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 (%)
Feb 28, 2011 7.417 7.445 7.331 7.405 1,101,628 +0.03(+0.39%)
Feb 25, 2011 7.108 7.434 7.108 7.377 1,125,569 +0.34(+4.88%)
Feb 24, 2011 6.999 7.113 6.892 7.033 1,079,181 +0.04(+0.57%)
Feb 23, 2011 7.226 7.237 6.767 6.994 1,396,479 -0.24(-3.37%)
Feb 22, 2011 7.266 7.379 7.215 7.237 1,328,236 -0.13(-1.77%)
Feb 18, 2011 7.328 7.407 7.294 7.368 1,017,431 +0.06(+0.85%)
Feb 17, 2011 7.203 7.368 7.130 7.305 1,309,277 +0.16(+2.30%)
Feb 16, 2011 7.084 7.226 7.039 7.141 970,820 +0.11(+1.53%)
Feb 15, 2011 6.880 7.079 6.773 7.033 1,201,270 +0.14(+1.97%)
Feb 14, 2011 6.903 6.914 6.710 6.897 2,319,344 +0.02(+0.25%)
Feb 11, 2011 6.489 7.062 6.450 6.880 3,070,770 +0.20(+3.06%)
Feb 10, 2011 6.444 6.744 6.302 6.676 2,959,663 +0.45(+7.19%)
Feb 09, 2011 5.696 6.416 5.696 6.229 3,776,932 +0.59(+10.45%)
Feb 08, 2011 5.605 5.662 5.560 5.639 1,814,738 +0.22(+3.97%)
Feb 07, 2011 5.316 5.588 5.316 5.424 1,171,532 +0.12(+2.35%)
Feb 04, 2011 5.356 5.356 5.174 5.299 435,173 -0.06(-1.06%)
Feb 03, 2011 5.163 5.356 5.101 5.356 551,610 +0.17(+3.28%)
Feb 02, 2011 5.129 5.242 5.072 5.186 407,381 +0.02(+0.44%)
Feb 01, 2011 5.044 5.197 4.931 5.163 742,411 +0.19(+3.88%)
Jan 31, 2011 4.823 5.016 4.715 4.970 603,772 +0.19(+4.03%)
Jan 28, 2011 4.834 4.857 4.664 4.778 796,207 -0.07(-1.52%)
Jan 27, 2011 4.908 4.965 4.806 4.851 512,317 -0.05(-1.04%)
Jan 26, 2011 4.676 5.010 4.676 4.902 778,127 +0.24(+5.23%)
Jan 25, 2011 4.489 4.664 4.460 4.659 628,361 +0.13(+2.88%)
Jan 24, 2011 4.426 4.534 4.370 4.528 299,508 +0.09(+2.04%)
Jan 21, 2011 4.466 4.528 4.423 4.438 464,956 +0.01(+0.13%)
Jan 20, 2011 4.477 4.500 4.290 4.432 914,091 -0.07(-1.64%)
Jan 19, 2011 4.568 4.579 4.489 4.506 1,672,771 -0.08(-1.73%)
Jan 18, 2011 4.534 4.596 4.460 4.585 818,621 +0.02(+0.50%)
Jan 14, 2011 4.608 4.625 4.540 4.562 522,613 -0.04(-0.86%)
Jan 13, 2011 4.681 4.684 4.565 4.602 368,006 -0.10(-2.05%)
Jan 12, 2011 4.670 4.710 4.585 4.698 415,758 +0.08(+1.72%)
Jan 11, 2011 4.568 4.619 4.528 4.619 732,446 +0.07(+1.49%)
Jan 10, 2011 4.460 4.613 4.456 4.551 407,342 +0.05(+1.01%)
Jan 07, 2011 4.540 4.557 4.392 4.506 495,031 -0.03(-0.75%)
Jan 06, 2011 4.704 4.704 4.466 4.540 891,939 -0.15(-3.14%)
Jan 05, 2011 4.613 4.704 4.600 4.687 395,953 +0.07(+1.47%)
Jan 04, 2011 4.721 4.721 4.579 4.619 410,721 -0.10(-2.16%)
Jan 03, 2011 4.681 4.738 4.619 4.721 815,420 +0.09(+1.83%)
Dec 31, 2010 4.608 4.755 4.591 4.636 771,922 +0.03(+0.62%)
Dec 30, 2010 4.659 4.681 4.591 4.608 231,775 -0.07(-1.45%)
