%)
Jun 28, 2007 6.962 7.089 6.938 6.972 799,877 +0.04(+0.56%)
Jun 27, 2007 6.821 6.962 6.806 6.933 959,436 +0.03(+0.49%)
Jun 26, 2007 6.914 6.977 6.845 6.899 927,031 +0.00(+0.07%)
Jun 25, 2007 6.894 7.030 6.806 6.894 1,452,394 -0.01(-0.14%)
Jun 22, 2007 6.977 7.099 6.850 6.904 2,708,280 -0.08(-1.12%)
Jun 21, 2007 7.060 7.123 6.938 6.982 1,675,481 -0.10(-1.44%)
Jun 20, 2007 7.415 7.415 7.026 7.084 1,169,311 -0.28(-3.84%)
Jun 19, 2007 7.328 7.410 7.225 7.367 527,698 +0.00(+0.00%)
Jun 18, 2007 7.352 7.425 7.298 7.367 707,703 +0.00(+0.07%)
Jun 15, 2007 7.279 7.367 7.206 7.362 1,068,533 +0.19(+2.58%)
Jun 14, 2007 7.250 7.284 7.162 7.177 492,190 -0.05(-0.74%)
Jun 13, 2007 7.099 7.289 7.074 7.230 948,872 +0.14(+1.99%)
Jun 12, 2007 7.279 7.284 7.050 7.089 1,020,299 -0.22(-3.00%)
Jun 11, 2007 7.333 7.376 7.245 7.308 582,947 -0.01(-0.20%)
Jun 08, 2007 7.191 7.337 7.191 7.323 849,763 +0.11(+1.49%)
Jun 07, 2007 7.479 7.494 7.152 7.216 2,006,003 -0.32(-4.20%)
Jun 06, 2007 7.498 7.596 7.449 7.532 1,805,433 +0.02(+0.32%)
Jun 05, 2007 7.523 7.596 7.469 7.508 1,475,448 -0.07(-0.90%)
Jun 04, 2007 7.493 7.576 7.391 7.576 1,605,373 +0.02(+0.32%)
Jun 01, 2007 7.474 7.596 7.445 7.552 1,528,289 +0.09(+1.17%)
May 31, 2007 7.464 7.537 7.415 7.464 2,195,887 +0.00(+0.00%)
May 30, 2007 7.523 7.557 7.454 7.464 1,358,059 -0.09(-1.16%)
May 29, 2007 7.615 7.644 7.508 7.552 785,121 -0.05(-0.64%)
May 25, 2007 7.484 7.654 7.484 7.600 1,199,136 +0.13(+1.76%)
May 24, 2007 7.669 7.683 7.449 7.469 1,719,792 -0.18(-2.36%)
May 23, 2007 7.713 7.752 7.610 7.649 1,172,576 -0.05(-0.70%)
May 22, 2007 7.683 7.868 7.596 7.703 2,248,821 +0.06(+0.83%)
May 21, 2007 7.625 7.722 7.586 7.639 2,308,594 +0.05(+0.64%)
May 18, 2007 7.347 7.625 7.245 7.591 2,385,821 +0.25(+3.45%)
May 17, 2007 7.313 7.542 7.313 7.337 2,300,318 -0.01(-0.13%)
May 16, 2007 7.289 7.376 7.199 7.347 1,440,481 +0.10(+1.34%)
May 15, 2007 7.143 7.308 7.143 7.250 3,237,050 +0.12(+1.71%)
May 14, 2007 7.600 7.610 7.074 7.128 4,458,337 -0.48(-6.34%)
May 11, 2007 7.557 7.625 7.445 7.610 1,659,976 +0.17(+2.29%)
May 10, 2007 7.659 7.659 7.435 7.440 1,396,190 -0.22(-2.86%)
May 09, 2007 7.600 7.678 7.527 7.659 1,464,327 +0.04(+0.51%)
May 08, 2007 7.586 7.649 7.503 7.620 1,879,208 -0.02(-0.26%)
May 07, 2007 7.401 7.644 7.362 7.639 1,593,196 +0.25(+3.36%)
May 04, 2007 7.683 7.737 7.318 7.391 3,584,481 -0.24(-3.13%)
May 03, 2007 7.469 7.722 7.435 7.630 10,315,094 +0.16(+2.15%)
May 02, 2007 7.722 7.795 7.406 7.469 6,890,956 -0.59(-7.37%)
