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 (%)
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%)
Nov 02, 2009 2.183 2.387 2.057 2.117 432,190 -0.05(-2.28%)
Oct 30, 2009 2.205 2.266 2.112 2.167 716,962 -0.07(-3.19%)
Oct 29, 2009 2.095 2.277 2.095 2.238 837,219 +0.19(+9.12%)
Oct 28, 2009 2.282 2.321 2.024 2.051 1,159,456 -0.25(-10.77%)
Oct 27, 2009 2.453 2.453 2.244 2.299 548,678 -0.15(-6.07%)
Oct 26, 2009 2.568 2.645 2.382 2.447 505,056 -0.12(-4.51%)
Oct 23, 2009 2.618 2.794 2.535 2.563 653,634 -0.18(-6.43%)
Oct 22, 2009 2.706 2.761 2.645 2.739 832,619 +0.04(+1.63%)
Oct 21, 2009 2.695 2.777 2.645 2.695 1,088,832 -0.02(-0.61%)
Oct 20, 2009 2.733 2.805 2.640 2.711 642,642 -0.06(-1.99%)
Oct 19, 2009 2.717 2.909 2.618 2.766 1,107,733 +0.09(+3.50%)
Oct 16, 2009 2.607 2.689 2.541 2.673 835,095 +0.03(+1.25%)
Oct 15, 2009 2.618 2.651 2.480 2.640 1,861,261 -0.01(-0.21%)
Oct 14, 2009 2.359 2.744 2.260 2.645 3,023,077 +0.32(+13.71%)
Oct 13, 2009 2.046 2.376 1.985 2.326 3,569,399 +0.27(+13.40%)
Oct 12, 2009 1.996 2.062 1.980 2.051 613,763 +0.06(+3.04%)
Oct 09, 2009 1.991 2.051 1.930 1.991 517,772 +0.01(+0.28%)
Oct 08, 2009 1.881 2.013 1.870 1.985 795,183 +0.12(+6.49%)
Oct 07, 2009 1.853 1.875 1.815 1.864 287,572 -0.01(-0.29%)
Oct 06, 2009 1.820 1.892 1.787 1.870 476,114 +0.07(+3.66%)
Oct 05, 2009 1.628 1.804 1.628 1.804 754,211 +0.18(+11.19%)
Oct 02, 2009 1.523 1.694 1.457 1.622 848,353 -0.09(-5.14%)
Oct 01, 2009 1.952 1.952 1.710 1.710 557,511 -0.26(-13.13%)
Sep 30, 2009 1.919 2.007 1.881 1.969 515,239 -0.02(-1.11%)
Sep 29, 2009 1.969 2.024 1.969 1.991 519,737 +0.06(+3.13%)
Sep 28, 2009 1.870 1.974 1.837 1.930 362,939 +0.07(+3.85%)
Sep 25, 2009 1.848 1.936 1.787 1.859 479,000 +0.00(+0.00%)
Sep 24, 2009 2.002 2.002 1.837 1.859 484,775 -0.15(-7.65%)
Sep 23, 2009 2.024 2.024 1.952 2.013 580,871 -0.01(-0.54%)
Sep 22, 2009 2.051 2.073 2.018 2.024 526,754 +0.00(+0.00%)
Sep 21, 2009 2.040 2.090 1.903 2.024 1,034,304 +0.02(+0.82%)
Sep 18, 2009 1.925 2.040 1.820 2.007 1,326,896 +0.09(+4.88%)
Sep 17, 2009 2.084 2.172 1.908 1.914 809,541 -0.18(-8.66%)
Sep 16, 2009 1.881 2.112 1.853 2.095 1,616,890 +0.21(+11.40%)
