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 (%)
Mar 30, 2007 7.558 7.689 7.475 7.519 1,333,854 -0.00(-0.06%)
Mar 29, 2007 7.616 7.631 7.470 7.523 624,511 -0.04(-0.58%)
Mar 28, 2007 7.592 7.655 7.356 7.567 2,167,532 -0.05(-0.64%)
Mar 27, 2007 7.587 7.723 7.562 7.616 1,278,189 +0.05(+0.71%)
Mar 26, 2007 7.397 7.592 7.392 7.562 1,578,475 +0.15(+2.04%)
Mar 23, 2007 7.470 7.470 7.387 7.412 1,798,666 -0.03(-0.39%)
Mar 22, 2007 7.485 7.485 7.368 7.441 1,790,169 +0.02(+0.26%)
Mar 21, 2007 7.348 7.431 7.319 7.421 1,808,791 +0.08(+1.13%)
Mar 20, 2007 7.368 7.426 7.280 7.339 1,028,333 -0.05(-0.66%)
Mar 19, 2007 7.528 7.543 7.348 7.387 1,224,361 -0.06(-0.78%)
Mar 16, 2007 7.295 7.519 7.241 7.446 2,185,359 +0.15(+2.00%)
Mar 15, 2007 7.334 7.358 7.173 7.300 1,514,302 +0.04(+0.60%)
Mar 14, 2007 7.158 7.280 7.120 7.256 1,477,568 +0.13(+1.77%)
Mar 13, 2007 7.553 7.499 7.095 7.129 1,938,149 -0.42(-5.61%)
Mar 12, 2007 7.154 7.611 7.124 7.553 2,228,434 +0.48(+6.74%)
Mar 09, 2007 7.095 7.144 7.012 7.076 1,236,522 +0.02(+0.28%)
Mar 08, 2007 6.978 7.129 6.959 7.056 1,224,691 +0.11(+1.61%)
Mar 07, 2007 7.183 7.217 6.886 6.944 1,626,089 -0.23(-3.19%)
Mar 06, 2007 7.037 7.188 7.037 7.173 1,877,829 +0.18(+2.50%)
Mar 05, 2007 6.964 7.139 6.910 6.998 1,520,327 +0.00(+0.07%)
Mar 02, 2007 6.959 7.095 6.915 6.993 1,549,184 -0.01(-0.21%)
Mar 01, 2007 7.120 7.222 6.351 7.008 1,892,078 +0.05(+0.77%)
Feb 28, 2007 7.110 7.144 6.832 6.954 1,737,294 -0.21(-2.92%)
Feb 27, 2007 7.236 7.275 7.090 7.163 2,463,236 -0.21(-2.84%)
Feb 26, 2007 7.173 7.392 7.166 7.373 1,665,658 +0.21(+2.99%)
Feb 23, 2007 7.231 7.251 7.149 7.158 1,667,160 -0.07(-1.01%)
Feb 22, 2007 7.343 7.388 7.163 7.231 1,281,653 -0.09(-1.20%)
Feb 21, 2007 7.149 7.339 6.988 7.319 1,326,835 +0.17(+2.31%)
Feb 20, 2007 7.056 7.319 6.983 7.154 2,278,203 +0.29(+4.18%)
Feb 16, 2007 6.842 6.920 6.808 6.866 1,300,530 +0.04(+0.57%)
Feb 15, 2007 6.793 6.901 6.764 6.828 1,703,308 +0.01(+0.21%)
Feb 14, 2007 6.399 6.862 6.210 6.813 1,845,497 +0.31(+4.71%)
Feb 13, 2007 6.511 6.531 6.424 6.506 631,789 +0.05(+0.83%)
Feb 12, 2007 6.244 6.497 6.195 6.453 1,000,931 +0.25(+4.08%)
Feb 09, 2007 6.390 6.390 6.156 6.200 520,818 -0.18(-2.82%)
Feb 08, 2007 6.351 6.394 6.229 6.380 876,284 +0.00(+0.08%)