Dec 29, 2010 4.625 4.698 4.563 4.676 457,708 +0.05(+1.10%)
Dec 28, 2010 4.710 4.715 4.579 4.625 502,950 -0.09(-1.92%)
Dec 27, 2010 4.698 4.732 4.671 4.715 270,060 -0.01(-0.24%)
Dec 23, 2010 4.704 4.761 4.637 4.727 361,246 +0.01(+0.24%)
Dec 22, 2010 4.715 4.727 4.591 4.715 367,826 +0.01(+0.12%)
Dec 21, 2010 4.715 4.738 4.387 4.710 710,865 +0.02(+0.48%)
Dec 20, 2010 4.727 4.778 4.664 4.687 368,309 -0.03(-0.60%)
Dec 17, 2010 4.795 4.817 4.619 4.715 955,011 -0.09(-1.77%)
Dec 16, 2010 4.772 4.806 4.653 4.800 433,292 +0.06(+1.32%)
Dec 15, 2010 4.744 4.817 4.687 4.738 447,968 +0.00(+0.00%)
Dec 14, 2010 4.676 4.749 4.642 4.738 819,530 +0.10(+2.08%)
Dec 13, 2010 4.710 4.727 4.608 4.642 412,360 -0.06(-1.21%)
Dec 10, 2010 4.608 4.704 4.562 4.698 447,608 +0.12(+2.60%)
Dec 09, 2010 4.642 4.647 4.568 4.579 530,913 -0.01(-0.12%)
Dec 08, 2010 4.619 4.663 4.562 4.585 436,125 -0.05(-1.10%)
Dec 07, 2010 4.727 4.755 4.594 4.636 933,303 -0.04(-0.85%)
Dec 06, 2010 4.568 4.704 4.432 4.676 480,986 +0.11(+2.36%)
Dec 03, 2010 4.466 4.647 4.443 4.568 947,581 +0.08(+1.77%)
Dec 02, 2010 4.506 4.506 4.421 4.489 591,643 -0.01(-0.13%)
Dec 01, 2010 4.460 4.534 4.421 4.494 496,512 +0.10(+2.32%)
Nov 30, 2010 4.443 4.523 4.370 4.392 782,815 -0.13(-2.88%)
Nov 29, 2010 4.472 4.551 4.285 4.523 786,191 +0.01(+0.28%)
Nov 26, 2010 4.447 4.522 4.355 4.510 296,105 +0.04(+0.94%)
Nov 24, 2010 4.409 4.468 4.468 4.468 720,203 +0.10(+2.21%)
Nov 23, 2010 4.323 4.398 4.253 4.371 561,698 -0.02(-0.49%)
Nov 22, 2010 4.302 4.420 4.221 4.393 419,737 +0.07(+1.62%)
Nov 19, 2010 4.458 4.458 4.280 4.323 870,016 -0.13(-2.90%)
Nov 18, 2010 4.296 4.501 4.248 4.452 1,233,060 +0.24(+5.61%)
Nov 17, 2010 3.936 4.237 3.936 4.216 672,329 +0.31(+7.84%)
Nov 16, 2010 4.076 4.135 3.855 3.909 740,583 -0.22(-5.34%)
Nov 15, 2010 4.173 4.253 4.119 4.130 233,973 -0.02(-0.39%)
Nov 12, 2010 4.312 4.366 4.146 4.146 583,787 -0.23(-5.17%)
Nov 11, 2010 4.366 4.452 4.345 4.371 303,469 -0.06(-1.45%)
Nov 10, 2010 4.328 4.474 4.328 4.436 529,042 +0.11(+2.48%)
Nov 09, 2010 4.517 4.544 4.302 4.328 597,834 -0.16(-3.48%)
Nov 08, 2010 4.517 4.570 4.441 4.484 497,591 +0.01(+0.24%)
Nov 05, 2010 4.501 4.554 4.447 4.474 350,172 +0.00(+0.00%)
Nov 04, 2010 4.452 4.501 4.339 4.474 617,146 +0.13(+3.10%)
Nov 03, 2010 4.232 4.355 4.151 4.339 546,848 +0.12(+2.80%)
Nov 02, 2010 4.226 4.302 4.140 4.221 426,191 +0.02(+0.38%)
Nov 01, 2010 4.318 4.393 4.154 4.205 334,550 -0.09(-2.13%)
Oct 29, 2010 4.237 4.366 4.221 4.296 471,646 +0.04(+1.01%)