Sep 15, 2009 1.721 1.903 1.688 1.881 1,913,669 +0.15(+8.57%)
Sep 14, 2009 1.699 1.743 1.617 1.732 274,291 +0.02(+0.96%)
Sep 11, 2009 1.721 1.771 1.639 1.716 541,974 -0.01(-0.64%)
Sep 10, 2009 1.661 1.732 1.600 1.727 535,962 +0.07(+4.32%)
Sep 09, 2009 1.529 1.672 1.479 1.655 946,179 +0.13(+8.66%)
Sep 08, 2009 1.540 1.589 1.496 1.523 665,224 -0.01(-0.72%)
Sep 04, 2009 1.413 1.540 1.386 1.534 503,974 +0.12(+8.56%)
Sep 03, 2009 1.468 1.518 1.402 1.413 616,067 -0.05(-3.38%)
Sep 02, 2009 1.463 1.518 1.402 1.463 465,048 +0.00(+0.00%)
Sep 01, 2009 1.540 1.611 1.457 1.463 802,124 -0.09(-6.01%)
Aug 31, 2009 1.628 1.732 1.529 1.556 1,335,337 -0.12(-7.21%)
Aug 28, 2009 1.782 1.782 1.589 1.677 771,496 -0.10(-5.57%)
Aug 27, 2009 1.666 1.776 1.578 1.776 693,171 +0.08(+4.87%)
Aug 26, 2009 1.710 1.710 1.611 1.694 1,052,958 -0.06(-3.14%)
Aug 25, 2009 1.710 1.842 1.677 1.749 1,784,342 +0.03(+1.92%)
Aug 24, 2009 1.732 1.947 1.600 1.716 6,437,096 +0.15(+9.47%)
Aug 21, 2009 1.342 1.897 1.320 1.567 8,247,180 +0.38(+32.56%)
Aug 20, 2009 1.144 1.182 1.100 1.182 381,266 +0.04(+3.37%)
Aug 19, 2009 1.100 1.149 1.062 1.144 482,138 +0.01(+0.97%)
Aug 18, 2009 1.050 1.155 1.028 1.133 497,112 +0.08(+7.85%)
Aug 17, 2009 1.127 1.129 1.006 1.050 849,016 -0.12(-10.33%)
Aug 14, 2009 1.215 1.292 1.149 1.171 559,721 -0.07(-5.75%)
Aug 13, 2009 1.314 1.342 1.177 1.243 671,460 +0.01(+0.44%)
Aug 12, 2009 1.226 1.336 1.210 1.237 675,066 +0.03(+2.74%)
Aug 11, 2009 1.496 1.534 1.182 1.204 1,046,561 -0.30(-20.07%)
Aug 10, 2009 1.325 1.507 1.243 1.507 632,299 +0.14(+10.48%)
Aug 07, 2009 1.155 1.424 1.149 1.364 1,394,325 +0.23(+20.39%)
Aug 06, 2009 1.193 1.210 1.089 1.133 1,250,305 -0.09(-7.21%)
Aug 05, 2009 1.193 1.292 1.171 1.221 1,288,159 +0.02(+1.84%)
Aug 04, 2009 1.248 1.342 1.171 1.199 1,454,894 +0.00(+0.00%)
Aug 03, 2009 1.089 1.265 1.083 1.199 1,747,088 +0.17(+16.58%)
Jul 31, 2009 1.012 1.067 0.9789 1.028 1,264,035 +0.01(+1.08%)
Jul 30, 2009 0.9349 1.028 0.9294 1.017 677,017 +0.09(+10.12%)
Jul 29, 2009 0.9074 0.9294 0.8854 0.9239 355,339 +0.01(+1.20%)
Jul 28, 2009 0.8744 0.9239 0.8744 0.9129 363,539 +0.03(+3.75%)
Jul 27, 2009 0.8524 0.8854 0.8304 0.8799 323,391 +0.01(+1.27%)