Feb 07, 2007 5.961 6.394 5.961 6.375 1,886,737 +0.45(+7.64%)
Feb 06, 2007 6.049 6.102 5.913 5.922 556,997 -0.08(-1.38%)
Feb 05, 2007 5.961 6.044 5.869 6.005 677,809 +0.05(+0.90%)
Feb 02, 2007 5.864 5.956 5.781 5.952 631,010 +0.08(+1.41%)
Feb 01, 2007 5.757 5.903 5.703 5.869 1,247,051 +0.14(+2.46%)
Jan 31, 2007 5.742 5.796 5.679 5.728 468,416 -0.03(-0.51%)
Jan 30, 2007 5.835 5.835 5.723 5.757 450,709 -0.04(-0.76%)
Jan 29, 2007 5.825 5.864 5.713 5.801 1,120,162 -0.00(-0.08%)
Jan 26, 2007 5.728 5.825 5.640 5.806 433,840 +0.10(+1.70%)
Jan 25, 2007 5.864 5.864 5.645 5.708 467,649 -0.12(-2.00%)
Jan 24, 2007 5.840 5.864 5.796 5.825 810,206 +0.00(+0.08%)
Jan 23, 2007 5.742 5.840 5.708 5.820 807,297 +0.08(+1.36%)
Jan 22, 2007 5.626 5.767 5.606 5.742 1,079,989 +0.14(+2.52%)
Jan 19, 2007 5.616 5.640 5.548 5.601 251,995 -0.01(-0.17%)
Jan 18, 2007 5.519 5.669 5.480 5.611 616,316 +0.11(+1.95%)
Jan 17, 2007 5.519 5.635 5.484 5.504 1,446,426 -0.02(-0.35%)
Jan 16, 2007 5.475 5.548 5.475 5.523 677,661 +0.06(+1.07%)
Jan 12, 2007 5.450 5.470 5.402 5.465 402,926 +0.03(+0.63%)
Jan 11, 2007 5.450 5.484 5.402 5.431 1,196,547 +0.00(+0.09%)
Jan 10, 2007 5.446 5.484 5.402 5.426 796,835 -0.06(-1.15%)
Jan 09, 2007 5.411 5.494 5.373 5.489 2,489,894 +0.07(+1.26%)
Jan 08, 2007 5.236 5.421 5.202 5.421 718,498 +0.20(+3.82%)
Jan 05, 2007 5.358 5.382 5.197 5.222 446,710 -0.13(-2.45%)
Jan 04, 2007 5.290 5.387 5.227 5.353 809,853 +0.06(+1.20%)
Jan 03, 2007 5.081 5.304 5.081 5.290 1,192,255 +0.18(+3.52%)
Dec 29, 2006 5.202 5.285 5.100 5.110 564,589 -0.08(-1.59%)
Dec 28, 2006 5.290 5.309 5.183 5.192 443,905 -0.11(-2.11%)
Dec 27, 2006 5.285 5.338 5.207 5.304 568,878 -0.00(-0.09%)
Dec 26, 2006 5.256 5.338 5.241 5.309 388,398 +0.07(+1.30%)
Dec 22, 2006 5.319 5.319 5.231 5.241 554,430 -0.06(-1.19%)
Dec 21, 2006 5.300 5.353 5.261 5.304 512,341 +0.02(+0.37%)
Dec 20, 2006 5.241 5.348 5.222 5.285 452,698 +0.07(+1.31%)
Dec 19, 2006 5.100 5.256 5.100 5.217 834,822 +0.12(+2.39%)
Dec 18, 2006 5.100 5.168 5.066 5.095 619,318 -0.00(-0.10%)
Dec 15, 2006 5.217 5.217 5.076 5.100 948,087 -0.08(-1.50%)
Dec 14, 2006 5.163 5.256 5.163 5.178 658,271 +0.03(+0.66%)
Dec 13, 2006 5.231 5.280 5.105 5.144 801,611 -0.04(-0.75%)
Dec 12, 2006 5.090 5.265 5.081 5.183 1,964,096 +0.07(+1.33%)