Oct 28, 2010 4.280 4.302 4.140 4.253 933,851 +0.04(+0.89%)
Oct 27, 2010 4.189 4.285 4.167 4.216 1,398,650 -0.18(-4.04%)
Oct 25, 2010 4.436 4.501 4.350 4.393 431,963 +0.02(+0.37%)
Oct 22, 2010 4.447 4.511 4.323 4.377 331,896 -0.04(-0.85%)
Oct 21, 2010 4.447 4.511 4.318 4.415 393,834 +0.01(+0.12%)
Oct 20, 2010 4.447 4.517 4.409 4.409 634,826 +0.01(+0.12%)
Oct 19, 2010 4.355 4.501 4.355 4.404 940,037 -0.06(-1.44%)
Oct 18, 2010 4.468 4.554 4.415 4.468 796,953 +0.03(+0.73%)
Oct 15, 2010 4.587 4.587 4.404 4.436 763,417 -0.08(-1.67%)
Oct 14, 2010 4.511 4.570 4.415 4.511 968,162 -0.02(-0.36%)
Oct 13, 2010 4.264 4.570 4.253 4.527 1,461,646 +0.30(+7.12%)
Oct 12, 2010 4.242 4.269 4.140 4.226 589,887 -0.02(-0.38%)
Oct 11, 2010 4.194 4.312 4.178 4.242 553,463 +0.04(+0.89%)
Oct 08, 2010 4.043 4.221 4.033 4.205 597,662 +0.15(+3.71%)
Oct 07, 2010 4.033 4.081 3.995 4.054 673,703 +0.05(+1.34%)
Oct 06, 2010 4.000 4.049 3.974 4.000 878,467 +0.01(+0.13%)
Oct 05, 2010 3.888 4.043 3.871 3.995 1,014,013 +0.17(+4.35%)
Oct 04, 2010 3.807 3.877 3.791 3.828 628,499 -0.01(-0.14%)
Oct 01, 2010 3.845 3.866 3.716 3.834 376,094 +0.06(+1.57%)
Sep 30, 2010 3.850 3.877 3.737 3.775 489,118 -0.04(-1.13%)
Sep 29, 2010 3.759 3.866 3.689 3.818 291,061 +0.03(+0.71%)
Sep 28, 2010 3.812 3.812 3.651 3.791 648,641 +0.00(+0.00%)
Sep 27, 2010 3.828 3.871 3.737 3.791 495,138 -0.03(-0.70%)
Sep 24, 2010 3.705 3.818 3.672 3.818 1,138,602 +0.19(+5.34%)
Sep 23, 2010 3.629 3.759 3.613 3.624 741,580 -0.03(-0.88%)
Sep 22, 2010 3.785 3.839 3.640 3.656 504,028 -0.16(-4.09%)
Sep 21, 2010 3.850 3.898 3.775 3.812 2,076,118 -0.03(-0.84%)
Sep 20, 2010 3.861 3.909 3.732 3.845 1,009,950 +0.00(+0.04%)
Sep 17, 2010 3.963 3.963 3.764 3.843 675,461 -0.13(-3.15%)
Sep 15, 2010 3.866 4.000 3.694 3.968 585,159 +0.08(+2.07%)
Sep 14, 2010 3.732 3.898 3.662 3.888 682,470 +0.12(+3.14%)
Sep 13, 2010 3.624 3.812 3.608 3.769 1,104,174 +0.20(+5.73%)
Sep 10, 2010 3.640 3.667 3.511 3.565 308,541 -0.05(-1.49%)
Sep 09, 2010 3.635 3.635 3.549 3.619 348,238 +0.07(+1.97%)
Sep 08, 2010 3.576 3.640 3.511 3.549 607,469 -0.01(-0.15%)
Sep 07, 2010 3.715 3.753 3.533 3.554 618,533 -0.17(-4.69%)
Sep 03, 2010 3.646 3.759 3.624 3.729 749,129 +0.13(+3.51%)
Sep 02, 2010 3.388 3.624 3.388 3.603 462,994 +0.23(+6.69%)
Sep 01, 2010 3.307 3.382 3.237 3.377 606,562 +0.16(+5.02%)
Aug 31, 2010 3.167 3.269 3.119 3.215 1,910,924 +0.03(+1.01%)
Aug 30, 2010 3.151 3.312 3.151 3.183 847,057 +0.02(+0.51%)
Aug 27, 2010 3.124 3.178 3.011 3.167 818,657 +0.09(+2.97%)