Jul 24, 2009 0.8139 0.8744 0.7259 0.8689 782,451 +0.02(+1.94%)
Jul 23, 2009 0.7864 0.8634 0.7809 0.8524 679,428 +0.06(+7.64%)
Jul 22, 2009 0.7259 0.8524 0.6957 0.7919 786,941 +0.06(+8.27%)
Jul 21, 2009 0.8744 0.8909 0.7149 0.7314 796,387 -0.16(-17.90%)
Jul 20, 2009 0.7369 0.8964 0.7149 0.8909 1,174,181 +0.15(+20.90%)
Jul 17, 2009 0.6764 0.7699 0.6441 0.7369 1,835,910 +0.07(+9.84%)
Jul 16, 2009 0.5665 0.6874 0.5665 0.6709 3,057,717 +0.08(+14.02%)
Jul 15, 2009 0.6324 0.6434 0.5665 0.5885 3,359,692 -0.02(-2.73%)
Jul 14, 2009 0.4840 0.6599 0.4675 0.6050 7,190,692 -0.20(-24.66%)
Jul 13, 2009 0.8634 1.100 0.7864 0.8029 2,139,443 -0.21(-20.65%)
Jul 10, 2009 0.9624 1.026 0.9569 1.012 880,644 +0.04(+4.55%)
Jul 09, 2009 1.001 1.006 0.9459 0.9679 411,532 -0.03(-3.30%)
Jul 08, 2009 1.083 1.100 0.9817 1.001 310,913 -0.07(-6.67%)
Jul 07, 2009 1.083 1.100 1.072 1.072 427,205 -0.02(-1.52%)
Jul 06, 2009 1.100 1.111 1.072 1.089 426,632 +0.01(+1.02%)
Jul 02, 2009 1.078 1.100 1.034 1.078 394,606 -0.02(-2.00%)
Jul 01, 2009 1.072 1.100 1.072 1.100 273,505 +0.03(+3.09%)
Jun 30, 2009 1.045 1.072 1.042 1.067 369,485 +0.02(+1.57%)
Jun 29, 2009 1.072 1.094 1.034 1.050 480,812 +0.03(+2.69%)
Jun 26, 2009 0.9899 1.067 0.9514 1.023 2,059,862 +0.03(+3.33%)
Jun 25, 2009 0.9789 0.9954 0.9459 0.9899 326,911 +0.03(+3.45%)
Jun 24, 2009 0.9899 0.9954 0.9404 0.9569 316,141 -0.03(-3.33%)
Jun 23, 2009 0.9624 1.006 0.9514 0.9899 284,688 +0.02(+2.27%)
Jun 22, 2009 1.061 1.089 0.9624 0.9679 779,936 -0.10(-9.28%)
Jun 19, 2009 1.045 1.078 1.028 1.067 672,333 +0.04(+4.30%)
Jun 18, 2009 1.045 1.045 1.023 1.023 234,184 -0.03(-2.62%)
Jun 17, 2009 1.023 1.061 1.023 1.050 469,297 +0.03(+2.69%)
Jun 16, 2009 1.056 1.072 1.006 1.023 331,559 -0.03(-2.62%)
Jun 15, 2009 1.105 1.111 1.045 1.050 409,292 -0.09(-8.17%)
Jun 12, 2009 1.127 1.155 1.094 1.144 521,718 +0.00(+0.00%)
Jun 11, 2009 1.144 1.166 1.127 1.144 201,736 +0.00(+0.00%)
Jun 10, 2009 1.182 1.182 1.111 1.144 841,438 -0.02(-1.89%)
Jun 09, 2009 1.094 1.171 1.094 1.166 579,228 +0.07(+6.00%)
Jun 08, 2009 1.105 1.127 1.094 1.100 289,137 -0.01(-0.99%)
Jun 05, 2009 1.155 1.188 1.100 1.111 582,982 -0.04(-3.35%)
Jun 04, 2009 1.188 1.210 1.105 1.149 1,223,788 -0.01(-0.48%)
