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

Sinclair Inc (NQ: SBGI )

13.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 26, 2010 2.747 2.849 2.698 2.709 779,011 -0.04(-1.57%)
Feb 25, 2010 2.704 2.817 2.655 2.752 993,648 +0.02(+0.79%)
Feb 24, 2010 2.747 2.833 2.725 2.731 716,540 -0.02(-0.59%)
Feb 23, 2010 2.914 2.914 2.741 2.747 828,182 -0.16(-5.57%)
Feb 22, 2010 3.044 3.097 2.898 2.909 709,135 -0.13(-4.26%)
Feb 19, 2010 3.125 3.125 2.973 3.038 739,399 -0.08(-2.60%)
Feb 18, 2010 3.098 3.173 3.027 3.119 905,363 +0.01(+0.17%)
Feb 17, 2010 3.049 3.346 3.017 3.114 2,646,366 +0.14(+4.72%)
Feb 16, 2010 2.887 2.990 2.839 2.973 854,957 +0.13(+4.55%)
Feb 12, 2010 2.833 2.844 2.844 2.844 509,782 -0.03(-0.94%)
Feb 11, 2010 2.774 2.887 2.731 2.871 752,564 +0.10(+3.70%)
Feb 10, 2010 2.903 2.903 2.736 2.768 690,604 -0.16(-5.52%)
Feb 09, 2010 2.779 2.941 2.693 2.930 844,828 +0.23(+8.60%)
Feb 08, 2010 2.806 2.909 2.682 2.698 975,365 -0.10(-3.66%)
Feb 05, 2010 2.898 2.898 2.714 2.801 795,464 -0.10(-3.53%)
Feb 04, 2010 2.860 3.011 2.758 2.903 1,530,055 +0.01(+0.28%)
Feb 03, 2010 3.027 3.060 2.882 2.895 914,395 -0.14(-4.54%)
Feb 02, 2010 3.006 3.098 2.963 3.033 1,194,238 +0.04(+1.44%)
Feb 01, 2010 2.747 3.017 2.741 2.990 3,533,023 +0.26(+9.70%)
Jan 29, 2010 2.806 2.828 2.720 2.725 763,345 -0.06(-2.13%)
Jan 28, 2010 2.801 2.833 2.666 2.785 555,446 +0.00(+0.00%)
Jan 27, 2010 2.704 2.790 2.644 2.785 753,182 +0.03(+0.98%)
Jan 26, 2010 2.785 2.841 2.671 2.758 681,720 -0.05(-1.92%)
Jan 25, 2010 2.682 2.812 2.569 2.812 1,122,550 +0.17(+6.33%)
Jan 22, 2010 2.536 2.677 2.428 2.644 1,121,193 +0.11(+4.25%)
Jan 21, 2010 2.655 2.690 2.520 2.536 1,233,581 -0.12(-4.47%)
Jan 20, 2010 2.828 2.860 2.644 2.655 1,399,306 -0.20(-6.99%)
Jan 19, 2010 2.606 2.860 2.606 2.855 2,919,801 +0.25(+9.52%)
Jan 15, 2010 2.687 2.606 2.606 2.606 841,854 -0.08(-2.82%)
Jan 14, 2010 2.655 2.687 2.633 2.682 480,943 -0.01(-0.20%)
Jan 13, 2010 2.623 2.687 2.601 2.687 833,495 +0.09(+3.53%)
Jan 12, 2010 2.617 2.693 2.509 2.596 469,124 -0.04(-1.43%)
Jan 11, 2010 2.633 2.698 2.598 2.633 558,099 +0.02(+0.83%)
Jan 08, 2010 2.617 2.633 2.542 2.612 346,135 +0.01(+0.21%)