Aug 26, 2010 3.258 3.366 3.076 3.076 544,716 -0.17(-5.14%)
Aug 25, 2010 3.167 3.242 3.108 3.242 481,355 +0.03(+0.84%)
Aug 24, 2010 3.339 3.339 3.167 3.215 776,624 -0.21(-6.12%)
Aug 23, 2010 3.560 3.586 3.414 3.425 646,193 -0.10(-2.90%)
Aug 20, 2010 3.554 3.672 3.414 3.527 398,737 -0.05(-1.50%)
Aug 19, 2010 3.517 3.624 3.484 3.581 635,029 +0.03(+0.91%)
Aug 18, 2010 3.511 3.656 3.468 3.549 334,463 +0.04(+1.07%)
Aug 17, 2010 3.511 3.533 3.457 3.511 660,093 +0.06(+1.71%)
Aug 16, 2010 3.344 3.495 3.296 3.452 647,852 +0.09(+2.56%)
Aug 13, 2010 3.258 3.431 3.258 3.366 559,317 +0.07(+2.12%)
Aug 12, 2010 3.307 3.404 3.258 3.296 790,631 -0.09(-2.54%)
Aug 11, 2010 3.554 3.759 3.350 3.382 1,223,343 -0.26(-7.23%)
Aug 10, 2010 3.667 3.764 3.583 3.646 900,452 -0.09(-2.31%)
Aug 09, 2010 3.769 3.791 3.689 3.732 867,751 -0.03(-0.72%)
Aug 06, 2010 3.592 3.764 3.495 3.759 773,044 +0.11(+2.95%)
Aug 05, 2010 3.441 3.683 3.441 3.651 1,020,472 +0.17(+4.78%)
Aug 04, 2010 3.269 3.517 3.269 3.484 998,758 +0.26(+8.18%)
Aug 03, 2010 3.226 3.280 3.146 3.221 461,417 -0.04(-1.16%)
Aug 02, 2010 3.339 3.339 3.237 3.258 566,429 +0.01(+0.33%)
Jul 30, 2010 3.140 3.291 3.119 3.248 399,934 +0.02(+0.67%)
Jul 29, 2010 3.253 3.344 3.167 3.226 721,650 +0.01(+0.33%)
Jul 28, 2010 3.307 3.339 3.210 3.215 729,153 -0.11(-3.24%)
Jul 27, 2010 3.398 3.431 3.312 3.323 535,107 -0.01(-0.32%)
Jul 26, 2010 3.049 3.361 3.022 3.334 958,994 +0.29(+9.54%)
Jul 23, 2010 2.941 3.081 2.877 3.043 768,422 +0.09(+2.91%)
Jul 22, 2010 2.990 3.086 2.909 2.957 1,108,667 +0.05(+1.85%)
Jul 21, 2010 3.081 3.140 2.898 2.904 492,313 -0.14(-4.59%)
Jul 20, 2010 2.866 3.043 2.823 3.043 642,191 +0.11(+3.66%)
Jul 19, 2010 2.925 3.092 2.844 2.936 520,385 +0.04(+1.30%)
Jul 16, 2010 3.205 3.226 2.882 2.898 1,257,327 -0.34(-10.61%)
Jul 15, 2010 3.291 3.312 3.183 3.242 481,562 -0.05(-1.47%)
Jul 14, 2010 3.301 3.339 3.199 3.291 324,003 -0.03(-0.81%)
Jul 13, 2010 3.178 3.339 3.124 3.318 918,748 +0.23(+7.49%)
Jul 12, 2010 3.119 3.215 3.070 3.086 265,608 -0.06(-1.88%)
Jul 09, 2010 3.086 3.172 3.011 3.146 384,656 +0.06(+1.92%)
Jul 08, 2010 3.081 3.135 2.982 3.086 474,467 +0.07(+2.32%)
Jul 07, 2010 2.963 3.016 2.861 3.016 521,374 +0.06(+2.00%)
Jul 06, 2010 3.065 3.172 2.928 2.957 894,508 +0.02(+0.55%)
Jul 02, 2010 3.086 3.199 2.882 2.941 739,845 -0.09(-3.01%)
Jul 01, 2010 3.129 3.156 2.893 3.033 763,125 -0.10(-3.26%)
Jun 30, 2010 3.296 3.344 3.119 3.135 1,060,383 -0.17(-5.05%)
Jun 29, 2010 3.543 3.619 3.285 3.301 1,294,227 -0.27(-7.67%)
