Skip to main content

Sinclair Inc (NQ: SBGI )

11.50 -0.21 (-1.79%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 26.70 26.70 26.70 587,223 -0.39(-1.42%)
Dec 30, 2020 26.69 27.13 26.24 27.08 587,223 +0.64(+2.41%)
Dec 29, 2020 27.07 27.24 26.03 26.44 562,651 -0.58(-2.14%)
Dec 28, 2020 26.39 27.22 26.19 27.02 1,106,552 +0.83(+3.17%)
Dec 24, 2020 26.49 26.88 25.77 26.19 624,208 -0.21(-0.79%)
Dec 23, 2020 23.70 26.56 23.67 26.40 3,787,382 +2.78(+11.78%)
Dec 22, 2020 23.41 23.69 22.93 23.62 875,560 +0.32(+1.37%)
Dec 21, 2020 23.68 23.89 23.05 23.30 1,653,947 -0.70(-2.93%)
Dec 18, 2020 24.18 24.57 23.59 24.01 1,538,448 -0.25(-1.04%)
Dec 17, 2020 24.23 24.43 23.65 24.26 1,185,339 +0.54(+2.26%)
Dec 16, 2020 24.29 24.31 23.71 23.72 581,780 -0.44(-1.84%)
Dec 15, 2020 23.85 24.36 23.60 24.16 685,186 +0.54(+2.27%)
Dec 14, 2020 25.13 25.14 23.59 23.63 868,200 -0.36(-1.50%)
Dec 11, 2020 24.25 24.31 23.80 23.99 478,297 -0.48(-1.95%)
Dec 10, 2020 24.17 24.52 24.06 24.47 785,019 +0.03(+0.14%)
Dec 09, 2020 24.84 25.14 24.08 24.43 581,157 +0.06(+0.26%)
Dec 08, 2020 24.01 24.76 23.66 24.37 1,093,102 +0.16(+0.68%)
Dec 07, 2020 24.10 24.31 23.31 24.21 868,939 -0.03(-0.10%)
Dec 04, 2020 24.13 24.37 23.50 24.23 1,133,763 +0.37(+1.55%)
Dec 03, 2020 24.24 24.58 23.69 23.86 731,439 -0.21(-0.87%)
Dec 02, 2020 23.38 24.27 22.64 24.07 1,016,138 +0.49(+2.06%)
Dec 01, 2020 23.39 23.79 22.90 23.59 1,675,707 +0.74(+3.23%)
Nov 30, 2020 23.24 23.57 22.81 22.85 784,400 -0.49(-2.08%)
Nov 27, 2020 23.76 23.79 23.03 23.34 655,969 -0.22(-0.95%)
Nov 25, 2020 23.37 24.10 23.16 23.56 2,012,128 +0.08(+0.35%)
Nov 24, 2020 23.52 24.08 22.99 23.48 3,294,612 +0.42(+1.84%)
Nov 23, 2020 22.58 23.33 22.35 23.05 2,676,541 +0.78(+3.51%)
Nov 20, 2020 21.70 22.57 21.48 22.27 2,820,344 +0.58(+2.69%)
Nov 19, 2020 22.64 24.46 21.49 21.69 4,349,973 +1.21(+5.93%)
Nov 18, 2020 21.03 21.21 20.45 20.47 1,001,850 -0.30(-1.44%)
Nov 17, 2020 20.53 21.35 20.18 20.77 964,505 +0.07(+0.36%)
Nov 16, 2020 19.85 20.81 19.61 20.70 1,832,154 +1.10(+5.61%)
Nov 13, 2020 18.46 19.72 18.03 19.60 1,524,386 +1.70(+9.48%)
Nov 12, 2020 17.88 18.08 17.18 17.90 1,066,472 -0.19(-1.06%)
Nov 11, 2020 18.06 18.39 17.81 18.09 922,465 +0.27(+1.54%)