Jan 07, 2010 2.725 2.735 2.570 2.606 952,591 -0.12(-4.36%)
Jan 06, 2010 2.709 2.747 2.658 2.725 1,487,223 +0.04(+1.41%)
Jan 05, 2010 2.477 2.741 2.364 2.687 1,909,409 +0.19(+7.56%)
Jan 04, 2010 2.213 2.563 2.202 2.499 1,707,642 +0.32(+14.89%)
Dec 31, 2009 2.283 2.175 2.175 2.175 811,464 -0.13(-5.62%)
Dec 30, 2009 2.353 2.396 2.256 2.304 626,432 -0.08(-3.17%)
Dec 29, 2009 2.261 2.418 2.261 2.380 429,879 +0.13(+5.76%)
Dec 28, 2009 2.261 2.283 2.229 2.250 280,550 +0.01(+0.24%)
Dec 24, 2009 2.250 2.288 2.202 2.245 167,592 +0.01(+0.48%)
Dec 23, 2009 2.132 2.256 2.121 2.234 361,484 +0.11(+5.34%)
Dec 22, 2009 2.083 2.169 2.061 2.121 423,479 +0.04(+1.81%)
Dec 21, 2009 2.088 2.121 2.043 2.083 365,307 +0.01(+0.26%)
Dec 18, 2009 2.099 2.153 1.991 2.078 1,349,749 +0.01(+0.52%)
Dec 17, 2009 2.051 2.105 2.034 2.067 440,772 -0.01(-0.52%)
Dec 16, 2009 1.980 2.153 1.927 2.078 1,158,062 +0.11(+5.77%)
Dec 15, 2009 1.975 2.080 1.921 1.964 995,580 -0.03(-1.35%)
Dec 14, 2009 1.986 2.002 1.905 1.991 572,105 +0.02(+0.82%)
Dec 11, 2009 1.948 1.997 1.889 1.975 718,157 +0.05(+2.52%)
Dec 10, 2009 1.997 2.018 1.910 1.927 425,978 -0.06(-3.25%)
Dec 09, 2009 1.997 2.021 1.964 1.991 828,651 +0.00(+0.00%)
Dec 08, 2009 1.916 2.051 1.889 1.991 1,296,684 +0.05(+2.79%)
Dec 07, 2009 1.970 1.986 1.932 1.937 454,699 -0.03(-1.64%)
Dec 04, 2009 1.916 1.997 1.835 1.970 478,224 +0.11(+5.80%)
Dec 03, 2009 1.889 1.927 1.856 1.862 470,234 -0.04(-1.99%)
Dec 02, 2009 1.910 1.935 1.862 1.900 621,427 -0.01(-0.28%)
Dec 01, 2009 1.997 2.007 1.843 1.905 1,587,067 -0.08(-3.81%)
Nov 30, 2009 1.856 2.024 1.846 1.980 1,428,777 +0.17(+9.23%)
Nov 27, 2009 1.673 1.846 1.662 1.813 523,634 +0.06(+3.38%)
Nov 25, 2009 1.873 1.894 1.743 1.754 1,359,494 -0.10(-5.52%)
Nov 24, 2009 1.927 1.932 1.824 1.856 664,640 -0.06(-3.37%)
Nov 23, 2009 2.024 2.083 1.905 1.921 516,672 -0.05(-2.73%)
Nov 20, 2009 1.910 2.024 1.910 1.975 749,137 +0.05(+2.52%)
Nov 19, 2009 2.002 2.024 1.927 1.927 566,331 -0.11(-5.31%)
Nov 18, 2009 2.099 2.148 2.029 2.034 320,351 -0.07(-3.33%)
Nov 17, 2009 2.067 2.159 1.997 2.105 598,254 +0.04(+2.09%)
Nov 16, 2009 2.051 2.105 2.045 2.061 684,872 +0.09(+4.37%)
Nov 13, 2009 2.045 2.094 1.948 1.975 493,084 -0.06(-3.17%)