Jun 25, 2010 3.522 3.667 3.463 3.576 1,793,820 +0.08(+2.15%)
Jun 24, 2010 3.576 3.651 3.463 3.500 1,203,542 -0.13(-3.70%)
Jun 23, 2010 3.683 3.753 3.570 3.635 843,114 -0.04(-1.17%)
Jun 22, 2010 3.694 3.807 3.613 3.678 1,115,221 +0.00(+0.00%)
Jun 21, 2010 3.667 3.750 3.560 3.678 1,225,073 +0.11(+3.01%)
Jun 18, 2010 3.500 3.597 3.457 3.570 1,049,790 +0.10(+2.79%)
Jun 17, 2010 3.414 3.490 3.371 3.474 730,960 +0.08(+2.38%)
Jun 16, 2010 3.280 3.414 3.232 3.393 562,886 +0.07(+2.10%)
Jun 15, 2010 3.129 3.339 3.092 3.323 560,325 +0.22(+7.11%)
Jun 14, 2010 3.065 3.215 3.022 3.103 489,935 +0.10(+3.22%)
Jun 11, 2010 2.968 3.119 2.968 3.006 716,170 -0.01(-0.27%)
Jun 10, 2010 3.022 3.092 2.882 3.014 524,995 +0.09(+3.03%)
Jun 09, 2010 3.011 3.086 2.898 2.925 466,193 -0.03(-1.09%)
Jun 08, 2010 3.065 3.124 2.887 2.957 950,219 -0.08(-2.48%)
Jun 07, 2010 3.237 3.312 3.022 3.033 949,825 -0.19(-6.00%)
Jun 04, 2010 3.393 3.447 3.215 3.226 762,357 -0.31(-8.68%)
Jun 03, 2010 3.554 3.635 3.468 3.533 403,790 +0.02(+0.61%)
Jun 02, 2010 3.377 3.511 3.318 3.511 516,563 +0.17(+4.98%)
Jun 01, 2010 3.517 3.549 3.344 3.344 536,013 -0.22(-6.25%)
May 28, 2010 3.592 3.715 3.527 3.568 556,370 -0.02(-0.67%)
May 27, 2010 3.377 3.608 3.377 3.592 683,486 +0.34(+10.41%)
May 26, 2010 3.312 3.441 3.251 3.253 945,555 -0.03(-0.82%)
May 25, 2010 3.162 3.296 3.086 3.280 717,248 -0.04(-1.29%)
May 24, 2010 3.468 3.543 3.318 3.323 502,882 -0.15(-4.19%)
May 21, 2010 3.172 3.554 3.135 3.468 1,466,604 +0.21(+6.44%)
May 20, 2010 3.285 3.549 3.253 3.258 1,837,454 -0.38(-10.49%)
May 19, 2010 3.694 3.764 3.581 3.640 814,020 -0.08(-2.17%)
May 18, 2010 3.952 4.087 3.656 3.721 1,206,901 -0.15(-3.76%)
May 17, 2010 3.882 3.941 3.656 3.866 923,039 +0.03(+0.70%)
May 14, 2010 3.818 3.909 3.721 3.839 1,109,420 -0.04(-0.97%)
May 13, 2010 3.925 4.000 3.818 3.877 926,120 -0.05(-1.37%)
May 12, 2010 3.710 3.941 3.635 3.931 1,498,304 +0.25(+6.72%)
May 11, 2010 3.656 3.737 3.581 3.683 1,327,346 +0.00(+0.00%)
May 10, 2010 3.613 3.791 3.586 3.683 1,428,482 +0.22(+6.37%)
May 07, 2010 3.640 3.667 3.425 3.463 1,222,666 -0.18(-5.01%)
May 06, 2010 3.662 3.678 3.156 3.646 2,392,292 -0.11(-2.87%)
May 05, 2010 3.667 3.818 3.361 3.753 2,240,409 +0.10(+2.80%)
May 04, 2010 3.828 3.828 3.603 3.651 1,643,326 -0.27(-6.86%)
May 03, 2010 3.737 3.931 3.694 3.920 862,668 +0.22(+5.96%)
Apr 30, 2010 3.785 3.844 3.683 3.699 998,687 -0.06(-1.71%)
Apr 29, 2010 3.979 4.043 3.726 3.764 2,038,890 -0.17(-4.24%)