Nov 10, 2020 17.87 18.03 17.18 17.82 2,030,439 +0.75(+4.39%)
Nov 09, 2020 17.48 19.87 17.04 17.07 1,932,732 +1.02(+6.38%)
Nov 06, 2020 15.75 16.54 15.72 16.04 1,217,610 +0.36(+2.28%)
Nov 05, 2020 15.07 16.17 15.06 15.69 1,701,348 +0.44(+2.89%)
Nov 04, 2020 16.40 16.63 14.88 15.25 2,817,586 -1.11(-6.77%)
Nov 03, 2020 16.15 16.56 15.90 16.35 1,857,294 +0.45(+2.83%)
Nov 02, 2020 15.80 16.03 15.40 15.90 927,087 +0.44(+2.85%)
Oct 30, 2020 15.46 15.71 15.30 15.46 1,004,562 +0.07(+0.43%)
Oct 29, 2020 14.06 15.47 14.06 15.40 1,059,034 +1.09(+7.62%)
Oct 28, 2020 14.00 14.49 13.91 14.31 1,269,134 -0.08(-0.58%)
Oct 27, 2020 14.96 15.00 14.21 14.39 1,077,768 -0.66(-4.37%)
Oct 26, 2020 15.40 15.40 14.85 15.05 1,745,766 -0.62(-3.98%)
Oct 23, 2020 15.96 16.20 15.40 15.67 929,099 -0.22(-1.36%)
Oct 22, 2020 15.98 16.72 15.84 15.89 2,117,558 -0.11(-0.68%)
Oct 21, 2020 15.77 16.25 15.65 15.99 2,052,885 +0.19(+1.21%)
Oct 20, 2020 15.11 15.81 14.85 15.80 1,896,132 +0.96(+6.45%)
Oct 19, 2020 15.29 15.40 14.77 14.85 1,172,778 -0.47(-3.04%)
Oct 16, 2020 15.19 15.51 15.09 15.31 1,531,116 +0.09(+0.60%)
Oct 15, 2020 15.34 15.49 15.02 15.22 1,573,956 -0.27(-1.77%)
Oct 14, 2020 15.80 16.14 15.47 15.50 1,701,509 -0.23(-1.48%)
Oct 13, 2020 15.85 15.91 15.32 15.73 1,612,405 -0.08(-0.53%)
Oct 12, 2020 15.65 15.94 15.40 15.81 1,309,642 +0.03(+0.21%)
Oct 09, 2020 16.35 16.52 15.73 15.78 900,140 -0.32(-2.02%)
Oct 08, 2020 15.71 16.18 15.65 16.10 8,033,931 +0.56(+3.59%)
Oct 07, 2020 15.57 15.78 15.41 15.55 695,044 +0.13(+0.86%)
Oct 06, 2020 15.78 16.06 15.40 15.41 1,019,881 -0.14(-0.91%)
Oct 05, 2020 15.79 16.02 15.30 15.55 1,009,554 -0.01(-0.05%)
Oct 02, 2020 14.98 15.79 14.96 15.56 1,335,130 +0.15(+0.97%)
Oct 01, 2020 15.99 16.13 15.03 15.41 1,675,586 -0.59(-3.69%)
Sep 30, 2020 16.46 16.71 15.95 16.00 1,413,708 -0.70(-4.19%)
Sep 29, 2020 16.85 17.05 16.17 16.70 600,272 -0.17(-1.04%)
Sep 28, 2020 16.89 17.23 16.79 16.88 630,473 +0.37(+2.22%)
Sep 25, 2020 16.46 16.85 16.25 16.51 569,812 +0.01(+0.05%)
Sep 24, 2020 16.19 16.94 15.93 16.50 1,251,632 +0.40(+2.48%)
Sep 23, 2020 16.75 16.99 15.88 16.10 1,927,211 -0.62(-3.73%)
Sep 22, 2020 16.87 17.33 16.53 16.73 1,145,855 -0.07(-0.45%)