Jun 03, 2009 1.072 1.210 1.046 1.155 1,061,115 +0.10(+9.95%)
Jun 02, 2009 1.050 1.083 0.9734 1.050 838,328 -0.01(-1.04%)
Jun 01, 2009 0.9624 1.061 0.9514 1.061 581,621 +0.09(+9.66%)
May 29, 2009 1.001 1.012 0.9514 0.9679 695,610 -0.03(-3.30%)
May 28, 2009 1.039 1.039 0.9789 1.001 340,147 -0.02(-1.62%)
May 27, 2009 1.083 1.083 1.001 1.017 395,795 -0.08(-7.03%)
May 26, 2009 0.9899 1.094 0.9569 1.094 744,830 +0.13(+13.07%)
May 22, 2009 0.9679 0.9899 0.9624 0.9679 331,621 +0.01(+0.57%)
May 21, 2009 0.9239 0.9789 0.9239 0.9624 635,498 +0.03(+2.94%)
May 20, 2009 0.9569 0.9679 0.9129 0.9349 430,641 -0.02(-1.73%)
May 19, 2009 0.8414 0.9954 0.8414 0.9514 752,136 +0.01(+0.58%)
May 18, 2009 0.8579 0.9514 0.8579 0.9459 402,068 +0.07(+8.18%)
May 15, 2009 0.9569 1.001 0.8524 0.8744 771,288 -0.05(-5.92%)
May 14, 2009 0.9459 1.017 0.8909 0.9294 886,816 -0.03(-2.87%)
May 13, 2009 1.056 1.067 0.9514 0.9569 1,004,005 -0.11(-10.31%)
May 12, 2009 0.9844 1.072 0.9349 1.067 754,953 +0.09(+9.60%)
May 11, 2009 0.8799 0.9789 0.8304 0.9734 954,243 +0.10(+11.32%)
May 08, 2009 0.9129 0.9184 0.8304 0.8744 2,168,376 -0.02(-2.45%)
May 07, 2009 0.8249 0.9404 0.7974 0.8964 4,274,750 +0.09(+11.64%)
May 06, 2009 0.8249 0.8634 0.7204 0.8029 4,359,922 +0.13(+18.70%)
May 05, 2009 0.6819 0.6874 0.6544 0.6764 1,169,389 +0.01(+1.65%)
May 04, 2009 0.6599 0.6874 0.6544 0.6654 885,512 +0.03(+5.22%)
May 01, 2009 0.6214 0.7039 0.5885 0.6324 1,191,780 +0.02(+3.60%)
Apr 30, 2009 0.6874 0.7149 0.6105 0.6105 1,027,425 -0.06(-9.02%)
Apr 29, 2009 0.6324 0.7259 0.6105 0.6709 1,333,844 +0.06(+9.91%)
Apr 28, 2009 0.5720 0.6324 0.5720 0.6105 613,467 +0.04(+6.73%)
Apr 27, 2009 0.5830 0.6214 0.5720 0.5720 585,319 -0.01(-0.95%)
Apr 24, 2009 0.5775 0.6105 0.5720 0.5775 785,866 +0.01(+0.96%)
Apr 23, 2009 0.5775 0.5995 0.5720 0.5720 307,779 -0.01(-0.95%)
Apr 22, 2009 0.5830 0.5940 0.5665 0.5775 465,260 -0.02(-2.78%)
Apr 21, 2009 0.6050 0.6324 0.5830 0.5940 828,782 -0.01(-0.92%)
Apr 20, 2009 0.6050 0.6324 0.5940 0.5995 673,046 -0.02(-2.68%)
Apr 17, 2009 0.5940 0.6654 0.5830 0.6160 629,277 +0.02(+3.70%)
Apr 16, 2009 0.6434 0.6434 0.5885 0.5940 757,598 -0.04(-6.90%)