Apr 28, 2010 3.968 4.043 3.883 3.931 984,519 -0.01(-0.14%)
Apr 27, 2010 4.173 4.226 3.925 3.936 1,249,839 -0.25(-6.03%)
Apr 26, 2010 4.194 4.280 4.167 4.189 947,123 +0.00(+0.00%)
Apr 23, 2010 4.092 4.221 4.092 4.189 995,150 +0.10(+2.37%)
Apr 22, 2010 3.957 4.113 3.871 4.092 1,003,171 +0.05(+1.33%)
Apr 21, 2010 3.775 4.054 3.761 4.038 1,755,114 +0.26(+6.98%)
Apr 20, 2010 3.672 3.796 3.640 3.775 1,090,908 +0.11(+3.08%)
Apr 19, 2010 3.511 3.678 3.463 3.662 1,160,813 +0.11(+3.03%)
Apr 16, 2010 3.640 3.651 3.484 3.554 1,604,814 -0.09(-2.36%)
Apr 15, 2010 3.603 3.705 3.554 3.640 1,495,483 +0.05(+1.31%)
Apr 14, 2010 3.361 3.613 3.328 3.593 2,079,127 +0.26(+7.78%)
Apr 13, 2010 3.291 3.350 3.237 3.334 718,200 +0.03(+0.81%)
Apr 12, 2010 3.151 3.355 3.146 3.307 1,531,990 +0.16(+5.13%)
Apr 09, 2010 3.086 3.151 3.011 3.146 538,360 +0.08(+2.45%)
Apr 08, 2010 3.054 3.092 3.000 3.070 977,932 +0.01(+0.18%)
Apr 07, 2010 2.995 3.065 2.936 3.065 874,634 +0.07(+2.33%)
Apr 06, 2010 2.990 3.022 2.925 2.995 531,994 -0.01(-0.36%)
Apr 05, 2010 2.871 3.011 2.871 3.006 812,845 +0.14(+4.88%)
Apr 01, 2010 2.753 2.866 2.866 2.866 867,773 +0.13(+4.92%)
Mar 31, 2010 2.694 2.796 2.662 2.732 1,265,824 +0.03(+0.99%)
Mar 30, 2010 2.635 2.715 2.635 2.705 709,525 +0.07(+2.65%)
Mar 29, 2010 2.592 2.680 2.592 2.635 930,223 +0.05(+1.87%)
Mar 26, 2010 2.538 2.726 2.533 2.586 1,670,096 +0.02(+0.63%)
Mar 25, 2010 2.672 2.715 2.565 2.570 907,500 -0.09(-3.24%)
Mar 24, 2010 2.726 2.748 2.651 2.656 466,630 -0.09(-3.33%)
Mar 23, 2010 2.721 2.756 2.656 2.748 622,228 +0.02(+0.79%)
Mar 22, 2010 2.726 2.823 2.629 2.726 1,088,511 -0.02(-0.88%)
Mar 19, 2010 2.914 2.920 2.737 2.750 1,734,294 -0.17(-5.80%)
Mar 18, 2010 3.011 3.049 2.904 2.920 638,520 -0.12(-3.89%)
Mar 17, 2010 3.070 3.097 3.016 3.038 992,421 +0.00(+0.00%)
Mar 16, 2010 2.984 3.054 2.936 3.038 676,921 +0.08(+2.73%)
Mar 15, 2010 2.979 3.076 2.952 2.957 864,734 -0.13(-4.35%)
Mar 12, 2010 3.092 3.135 3.059 3.092 1,368,536 +0.02(+0.52%)
Mar 11, 2010 2.941 3.097 2.936 3.076 1,024,836 +0.11(+3.81%)
Mar 10, 2010 3.054 3.108 2.925 2.963 1,144,020 -0.09(-2.82%)
Mar 09, 2010 2.995 3.092 2.979 3.049 804,366 +0.05(+1.80%)
Mar 08, 2010 2.968 3.011 2.871 2.995 1,320,797 +0.03(+0.91%)
Mar 05, 2010 2.882 2.979 2.866 2.968 1,043,969 +0.10(+3.37%)
Mar 04, 2010 2.844 2.979 2.758 2.871 953,130 +0.04(+1.52%)
Mar 03, 2010 2.818 2.893 2.745 2.828 1,415,285 +0.04(+1.35%)
Mar 02, 2010 2.721 3.006 2.715 2.791 3,569,526 +0.07(+2.57%)
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.