Sep 21, 2020 17.59 17.59 16.68 16.80 1,655,895 -1.20(-6.66%)
Sep 18, 2020 18.47 18.66 17.59 18.00 3,019,333 -0.32(-1.73%)
Sep 17, 2020 17.75 18.34 17.68 18.32 816,646 +0.20(+1.10%)
Sep 16, 2020 17.62 18.33 17.46 18.12 1,152,986 +0.69(+3.96%)
Sep 15, 2020 17.75 17.88 17.19 17.43 557,189 -0.14(-0.81%)
Sep 14, 2020 16.73 17.63 16.61 17.57 1,221,483 +0.97(+5.87%)
Sep 11, 2020 16.75 16.75 16.33 16.59 612,710 -0.12(-0.75%)
Sep 10, 2020 17.48 17.62 16.53 16.72 1,049,778 -0.57(-3.27%)
Sep 09, 2020 17.81 17.87 16.93 17.28 958,066 -0.24(-1.38%)
Sep 08, 2020 17.30 17.53 16.91 17.53 1,027,247 +0.12(+0.72%)
Sep 04, 2020 17.28 17.50 16.84 17.40 785,264 +0.41(+2.40%)
Sep 03, 2020 17.24 18.01 16.84 16.99 855,360 -0.15(-0.87%)
Sep 02, 2020 16.74 17.31 16.61 17.14 818,301 +0.37(+2.18%)
Sep 01, 2020 17.17 17.39 16.66 16.78 807,379 -0.54(-3.12%)
Aug 31, 2020 17.98 17.98 17.23 17.32 918,026 -0.57(-3.16%)
Aug 28, 2020 17.85 18.07 17.75 17.88 478,697 +0.12(+0.65%)
Aug 27, 2020 17.72 18.08 17.60 17.77 662,677 +0.16(+0.94%)
Aug 26, 2020 17.48 17.76 17.33 17.60 587,999 +0.06(+0.33%)
Aug 25, 2020 17.68 17.79 17.13 17.55 549,139 +0.04(+0.24%)
Aug 24, 2020 16.88 17.51 16.65 17.50 669,653 +0.65(+3.87%)
Aug 21, 2020 17.03 17.21 16.78 16.85 664,742 -0.21(-1.26%)
Aug 20, 2020 17.22 17.44 16.93 17.07 676,246 -0.42(-2.40%)
Aug 19, 2020 17.11 17.79 17.01 17.49 1,455,855 +0.51(+3.01%)
Aug 18, 2020 17.35 17.41 16.76 16.98 763,361 -0.46(-2.65%)
Aug 17, 2020 17.64 17.88 17.02 17.44 728,546 -0.23(-1.31%)
Aug 14, 2020 17.18 17.95 17.13 17.67 750,730 +0.34(+1.95%)
Aug 13, 2020 17.48 17.88 17.02 17.33 1,188,579 -0.32(-1.82%)
Aug 12, 2020 18.44 19.05 17.27 17.65 1,767,597 -0.38(-2.10%)
Aug 11, 2020 17.80 18.66 17.80 18.03 2,070,130 +0.67(+3.85%)
Aug 10, 2020 16.80 17.62 16.67 17.36 1,236,463 +0.54(+3.24%)
Aug 07, 2020 16.80 16.96 16.38 16.82 1,234,158 -0.10(-0.59%)
Aug 06, 2020 15.81 17.22 15.81 16.92 2,149,244 +1.18(+7.49%)
Aug 05, 2020 16.90 17.47 15.39 15.74 3,687,808 -1.96(-11.09%)
Aug 04, 2020 17.45 18.03 17.45 17.70 1,205,533 +0.36(+2.09%)
Aug 03, 2020 17.10 17.68 16.80 17.34 1,501,425 +0.35(+2.09%)
Jul 31, 2020 17.52 17.55 16.66 16.99 1,250,045 -0.49(-2.78%)
Jul 30, 2020 16.59 17.61 16.30 17.47 1,466,693 +0.62(+3.67%)