Dec 11, 2006 5.003 5.124 4.964 5.115 713,017 +0.14(+2.74%)
Dec 08, 2006 4.983 4.998 4.949 4.978 427,955 +0.00(+0.00%)
Dec 07, 2006 5.008 5.012 4.969 4.978 627,128 -0.00(-0.10%)
Dec 06, 2006 4.988 5.032 4.959 4.983 430,651 -0.03(-0.58%)
Dec 05, 2006 4.939 5.076 4.910 5.012 1,030,363 +0.09(+1.78%)
Dec 04, 2006 4.827 4.973 4.813 4.925 1,249,874 +0.12(+2.43%)
Dec 01, 2006 4.857 4.857 4.750 4.808 695,966 -0.03(-0.70%)
Nov 30, 2006 4.808 4.857 4.789 4.842 1,045,536 +0.00(+0.00%)
Nov 29, 2006 4.784 4.871 4.769 4.842 818,370 +0.10(+2.05%)
Nov 28, 2006 4.672 4.793 4.628 4.745 1,800,890 +0.05(+1.04%)
Nov 27, 2006 4.725 4.779 4.652 4.696 818,015 -0.05(-1.13%)
Nov 24, 2006 4.706 4.779 4.691 4.750 109,871 -0.00(-0.10%)
Nov 22, 2006 4.808 4.808 4.730 4.754 365,972 -0.03(-0.71%)
Nov 21, 2006 4.745 4.818 4.740 4.789 1,097,766 +0.04(+0.82%)
Nov 20, 2006 4.652 4.759 4.613 4.750 1,288,168 +0.12(+2.52%)
Nov 17, 2006 4.691 4.691 4.550 4.633 1,087,247 -0.06(-1.24%)
Nov 16, 2006 4.818 4.823 4.686 4.691 855,920 -0.09(-1.93%)
Nov 15, 2006 4.779 4.842 4.769 4.784 869,427 -0.00(-0.10%)
Nov 14, 2006 4.696 4.789 4.657 4.789 566,916 +0.12(+2.61%)
Nov 13, 2006 4.560 4.686 4.555 4.667 696,397 +0.11(+2.46%)
Nov 10, 2006 4.453 4.604 4.366 4.555 1,171,882 +0.12(+2.63%)
Nov 09, 2006 4.506 4.526 4.428 4.438 306,045 -0.06(-1.41%)
Nov 08, 2006 4.482 4.550 4.467 4.501 401,960 -0.01(-0.22%)
Nov 07, 2006 4.516 4.623 4.492 4.511 539,824 +0.00(+0.11%)
Nov 06, 2006 4.487 4.516 4.458 4.506 880,022 +0.03(+0.65%)
Nov 03, 2006 4.443 4.482 4.409 4.477 344,437 +0.04(+0.88%)
Nov 02, 2006 4.389 4.467 4.355 4.438 653,417 +0.04(+1.00%)
Nov 01, 2006 4.477 4.594 4.343 4.394 973,171 +0.00(+0.11%)
Oct 31, 2006 4.282 4.389 4.282 4.389 1,172,491 +0.09(+2.04%)
Oct 30, 2006 4.127 4.312 4.127 4.302 526,674 +0.12(+2.91%)
Oct 27, 2006 4.195 4.205 4.093 4.180 319,184 -0.01(-0.23%)
Oct 26, 2006 4.122 4.239 4.122 4.190 1,192,218 +0.07(+1.77%)
Oct 25, 2006 4.161 4.292 4.078 4.117 1,005,640 +0.08(+2.05%)
Oct 24, 2006 4.015 4.055 3.990 4.034 384,906 +0.02(+0.48%)
Oct 23, 2006 3.990 4.049 3.952 4.015 286,014 -0.01(-0.24%)
Oct 20, 2006 4.025 4.039 3.971 4.025 262,436 +0.00(+0.00%)
Oct 19, 2006 4.015 4.039 3.932 4.025 408,618 +0.02(+0.49%)
Oct 18, 2006 3.981 4.015 3.952 4.005 379,942 +0.06(+1.48%)