Apr 15, 2009 0.6709 0.6874 0.6324 0.6379 891,942 -0.03(-4.92%)
Apr 14, 2009 0.7424 0.7644 0.6709 0.6709 570,187 -0.07(-9.63%)
Apr 13, 2009 0.7424 0.7644 0.6654 0.7424 733,184 -0.01(-1.46%)
Apr 09, 2009 0.7039 0.8139 0.6819 0.7534 956,347 +0.08(+11.38%)
Apr 08, 2009 0.6489 0.6929 0.6489 0.6764 480,289 +0.03(+5.13%)
Apr 07, 2009 0.6160 0.6489 0.5995 0.6434 393,055 +0.02(+3.54%)
Apr 06, 2009 0.6379 0.6379 0.6160 0.6214 275,665 -0.01(-1.74%)
Apr 03, 2009 0.6270 0.6434 0.5885 0.6324 328,588 +0.00(+0.00%)
Apr 02, 2009 0.5940 0.6379 0.5830 0.6324 660,390 +0.05(+9.52%)
Apr 01, 2009 0.5720 0.5830 0.5555 0.5775 296,596 +0.01(+1.94%)
Mar 31, 2009 0.6050 0.6214 0.5610 0.5665 646,677 -0.03(-4.63%)
Mar 30, 2009 0.5940 0.6160 0.5555 0.5940 594,582 -0.05(-8.47%)
Mar 26, 2009 0.5885 0.6489 0.5885 0.6489 837,134 +0.07(+12.38%)
Mar 25, 2009 0.5995 0.6105 0.5500 0.5775 649,011 -0.02(-2.78%)
Mar 24, 2009 0.5720 0.6434 0.5500 0.5940 714,615 +0.04(+8.00%)
Mar 23, 2009 0.5266 0.5500 0.5005 0.5500 707,449 +0.06(+12.36%)
Mar 20, 2009 0.5005 0.5115 0.4895 0.4895 2,788,530 -0.01(-1.11%)
Mar 19, 2009 0.5225 0.5388 0.4950 0.4950 2,482,172 -0.02(-4.26%)
Mar 18, 2009 0.5060 0.5335 0.4950 0.5170 1,227,219 +0.01(+2.17%)
Mar 17, 2009 0.5500 0.5555 0.4840 0.5060 1,207,845 +0.01(+1.10%)
Mar 16, 2009 0.6489 0.6489 0.4950 0.5005 2,981,950 -0.05(-9.00%)
Mar 13, 2009 0.7424 0.7644 0.5500 0.5500 3,006,192 -0.02(-3.85%)
Mar 12, 2009 0.6105 0.6105 0.5665 0.5720 907,248 -0.02(-3.70%)
Mar 11, 2009 0.6270 0.6544 0.5885 0.5940 632,172 +0.00(+0.00%)
Mar 10, 2009 0.5280 0.6819 0.5280 0.5940 1,562,008 +0.02(+3.85%)
Mar 09, 2009 0.6105 0.6324 0.5720 0.5720 917,751 -0.05(-7.96%)
Mar 06, 2009 0.6214 0.6324 0.5665 0.6214 1,078,529 +0.00(+0.00%)
Mar 05, 2009 0.6544 0.6819 0.6105 0.6214 1,804,044 -0.03(-4.24%)
Mar 04, 2009 0.7094 0.7094 0.6105 0.6489 967,053 +0.03(+4.42%)
Mar 02, 2009 0.6050 0.6434 0.5775 0.6214 1,576,069 +0.01(+0.89%)
Feb 27, 2009 0.6050 0.6324 0.6050 0.6160 554,646 +0.00(+0.00%)
Feb 26, 2009 0.6160 0.6489 0.6105 0.6160 1,398,360 +0.00(+0.00%)
Feb 25, 2009 0.6489 0.6489 0.5500 0.6160 1,721,946 -0.01(-1.75%)
Feb 24, 2009 0.5610 0.6324 0.5500 0.6270 1,567,736 +0.08(+14.00%)