Nov 12, 2009 2.078 2.159 2.029 2.040 458,415 -0.04(-1.82%)
Nov 11, 2009 2.169 2.175 2.040 2.078 616,712 -0.08(-3.75%)
Nov 10, 2009 2.186 2.234 2.051 2.159 698,504 -0.04(-1.72%)
Nov 09, 2009 2.164 2.240 2.105 2.196 829,956 +0.06(+2.78%)
Nov 06, 2009 2.072 2.137 2.051 2.137 332,022 +0.05(+2.33%)
Nov 05, 2009 2.099 2.148 2.045 2.088 578,226 +0.03(+1.57%)
Nov 04, 2009 2.315 2.315 1.948 2.056 897,904 -0.12(-5.69%)
Nov 03, 2009 2.056 2.191 1.997 2.180 670,222 +0.10(+4.93%)
Nov 02, 2009 2.142 2.342 2.018 2.078 440,451 -0.05(-2.28%)
Oct 30, 2009 2.164 2.223 2.072 2.126 730,666 -0.07(-3.19%)
Oct 29, 2009 2.056 2.234 2.056 2.196 853,221 +0.18(+9.12%)
Oct 28, 2009 2.240 2.277 1.986 2.013 1,181,617 -0.24(-10.77%)
Oct 27, 2009 2.407 2.407 2.202 2.256 559,165 -0.15(-6.07%)
Oct 26, 2009 2.520 2.596 2.337 2.401 514,709 -0.11(-4.51%)
Oct 23, 2009 2.569 2.741 2.488 2.515 666,127 -0.17(-6.43%)
Oct 22, 2009 2.655 2.709 2.596 2.687 848,533 +0.04(+1.63%)
Oct 21, 2009 2.644 2.725 2.596 2.644 1,109,643 -0.02(-0.61%)
Oct 20, 2009 2.682 2.752 2.590 2.660 654,925 -0.05(-1.99%)
Oct 19, 2009 2.666 2.855 2.569 2.714 1,128,906 +0.09(+3.50%)
Oct 16, 2009 2.558 2.639 2.493 2.623 851,057 +0.03(+1.25%)
Oct 15, 2009 2.569 2.601 2.434 2.590 1,896,836 -0.01(-0.21%)
Oct 14, 2009 2.315 2.693 2.218 2.596 3,080,858 +0.31(+13.71%)
Oct 13, 2009 2.007 2.331 1.948 2.283 3,637,622 +0.27(+13.40%)
Oct 12, 2009 1.959 2.024 1.943 2.013 625,494 +0.06(+3.04%)
Oct 09, 2009 1.954 2.013 1.894 1.954 527,668 +0.01(+0.28%)
Oct 08, 2009 1.846 1.975 1.835 1.948 810,382 +0.12(+6.49%)
Oct 07, 2009 1.819 1.840 1.781 1.829 293,068 -0.01(-0.29%)
Oct 06, 2009 1.786 1.856 1.754 1.835 485,214 +0.06(+3.66%)
Oct 05, 2009 1.597 1.770 1.597 1.770 768,626 +0.18(+11.19%)
Oct 02, 2009 1.495 1.662 1.430 1.592 864,567 -0.09(-5.15%)
Oct 01, 2009 1.916 1.916 1.678 1.678 568,167 -0.25(-13.13%)
Sep 30, 2009 1.883 1.970 1.846 1.932 525,087 -0.02(-1.10%)
Sep 29, 2009 1.932 1.986 1.932 1.954 529,671 +0.06(+3.13%)
Sep 28, 2009 1.835 1.937 1.802 1.894 369,876 +0.07(+3.85%)
Sep 25, 2009 1.813 1.900 1.754 1.824 488,155 +0.00(+0.00%)
Sep 24, 2009 1.964 1.964 1.802 1.824 494,040 -0.15(-7.65%)
Sep 23, 2009 1.986 1.986 1.916 1.975 591,974 -0.01(-0.54%)