Jul 29, 2020 16.47 16.99 16.33 16.85 1,178,002 +0.57(+3.49%)
Jul 28, 2020 15.92 16.56 15.87 16.28 2,064,573 +0.28(+1.75%)
Jul 27, 2020 16.74 16.94 15.79 16.00 3,019,954 -0.88(-5.22%)
Jul 24, 2020 17.15 17.40 16.60 16.89 1,783,562 +0.23(+1.39%)
Jul 23, 2020 16.07 16.76 16.07 16.66 1,660,602 +0.45(+2.75%)
Jul 22, 2020 15.44 16.58 15.32 16.21 1,656,687 +0.71(+4.57%)
Jul 21, 2020 14.90 15.68 14.90 15.50 1,316,218 +0.59(+3.93%)
Jul 20, 2020 15.90 16.13 14.73 14.92 2,425,693 -1.29(-7.94%)
Jul 17, 2020 16.38 16.66 15.99 16.20 2,306,041 -0.22(-1.36%)
Jul 16, 2020 15.83 16.81 15.53 16.42 2,010,350 +0.45(+2.81%)
Jul 15, 2020 15.47 16.22 15.41 15.98 1,636,404 +0.99(+6.57%)
Jul 14, 2020 14.50 15.15 14.32 14.99 868,757 +0.44(+3.03%)
Jul 13, 2020 14.93 15.20 14.51 14.55 1,403,553 -0.06(-0.42%)
Jul 10, 2020 13.95 14.76 13.83 14.61 1,127,673 +0.76(+5.48%)
Jul 09, 2020 15.27 15.39 13.60 13.85 2,231,769 -1.39(-9.14%)
Jul 08, 2020 15.09 15.62 14.67 15.25 1,243,199 +0.01(+0.05%)
Jul 07, 2020 15.15 15.34 14.98 15.24 1,306,228 -0.08(-0.54%)
Jul 06, 2020 15.39 15.70 15.02 15.32 2,047,638 +0.35(+2.31%)
Jul 02, 2020 15.37 15.59 14.83 14.97 1,340,157 -0.05(-0.33%)
Jul 01, 2020 15.17 15.65 14.84 15.02 1,454,795 -0.20(-1.30%)
Jun 30, 2020 14.52 15.28 14.31 15.22 2,088,075 +0.61(+4.18%)
Jun 29, 2020 14.07 14.96 13.75 14.61 3,579,561 +0.76(+5.48%)
Jun 26, 2020 15.12 15.25 13.64 13.85 10,501,258 -1.29(-8.55%)
Jun 25, 2020 14.98 15.49 14.59 15.15 2,235,361 -0.12(-0.81%)
Jun 24, 2020 15.80 15.88 14.56 15.27 1,924,306 -0.82(-5.07%)
Jun 23, 2020 16.33 16.71 15.95 16.09 2,483,143 +0.02(+0.10%)
Jun 22, 2020 15.68 16.28 15.34 16.07 1,314,835 +0.35(+2.20%)
Jun 19, 2020 16.42 16.47 15.39 15.72 2,644,659 -0.43(-2.65%)
Jun 18, 2020 15.43 16.49 15.28 16.15 1,511,736 +0.45(+2.89%)
Jun 17, 2020 16.29 16.29 15.47 15.70 1,322,706 -0.55(-3.40%)
Jun 16, 2020 17.30 17.49 16.09 16.25 1,004,492 -0.02(-0.10%)
Jun 15, 2020 15.09 16.61 14.97 16.27 1,687,593 +0.36(+2.28%)
Jun 12, 2020 16.77 16.97 15.13 15.91 2,446,485 +0.13(+0.84%)
Jun 11, 2020 16.61 16.74 15.68 15.77 3,223,527 -2.10(-11.76%)
Jun 10, 2020 18.78 18.85 17.56 17.88 2,349,544 -1.09(-5.74%)
Jun 09, 2020 19.95 20.45 18.84 18.96 3,110,735 -1.56(-7.59%)