May 01, 2007 7.917 8.200 7.903 8.063 1,269,908 +0.11(+1.35%)
Apr 30, 2007 8.097 8.132 7.864 7.956 2,117,374 -0.14(-1.74%)
Apr 27, 2007 8.229 8.307 8.078 8.097 1,433,263 -0.17(-2.06%)
Apr 26, 2007 8.458 8.458 8.263 8.268 834,490 -0.14(-1.62%)
Apr 25, 2007 8.404 8.482 8.331 8.404 1,175,148 +0.06(+0.70%)
Apr 24, 2007 8.429 8.487 8.297 8.346 1,029,903 -0.05(-0.64%)
Apr 23, 2007 8.438 8.487 8.331 8.399 1,027,906 -0.01(-0.12%)
Apr 20, 2007 8.399 8.429 8.336 8.409 979,647 +0.13(+1.53%)
Apr 19, 2007 8.404 8.429 8.205 8.283 929,679 -0.16(-1.85%)
Apr 18, 2007 8.521 8.609 8.375 8.438 1,188,949 -0.09(-1.03%)
Apr 17, 2007 8.546 8.590 8.404 8.526 1,571,074 +0.01(+0.11%)
Apr 16, 2007 8.302 8.526 8.302 8.516 1,607,953 +0.23(+2.76%)
Apr 13, 2007 8.166 8.297 8.141 8.287 1,426,524 +0.15(+1.86%)
Apr 12, 2007 8.000 8.141 7.942 8.136 901,865 +0.13(+1.64%)
Apr 11, 2007 7.922 8.112 7.893 8.005 1,968,194 +0.04(+0.55%)
Apr 10, 2007 7.932 8.005 7.912 7.961 1,034,201 +0.03(+0.37%)
Apr 09, 2007 7.922 8.039 7.898 7.932 1,133,298 +0.05(+0.62%)
Apr 05, 2007 7.903 7.922 7.815 7.883 975,214 +0.00(+0.06%)
Apr 04, 2007 7.844 7.893 7.742 7.878 1,130,835 +0.05(+0.62%)
Apr 03, 2007 7.737 7.893 7.688 7.829 1,347,677 +0.14(+1.84%)
Apr 02, 2007 7.552 7.708 7.542 7.688 2,075,025 +0.16(+2.14%)
Mar 30, 2007 7.566 7.698 7.484 7.527 1,332,294 -0.00(-0.06%)
Mar 29, 2007 7.625 7.639 7.479 7.532 623,780 -0.04(-0.58%)
Mar 28, 2007 7.600 7.664 7.365 7.576 2,164,997 -0.05(-0.64%)
Mar 27, 2007 7.596 7.732 7.571 7.625 1,276,694 +0.05(+0.71%)
Mar 26, 2007 7.406 7.600 7.401 7.571 1,576,628 +0.15(+2.04%)
Mar 23, 2007 7.479 7.479 7.396 7.420 1,796,562 -0.03(-0.39%)
Mar 22, 2007 7.493 7.493 7.376 7.449 1,788,075 +0.02(+0.26%)
Mar 21, 2007 7.357 7.440 7.328 7.430 1,806,675 +0.08(+1.13%)
Mar 20, 2007 7.376 7.435 7.289 7.347 1,027,130 -0.05(-0.66%)
Mar 19, 2007 7.537 7.552 7.357 7.396 1,222,928 -0.06(-0.78%)
Mar 16, 2007 7.303 7.527 7.250 7.454 2,182,802 +0.15(+2.00%)
Mar 15, 2007 7.342 7.367 7.181 7.308 1,512,530 +0.04(+0.60%)
Mar 14, 2007 7.167 7.289 7.128 7.264 1,475,840 +0.13(+1.77%)
Mar 13, 2007 7.561 7.508 7.104 7.138 1,935,882 -0.42(-5.61%)
Mar 12, 2007 7.162 7.620 7.133 7.561 2,225,827 +0.48(+6.74%)
Mar 09, 2007 7.104 7.152 7.021 7.084 1,235,075 +0.02(+0.28%)
Mar 08, 2007 6.987 7.138 6.967 7.065 1,223,259 +0.11(+1.61%)
Mar 07, 2007 7.191 7.225 6.894 6.952 1,624,187 -0.23(-3.19%)
Mar 06, 2007 7.045 7.196 7.045 7.181 1,875,633 +0.18(+2.50%)
Mar 05, 2007 6.972 7.147 6.918 7.006 1,518,548 +0.00(+0.07%)