Sep 22, 2009 2.013 2.034 1.980 1.986 536,822 +0.00(+0.00%)
Sep 21, 2009 2.002 2.051 1.867 1.986 1,054,073 +0.02(+0.82%)
Sep 18, 2009 1.889 2.002 1.786 1.970 1,352,258 +0.09(+4.89%)
Sep 17, 2009 2.045 2.132 1.873 1.878 825,013 -0.18(-8.66%)
Sep 16, 2009 1.846 2.072 1.819 2.056 1,647,794 +0.21(+11.40%)
Sep 15, 2009 1.689 1.867 1.657 1.846 1,950,245 +0.15(+8.57%)
Sep 14, 2009 1.667 1.711 1.587 1.700 279,533 +0.02(+0.96%)
Sep 11, 2009 1.689 1.738 1.608 1.684 552,333 -0.01(-0.64%)
Sep 10, 2009 1.630 1.700 1.570 1.694 546,206 +0.07(+4.32%)
Sep 09, 2009 1.500 1.641 1.452 1.624 964,263 +0.13(+8.66%)
Sep 08, 2009 1.511 1.560 1.468 1.495 677,938 -0.01(-0.72%)
Sep 04, 2009 1.387 1.511 1.360 1.506 513,607 +0.12(+8.56%)
Sep 03, 2009 1.441 1.489 1.376 1.387 627,842 -0.05(-3.38%)
Sep 02, 2009 1.435 1.489 1.376 1.435 473,936 +0.00(+0.00%)
Sep 01, 2009 1.511 1.581 1.430 1.435 817,455 -0.09(-6.01%)
Aug 31, 2009 1.597 1.700 1.500 1.527 1,360,860 -0.12(-7.21%)
Aug 28, 2009 1.748 1.748 1.560 1.646 786,241 -0.10(-5.57%)
Aug 27, 2009 1.635 1.743 1.549 1.743 706,420 +0.08(+4.87%)
Aug 26, 2009 1.678 1.678 1.581 1.662 1,073,084 -0.05(-3.14%)
Aug 25, 2009 1.678 1.808 1.646 1.716 1,818,447 +0.03(+1.92%)
Aug 24, 2009 1.700 1.910 1.570 1.684 6,560,129 +0.15(+9.47%)
Aug 21, 2009 1.317 1.862 1.295 1.538 8,404,810 +0.38(+32.56%)
Aug 20, 2009 1.122 1.160 1.079 1.160 388,554 +0.04(+3.37%)
Aug 19, 2009 1.079 1.128 1.042 1.122 491,353 +0.01(+0.97%)
Aug 18, 2009 1.031 1.133 1.009 1.112 506,613 +0.08(+7.85%)
Aug 17, 2009 1.106 1.107 0.9875 1.031 865,244 -0.12(-10.33%)
Aug 14, 2009 1.193 1.268 1.128 1.149 570,419 -0.07(-5.75%)
Aug 13, 2009 1.290 1.317 1.155 1.220 684,294 +0.01(+0.44%)
Aug 12, 2009 1.203 1.311 1.187 1.214 687,969 +0.03(+2.74%)
Aug 11, 2009 1.468 1.506 1.160 1.182 1,066,564 -0.30(-20.07%)
Aug 10, 2009 1.301 1.479 1.220 1.479 644,384 +0.14(+10.48%)
Aug 07, 2009 1.133 1.398 1.128 1.338 1,420,975 +0.23(+20.39%)
Aug 06, 2009 1.171 1.187 1.068 1.112 1,274,202 -0.09(-7.21%)
Aug 05, 2009 1.171 1.268 1.149 1.198 1,312,780 +0.02(+1.83%)
Aug 04, 2009 1.225 1.317 1.149 1.176 1,482,702 +0.00(+0.00%)
Aug 03, 2009 1.068 1.241 1.063 1.176 1,780,481 +0.17(+16.58%)