Jun 08, 2020 21.87 21.87 19.61 20.52 2,904,643 +0.10(+0.48%)
Jun 05, 2020 19.13 20.84 19.13 20.42 2,750,537 +2.34(+12.95%)
Jun 04, 2020 16.92 18.12 16.49 18.08 1,421,024 +1.20(+7.13%)
Jun 03, 2020 17.07 17.50 16.29 16.88 2,419,996 +0.18(+1.09%)
Jun 02, 2020 16.22 16.84 16.16 16.70 2,600,721 +0.78(+4.90%)
Jun 01, 2020 15.50 16.23 15.30 15.92 1,292,113 +0.51(+3.29%)
May 29, 2020 15.04 15.62 14.78 15.41 1,547,427 +0.25(+1.63%)
May 28, 2020 15.97 16.01 15.11 15.16 1,304,264 -0.83(-5.20%)
May 27, 2020 15.57 16.37 15.31 16.00 1,735,684 +1.04(+6.92%)
May 26, 2020 15.13 15.40 14.66 14.96 1,479,375 +0.29(+1.95%)
May 22, 2020 14.23 14.71 13.92 14.67 980,066 +0.55(+3.87%)
May 21, 2020 14.22 14.92 14.09 14.13 929,020 -0.21(-1.48%)
May 20, 2020 14.24 14.71 14.03 14.34 1,709,551 +0.39(+2.78%)
May 19, 2020 13.89 14.44 13.74 13.95 1,822,671 +0.04(+0.32%)
May 18, 2020 13.38 14.32 13.38 13.91 1,960,693 +1.20(+9.47%)
May 15, 2020 12.11 13.23 12.08 12.70 2,946,696 +0.53(+4.39%)
May 14, 2020 11.70 12.21 10.97 12.17 2,902,007 +0.13(+1.08%)
May 13, 2020 12.94 13.07 11.27 12.04 2,993,383 -1.00(-7.69%)
May 12, 2020 13.48 13.82 12.99 13.04 1,728,351 -0.39(-2.91%)
May 11, 2020 13.03 13.57 12.86 13.43 1,973,954 +0.02(+0.18%)
May 08, 2020 13.52 14.12 13.24 13.41 1,514,603 +0.31(+2.37%)
May 07, 2020 13.32 13.59 12.91 13.10 2,110,978 +0.22(+1.68%)
May 06, 2020 13.05 13.78 12.61 12.88 3,238,450 +0.34(+2.70%)
May 05, 2020 12.59 12.94 11.88 12.54 2,490,898 +0.27(+2.23%)
May 04, 2020 12.85 13.11 12.07 12.27 2,481,305 -1.48(-10.76%)
May 01, 2020 14.00 14.00 13.38 13.75 1,463,846 -0.64(-4.48%)
Apr 30, 2020 14.78 14.85 13.82 14.40 1,901,237 -0.88(-5.77%)
Apr 29, 2020 14.72 15.43 14.36 15.28 1,893,417 +1.26(+9.02%)
Apr 28, 2020 13.56 14.27 13.23 14.01 1,674,923 +0.95(+7.24%)
Apr 27, 2020 12.48 13.15 12.34 13.07 3,107,443 +0.60(+4.84%)
Apr 24, 2020 12.00 12.68 11.90 12.46 1,427,557 +0.59(+4.95%)
Apr 23, 2020 11.47 11.99 11.38 11.88 2,873,813 +0.53(+4.67%)
Apr 22, 2020 11.79 11.90 11.30 11.35 1,199,222 -0.19(-1.63%)
Apr 21, 2020 11.89 12.30 11.40 11.53 1,954,513 -0.86(-6.91%)
Apr 20, 2020 12.39 13.09 12.08 12.39 1,416,370 -0.53(-4.10%)
Apr 17, 2020 12.18 13.09 12.07 12.92 2,133,366 +1.26(+10.85%)
Apr 16, 2020 11.97 12.17 11.44 11.66 1,377,587 -0.18(-1.52%)