Feb 23, 2009 0.5720 0.5940 0.5390 0.5500 615,741 +0.00(+0.00%)
Feb 20, 2009 0.5417 0.5830 0.5115 0.5500 1,676,062 +0.01(+1.01%)
Feb 19, 2009 0.6214 0.6324 0.5445 0.5445 837,746 -0.07(-11.61%)
Feb 18, 2009 0.7094 0.7094 0.6160 0.6160 1,776,767 -0.06(-8.94%)
Feb 17, 2009 0.7534 0.7699 0.6709 0.6764 953,210 -0.08(-10.87%)
Feb 13, 2009 0.7039 0.7864 0.6874 0.7589 776,567 +0.06(+8.66%)
Feb 12, 2009 0.6984 0.7369 0.6709 0.6984 1,979,285 -0.01(-1.55%)
Feb 11, 2009 0.8304 0.9569 0.7094 0.7094 1,975,883 -0.05(-6.52%)
Feb 10, 2009 0.8084 0.8249 0.7479 0.7589 1,303,795 -0.04(-5.48%)
Feb 09, 2009 0.8029 0.8854 0.7589 0.8029 1,402,717 +0.01(+1.39%)
Feb 06, 2009 0.7919 0.8359 0.7754 0.7919 1,393,585 +0.02(+2.86%)
Feb 05, 2009 0.8799 0.8909 0.7589 0.7699 1,766,142 -0.11(-12.50%)
Feb 04, 2009 0.9514 1.001 0.8799 0.8799 695,261 -0.05(-5.88%)
Feb 03, 2009 1.039 1.039 0.9349 0.9349 956,261 -0.06(-6.08%)
Feb 02, 2009 1.001 1.072 0.9789 0.9954 1,614,261 -0.02(-2.16%)
Jan 30, 2009 1.171 1.221 1.012 1.017 2,493,522 -0.14(-11.90%)
Jan 29, 2009 1.237 1.254 1.138 1.155 540,104 -0.08(-6.67%)
Jan 28, 2009 1.237 1.353 1.226 1.237 1,059,497 +0.02(+1.35%)
Jan 27, 2009 1.177 1.259 1.177 1.221 416,733 +0.05(+4.72%)
Jan 26, 2009 1.155 1.259 1.155 1.166 515,088 +0.03(+2.91%)
Jan 23, 2009 1.116 1.188 1.116 1.133 869,444 +0.01(+0.98%)
Jan 22, 2009 1.188 1.199 1.105 1.122 765,297 -0.06(-5.12%)
Jan 21, 2009 1.182 1.243 1.100 1.182 1,335,181 +0.05(+4.88%)
Jan 20, 2009 1.474 1.507 1.122 1.127 1,522,492 -0.37(-24.91%)
Jan 16, 2009 1.606 1.655 1.446 1.501 890,980 -0.09(-5.54%)
Jan 15, 2009 1.666 1.705 1.501 1.589 1,356,341 -0.07(-3.99%)
Jan 14, 2009 1.842 1.952 1.650 1.655 1,466,053 -0.19(-10.42%)
Jan 13, 2009 1.881 1.952 1.831 1.848 962,833 +0.02(+1.20%)
Jan 12, 2009 1.985 1.985 1.760 1.826 1,158,781 -0.16(-8.03%)
Jan 09, 2009 2.106 2.156 1.985 1.985 423,546 -0.12(-5.74%)
Jan 08, 2009 2.123 2.128 1.980 2.106 1,189,749 -0.02(-0.78%)
Jan 07, 2009 2.051 2.123 1.958 2.123 1,151,948 +0.04(+1.85%)
Jan 06, 2009 1.837 2.101 1.837 2.084 1,033,080 +0.26(+14.16%)
Jan 05, 2009 2.194 2.194 1.743 1.826 752,318 +0.08(+4.73%)
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.