Jul 31, 2009 0.9929 1.047 0.9606 1.009 1,288,195 +0.01(+1.08%)
Jul 30, 2009 0.9174 1.009 0.9120 0.9983 689,957 +0.09(+10.12%)
Jul 29, 2009 0.8904 0.9120 0.8688 0.9066 362,130 +0.01(+1.20%)
Jul 28, 2009 0.8580 0.9066 0.8580 0.8958 370,488 +0.03(+3.75%)
Jul 27, 2009 0.8364 0.8688 0.8149 0.8634 329,572 +0.01(+1.27%)
Jul 24, 2009 0.7987 0.8580 0.7123 0.8526 797,406 +0.02(+1.94%)
Jul 23, 2009 0.7717 0.8472 0.7663 0.8364 692,414 +0.06(+7.64%)
Jul 22, 2009 0.7123 0.8364 0.6826 0.7771 801,982 +0.06(+8.27%)
Jul 21, 2009 0.8580 0.8742 0.7015 0.7177 811,608 -0.16(-17.90%)
Jul 20, 2009 0.7231 0.8796 0.7015 0.8742 1,196,623 +0.15(+20.90%)
Jul 17, 2009 0.6638 0.7555 0.6320 0.7231 1,871,000 +0.06(+9.84%)
Jul 16, 2009 0.5558 0.6746 0.5558 0.6584 3,116,159 +0.08(+14.02%)
Jul 15, 2009 0.6206 0.6314 0.5558 0.5774 3,423,906 -0.02(-2.73%)
Jul 14, 2009 0.4749 0.6476 0.4587 0.5936 7,328,129 -0.19(-24.66%)
Jul 13, 2009 0.8472 1.079 0.7717 0.7879 2,180,335 -0.21(-20.65%)
Jul 10, 2009 0.9444 1.006 0.9390 0.9929 897,476 +0.04(+4.55%)
Jul 09, 2009 0.9821 0.9875 0.9282 0.9498 419,398 -0.03(-3.30%)
Jul 08, 2009 1.063 1.079 0.9633 0.9821 316,856 -0.07(-6.67%)
Jul 07, 2009 1.063 1.079 1.052 1.052 435,370 -0.02(-1.52%)
Jul 06, 2009 1.079 1.090 1.052 1.068 434,786 +0.01(+1.02%)
Jul 02, 2009 1.058 1.079 1.015 1.058 402,148 -0.02(-2.00%)
Jul 01, 2009 1.052 1.079 1.052 1.079 278,733 +0.03(+3.09%)
Jun 30, 2009 1.025 1.052 1.023 1.047 376,547 +0.02(+1.57%)
Jun 29, 2009 1.052 1.074 1.015 1.031 490,002 +0.03(+2.69%)
Jun 26, 2009 0.9714 1.047 0.9336 1.004 2,099,233 +0.03(+3.33%)
Jun 25, 2009 0.9606 0.9768 0.9282 0.9714 333,159 +0.03(+3.45%)
Jun 24, 2009 0.9714 0.9768 0.9228 0.9390 322,184 -0.03(-3.33%)
Jun 23, 2009 0.9444 0.9875 0.9336 0.9714 290,129 +0.02(+2.27%)
Jun 22, 2009 1.042 1.068 0.9444 0.9498 794,843 -0.10(-9.28%)
Jun 19, 2009 1.025 1.058 1.009 1.047 685,184 +0.04(+4.30%)
Jun 18, 2009 1.025 1.025 1.004 1.004 238,660 -0.03(-2.62%)
Jun 17, 2009 1.004 1.042 1.004 1.031 478,267 +0.03(+2.69%)
Jun 16, 2009 1.036 1.052 0.9875 1.004 337,896 -0.03(-2.62%)
Jun 15, 2009 1.085 1.090 1.025 1.031 417,115 -0.09(-8.17%)
Jun 12, 2009 1.106 1.133 1.074 1.122 531,689 +0.00(+0.00%)
Jun 11, 2009 1.122 1.144 1.106 1.122 205,591 +0.00(+0.00%)