Mar 02, 2007 6.967 7.104 6.923 7.001 1,547,372 -0.01(-0.21%)
Mar 01, 2007 7.128 7.230 6.358 7.016 1,889,865 +0.05(+0.77%)
Feb 28, 2007 7.118 7.152 6.840 6.962 1,735,262 -0.21(-2.92%)
Feb 27, 2007 7.245 7.284 7.099 7.172 2,460,354 -0.21(-2.84%)
Feb 26, 2007 7.181 7.401 7.175 7.381 1,663,710 +0.21(+2.99%)
Feb 23, 2007 7.240 7.259 7.157 7.167 1,665,210 -0.07(-1.01%)
Feb 22, 2007 7.352 7.397 7.172 7.240 1,280,154 -0.09(-1.20%)
Feb 21, 2007 7.157 7.347 6.996 7.328 1,325,283 +0.17(+2.31%)
Feb 20, 2007 7.065 7.328 6.991 7.162 2,275,538 +0.29(+4.18%)
Feb 16, 2007 6.850 6.928 6.816 6.875 1,299,008 +0.04(+0.57%)
Feb 15, 2007 6.801 6.909 6.772 6.836 1,701,316 +0.01(+0.21%)
Feb 14, 2007 6.407 6.870 6.217 6.821 1,843,338 +0.31(+4.71%)
Feb 13, 2007 6.519 6.538 6.431 6.514 631,050 +0.05(+0.83%)
Feb 12, 2007 6.251 6.504 6.202 6.460 999,760 +0.25(+4.08%)
Feb 09, 2007 6.397 6.397 6.163 6.207 520,209 -0.18(-2.82%)
Feb 08, 2007 6.358 6.402 6.236 6.387 875,259 +0.00(+0.08%)
Feb 07, 2007 5.968 6.402 5.968 6.382 1,884,530 +0.45(+7.64%)
Feb 06, 2007 6.056 6.110 5.920 5.929 556,345 -0.08(-1.38%)
Feb 05, 2007 5.968 6.051 5.876 6.012 677,016 +0.05(+0.90%)
Feb 02, 2007 5.871 5.963 5.788 5.959 630,272 +0.08(+1.41%)
Feb 01, 2007 5.764 5.910 5.710 5.876 1,245,592 +0.14(+2.46%)
Jan 31, 2007 5.749 5.803 5.686 5.734 467,868 -0.03(-0.51%)
Jan 30, 2007 5.842 5.842 5.730 5.764 450,181 -0.04(-0.76%)
Jan 29, 2007 5.832 5.871 5.720 5.808 1,118,852 -0.00(-0.08%)
Jan 26, 2007 5.734 5.832 5.647 5.812 433,332 +0.10(+1.70%)
Jan 25, 2007 5.871 5.871 5.652 5.715 467,102 -0.12(-2.01%)
Jan 24, 2007 5.847 5.871 5.803 5.832 809,259 +0.00(+0.08%)
Jan 23, 2007 5.749 5.847 5.715 5.827 806,352 +0.08(+1.36%)
Jan 22, 2007 5.632 5.773 5.613 5.749 1,078,726 +0.14(+2.52%)
Jan 19, 2007 5.622 5.647 5.554 5.608 251,700 -0.01(-0.17%)
Jan 18, 2007 5.525 5.676 5.486 5.618 615,595 +0.11(+1.95%)
Jan 17, 2007 5.525 5.642 5.491 5.510 1,444,734 -0.02(-0.35%)
Jan 16, 2007 5.481 5.554 5.481 5.530 676,868 +0.06(+1.07%)
Jan 12, 2007 5.457 5.476 5.408 5.471 402,454 +0.03(+0.63%)
Jan 11, 2007 5.457 5.491 5.408 5.437 1,195,148 +0.00(+0.09%)
Jan 10, 2007 5.452 5.491 5.408 5.432 795,903 -0.06(-1.15%)
Jan 09, 2007 5.418 5.501 5.379 5.496 2,486,981 +0.07(+1.26%)
Jan 08, 2007 5.242 5.428 5.208 5.428 717,657 +0.20(+3.82%)
Jan 05, 2007 5.364 5.389 5.203 5.228 446,187 -0.13(-2.45%)
Jan 04, 2007 5.296 5.393 5.233 5.359 808,905 +0.06(+1.20%)
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.