Apr 15, 2020 12.46 12.73 11.49 11.84 2,524,730 -1.48(-11.09%)
Apr 14, 2020 12.68 13.40 12.54 13.31 1,463,688 +0.97(+7.83%)
Apr 13, 2020 12.64 12.66 11.84 12.35 2,056,889 -0.26(-2.04%)
Apr 09, 2020 13.47 14.03 12.47 12.60 2,594,098 -0.14(-1.09%)
Apr 08, 2020 12.06 13.29 12.06 12.74 2,528,215 +0.92(+7.80%)
Apr 07, 2020 12.37 13.92 11.68 11.82 3,652,579 +0.26(+2.26%)
Apr 06, 2020 10.60 12.04 10.49 11.56 2,883,965 +1.57(+15.67%)
Apr 03, 2020 10.40 10.76 9.747 9.992 2,529,242 -0.55(-5.19%)
Apr 02, 2020 10.34 11.02 10.05 10.54 2,345,507 -0.02(-0.23%)
Apr 01, 2020 12.49 12.58 10.33 10.56 2,185,806 -2.55(-19.47%)
Mar 31, 2020 13.27 13.99 13.07 13.12 2,178,344 -0.13(-0.99%)
Mar 30, 2020 13.71 14.14 12.15 13.25 2,514,172 -0.94(-6.61%)
Mar 27, 2020 13.91 14.59 13.23 14.18 2,414,734 -0.54(-3.66%)
Mar 26, 2020 16.22 16.42 14.31 14.72 4,044,998 -1.11(-7.01%)
Mar 25, 2020 13.43 17.32 13.43 15.83 7,091,716 +2.59(+19.59%)
Mar 24, 2020 13.25 14.05 12.65 13.24 5,216,060 +1.00(+8.20%)
Mar 23, 2020 11.20 12.43 10.27 12.23 4,718,246 +1.11(+9.97%)
Mar 20, 2020 12.11 12.66 10.88 11.13 4,260,357 -0.59(-5.01%)
Mar 19, 2020 10.12 13.23 10.12 11.71 4,526,581 +1.35(+13.07%)
Mar 18, 2020 10.16 11.34 8.622 10.36 5,546,629 -0.69(-6.20%)
Mar 17, 2020 10.92 11.28 8.923 11.04 4,765,584 +0.34(+3.20%)
Mar 16, 2020 11.93 12.46 10.69 10.70 4,783,548 -2.47(-18.76%)
Mar 13, 2020 14.21 14.44 12.79 13.17 5,051,374 -0.24(-1.76%)
Mar 12, 2020 14.27 15.24 13.04 13.41 6,226,363 -2.28(-14.55%)
Mar 11, 2020 16.90 16.90 15.32 15.69 3,027,448 -1.33(-7.81%)
Mar 10, 2020 16.74 17.37 15.93 17.02 3,918,619 +0.85(+5.24%)
Mar 09, 2020 16.81 17.10 16.11 16.17 4,291,636 -1.68(-9.41%)
Mar 06, 2020 18.46 19.09 17.57 17.85 4,493,053 -1.10(-5.81%)
Mar 05, 2020 19.40 19.59 18.78 18.96 8,614,416 -0.99(-4.95%)
Mar 04, 2020 19.83 20.18 19.28 19.94 2,635,030 +0.33(+1.69%)
Mar 03, 2020 19.06 20.60 19.05 19.61 2,680,759 +0.57(+3.02%)
Mar 02, 2020 18.80 19.07 17.98 19.04 3,404,939 +0.27(+1.42%)
Feb 28, 2020 18.41 19.75 18.41 18.77 3,148,635 -0.19(-0.98%)
Feb 27, 2020 18.49 19.80 17.79 18.96 3,357,489 +0.06(+0.34%)
Feb 26, 2020 21.83 22.00 18.53 18.89 6,128,870 -3.33(-14.99%)
Feb 25, 2020 22.94 22.94 21.81 22.22 2,582,162 -0.58(-2.55%)