Jun 10, 2009 1.160 1.160 1.090 1.122 857,520 -0.02(-1.89%)
Jun 09, 2009 1.074 1.149 1.074 1.144 590,299 +0.06(+6.00%)
Jun 08, 2009 1.085 1.106 1.074 1.079 294,663 -0.01(-0.99%)
Jun 05, 2009 1.133 1.166 1.079 1.090 594,125 -0.04(-3.35%)
Jun 04, 2009 1.166 1.187 1.085 1.128 1,247,179 -0.01(-0.48%)
Jun 03, 2009 1.052 1.187 1.026 1.133 1,081,397 +0.10(+9.95%)
Jun 02, 2009 1.031 1.063 0.9552 1.031 854,351 -0.01(-1.04%)
Jun 01, 2009 0.9444 1.042 0.9336 1.042 592,737 +0.09(+9.66%)
May 29, 2009 0.9821 0.9929 0.9336 0.9498 708,905 -0.03(-3.30%)
May 28, 2009 1.020 1.020 0.9606 0.9821 346,648 -0.02(-1.62%)
May 27, 2009 1.063 1.063 0.9821 0.9983 403,360 -0.08(-7.04%)
May 26, 2009 0.9714 1.074 0.9390 1.074 759,066 +0.12(+13.07%)
May 22, 2009 0.9498 0.9714 0.9444 0.9498 337,959 +0.01(+0.57%)
May 21, 2009 0.9066 0.9606 0.9066 0.9444 647,644 +0.03(+2.94%)
May 20, 2009 0.9390 0.9498 0.8958 0.9174 438,872 -0.02(-1.73%)
May 19, 2009 0.8257 0.9768 0.8257 0.9336 766,512 +0.01(+0.58%)
May 18, 2009 0.8418 0.9336 0.8418 0.9282 409,753 +0.07(+8.18%)
May 15, 2009 0.9390 0.9821 0.8364 0.8580 786,030 -0.05(-5.92%)
May 14, 2009 0.9282 0.9983 0.8742 0.9120 903,766 -0.03(-2.87%)
May 13, 2009 1.036 1.047 0.9336 0.9390 1,023,195 -0.11(-10.31%)
May 12, 2009 0.9660 1.052 0.9174 1.047 769,382 +0.09(+9.61%)
May 11, 2009 0.8634 0.9606 0.8149 0.9552 972,482 +0.10(+11.32%)
May 08, 2009 0.8958 0.9012 0.8149 0.8580 2,209,821 -0.02(-2.45%)
May 07, 2009 0.8095 0.9228 0.7825 0.8796 4,356,454 +0.09(+11.64%)
May 06, 2009 0.8095 0.8472 0.7069 0.7879 4,443,255 +0.12(+18.70%)
May 05, 2009 0.6692 0.6746 0.6422 0.6638 1,191,740 +0.01(+1.65%)
May 04, 2009 0.6476 0.6746 0.6422 0.6530 902,437 +0.03(+5.22%)
May 01, 2009 0.6098 0.6907 0.5774 0.6206 1,214,559 +0.02(+3.60%)
Apr 30, 2009 0.6746 0.7015 0.5990 0.5990 1,047,063 -0.06(-9.02%)
Apr 29, 2009 0.6206 0.7123 0.5990 0.6584 1,359,338 +0.06(+9.91%)
Apr 28, 2009 0.5612 0.6206 0.5612 0.5990 625,192 +0.04(+6.73%)
Apr 27, 2009 0.5720 0.6098 0.5612 0.5612 596,506 -0.01(-0.95%)
Apr 24, 2009 0.5666 0.5990 0.5612 0.5666 800,886 +0.01(+0.96%)
Apr 23, 2009 0.5666 0.5882 0.5612 0.5612 313,661 -0.01(-0.95%)
Apr 22, 2009 0.5720 0.5828 0.5558 0.5666 474,153 -0.02(-2.78%)
Apr 21, 2009 0.5936 0.6206 0.5720 0.5828 844,623 -0.01(-0.92%)
Apr 20, 2009 0.5936 0.6206 0.5828 0.5882 685,910 -0.02(-2.68%)
Apr 17, 2009 0.5828 0.6530 0.5720 0.6044 641,305 +0.02(+3.70%)
Apr 16, 2009 0.6314 0.6314 0.5774 0.5828 772,078 -0.04(-6.90%)
Apr 15, 2009 0.6584 0.6746 0.6206 0.6260 908,990 -0.03(-4.92%)
Apr 14, 2009 0.7285 0.7501 0.6584 0.6584 581,085 -0.07(-9.63%)
Apr 13, 2009 0.7285 0.7501 0.6530 0.7285 747,197 -0.01(-1.46%)
Apr 09, 2009 0.6907 0.7987 0.6692 0.7393 974,626 +0.08(+11.38%)
Apr 08, 2009 0.6368 0.6799 0.6368 0.6638 489,469 +0.03(+5.13%)
Apr 07, 2009 0.6044 0.6368 0.5882 0.6314 400,567 +0.02(+3.54%)
Apr 06, 2009 0.6260 0.6260 0.6044 0.6098 280,934 -0.01(-1.74%)
Apr 03, 2009 0.6152 0.6314 0.5774 0.6206 334,868 +0.00(+0.00%)
Apr 02, 2009 0.5828 0.6260 0.5720 0.6206 673,013 +0.05(+9.52%)
Apr 01, 2009 0.5612 0.5720 0.5450 0.5666 302,265 +0.01(+1.94%)
Mar 31, 2009 0.5936 0.6098 0.5504 0.5558 659,037 -0.03(-4.63%)
Mar 30, 2009 0.5828 0.6044 0.5450 0.5828 605,946 -0.05(-8.47%)
Mar 26, 2009 0.5774 0.6368 0.5774 0.6368 853,134 +0.07(+12.38%)
Mar 25, 2009 0.5882 0.5990 0.5396 0.5666 661,416 -0.02(-2.78%)
Mar 24, 2009 0.5612 0.6314 0.5396 0.5828 728,273 +0.04(+8.00%)
Mar 23, 2009 0.5167 0.5396 0.4911 0.5396 720,970 +0.06(+12.36%)
Mar 20, 2009 0.4911 0.5019 0.4803 0.4803 2,841,827 -0.01(-1.11%)
Mar 19, 2009 0.5127 0.5287 0.4857 0.4857 2,529,615 -0.02(-4.26%)
Mar 18, 2009 0.4965 0.5235 0.4857 0.5073 1,250,675 +0.01(+2.17%)
Mar 17, 2009 0.5396 0.5450 0.4749 0.4965 1,230,931 +0.01(+1.10%)
Mar 16, 2009 0.6368 0.6368 0.4857 0.4911 3,038,945 -0.05(-9.00%)
Mar 13, 2009 0.7285 0.7501 0.5396 0.5396 3,063,650 -0.02(-3.85%)
Mar 12, 2009 0.5990 0.5990 0.5558 0.5612 924,589 -0.02(-3.70%)
Mar 11, 2009 0.6152 0.6422 0.5774 0.5828 644,255 +0.00(+0.00%)
Mar 10, 2009 0.5181 0.6692 0.5181 0.5828 1,591,863 +0.02(+3.85%)
Mar 09, 2009 0.5990 0.6206 0.5612 0.5612 935,292 -0.05(-7.96%)
Mar 06, 2009 0.6098 0.6206 0.5558 0.6098 1,099,143 +0.00(+0.00%)
Mar 05, 2009 0.6422 0.6692 0.5990 0.6098 1,838,525 -0.03(-4.24%)
Mar 04, 2009 0.6961 0.6961 0.5990 0.6368 985,537 +0.03(+4.42%)
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.