Feb 24, 2020 22.71 22.97 22.20 22.81 2,167,715 -0.61(-2.59%)
Feb 21, 2020 23.53 23.95 23.27 23.41 1,306,047 -0.37(-1.56%)
Feb 20, 2020 24.45 24.48 23.54 23.78 1,498,613 -0.95(-3.83%)
Feb 19, 2020 24.41 24.82 24.28 24.73 1,610,705 +0.36(+1.49%)
Feb 18, 2020 24.01 24.63 24.00 24.37 1,140,417 +0.28(+1.18%)
Feb 14, 2020 24.25 24.37 23.87 24.08 724,249 -0.04(-0.17%)
Feb 13, 2020 24.17 24.41 23.88 24.12 1,213,647 -0.19(-0.77%)
Feb 12, 2020 24.46 24.98 24.11 24.31 1,086,920 +0.03(+0.13%)
Feb 11, 2020 23.79 24.55 23.61 24.28 1,736,271 +0.61(+2.60%)
Feb 10, 2020 23.57 23.72 23.01 23.66 2,215,178 +0.00(+0.00%)
Feb 07, 2020 25.08 25.08 23.50 23.66 3,360,580 -1.46(-5.83%)
Feb 06, 2020 25.47 25.78 25.08 25.13 2,066,011 -0.16(-0.64%)
Feb 05, 2020 25.15 25.75 25.05 25.29 1,637,824 +0.45(+1.82%)
Feb 04, 2020 24.90 25.22 24.27 24.84 2,183,257 +0.19(+0.75%)
Feb 03, 2020 24.34 25.00 24.23 24.65 1,497,623 +0.45(+1.87%)
Jan 31, 2020 24.99 25.09 23.86 24.20 2,457,897 -0.82(-3.27%)
Jan 30, 2020 24.60 25.09 24.20 25.01 2,122,578 +0.19(+0.78%)
Jan 29, 2020 25.23 25.43 24.62 24.82 2,279,191 -0.44(-1.76%)
Jan 28, 2020 25.01 25.34 24.41 25.26 1,998,434 +0.44(+1.79%)
Jan 27, 2020 24.92 25.28 24.51 24.82 2,443,508 -0.47(-1.85%)
Jan 24, 2020 26.48 26.48 25.18 25.29 2,053,667 -1.21(-4.58%)
Jan 23, 2020 26.41 26.64 25.79 26.50 2,070,240 +0.02(+0.06%)
Jan 22, 2020 26.58 26.97 26.38 26.48 2,547,652 +0.06(+0.24%)
Jan 21, 2020 27.03 27.03 26.31 26.42 1,650,818 -0.64(-2.36%)
Jan 17, 2020 27.37 27.52 26.93 27.06 699,765 -0.23(-0.86%)
Jan 16, 2020 27.58 27.75 27.11 27.29 1,239,366 -0.20(-0.74%)
Jan 15, 2020 26.15 27.53 26.14 27.50 1,640,745 +1.25(+4.74%)
Jan 14, 2020 25.81 26.49 25.55 26.25 1,384,668 +0.49(+1.88%)
Jan 13, 2020 25.32 25.82 25.08 25.77 1,274,275 +0.53(+2.12%)
Jan 10, 2020 25.32 25.34 24.89 25.23 1,320,391 -0.01(-0.03%)
Jan 09, 2020 25.86 25.91 24.96 25.24 1,230,129 -0.54(-2.10%)
Jan 08, 2020 25.55 25.95 25.23 25.78 2,333,513 +0.21(+0.82%)
Jan 07, 2020 25.55 26.40 25.51 25.57 1,179,147 -0.11(-0.44%)
Jan 06, 2020 25.91 26.27 25.26 25.68 1,124,707 -0.19(-0.75%)
Jan 03, 2020 25.63 26.04 24.89 25.88 1,764,190 -0.03(-0.12%)
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.