Oct 17, 2006 3.932 3.966 3.898 3.947 220,154 -0.01(-0.37%)
Oct 16, 2006 4.015 4.015 3.922 3.961 440,740 -0.04(-1.09%)
Oct 13, 2006 4.063 4.083 3.966 4.005 717,725 -0.06(-1.44%)
Oct 12, 2006 3.893 4.083 3.869 4.063 787,148 +0.20(+5.16%)
Oct 11, 2006 3.849 3.893 3.830 3.864 516,505 +0.01(+0.25%)
Oct 10, 2006 3.913 3.917 3.849 3.854 230,394 -0.04(-1.12%)
Oct 09, 2006 3.844 3.917 3.844 3.898 216,192 +0.04(+1.01%)
Oct 06, 2006 3.840 3.893 3.820 3.859 193,806 -0.01(-0.25%)
Oct 05, 2006 3.781 3.879 3.723 3.869 911,988 +0.07(+1.92%)
Oct 04, 2006 3.757 3.810 3.752 3.796 715,292 +0.02(+0.52%)
Oct 03, 2006 3.771 3.815 3.703 3.776 338,866 -0.02(-0.51%)
Oct 02, 2006 3.825 3.883 3.742 3.796 231,450 -0.02(-0.64%)
Sep 29, 2006 3.952 3.986 3.796 3.820 769,086 -0.13(-3.33%)
Sep 28, 2006 3.947 3.990 3.844 3.952 489,215 +0.02(+0.50%)
Sep 27, 2006 3.932 3.995 3.898 3.932 515,748 -0.03(-0.86%)
Sep 26, 2006 3.971 3.981 3.908 3.966 306,627 +0.00(+0.12%)
Sep 25, 2006 3.854 3.966 3.854 3.961 263,527 +0.11(+2.78%)
Sep 22, 2006 3.859 3.898 3.801 3.854 360,893 -0.02(-0.63%)
Sep 21, 2006 3.942 3.995 3.859 3.879 301,567 -0.04(-1.12%)
Sep 20, 2006 3.898 3.966 3.869 3.922 598,101 +0.06(+1.51%)
Sep 19, 2006 3.869 3.903 3.844 3.864 353,047 -0.01(-0.38%)
Sep 18, 2006 3.879 3.893 3.820 3.879 361,336 +0.03(+0.89%)
Sep 15, 2006 3.854 3.883 3.840 3.844 1,866,573 +0.01(+0.38%)
Sep 14, 2006 3.810 3.840 3.786 3.830 673,902 +0.03(+0.77%)
Sep 13, 2006 3.698 3.806 3.698 3.801 871,981 +0.08(+2.23%)
Sep 12, 2006 3.650 3.723 3.650 3.718 378,536 +0.05(+1.46%)
Sep 11, 2006 3.655 3.698 3.650 3.664 369,955 +0.00(+0.13%)
Sep 08, 2006 3.679 3.723 3.655 3.660 375,575 -0.02(-0.66%)
Sep 07, 2006 3.689 3.733 3.669 3.684 889,363 -0.03(-0.79%)
Sep 06, 2006 3.801 3.830 3.703 3.713 767,859 -0.10(-2.68%)
Sep 05, 2006 3.810 3.849 3.801 3.815 378,411 +0.02(+0.51%)
Sep 01, 2006 3.708 3.820 3.703 3.796 252,922 +0.04(+1.04%)
Aug 31, 2006 3.757 3.786 3.747 3.757 327,102 +0.02(+0.52%)
Aug 30, 2006 3.694 3.767 3.669 3.737 557,708 +0.06(+1.59%)
Aug 29, 2006 3.694 3.694 3.640 3.679 538,336 +0.00(+0.00%)
Aug 28, 2006 3.679 3.708 3.660 3.679 378,460 +0.02(+0.67%)
Aug 25, 2006 3.650 3.698 3.625 3.655 476,083 -0.00(-0.13%)
Aug 24, 2006 3.694 3.742 3.625 3.660 872,043 -0.01(-0.40%)
Aug 23, 2006 3.796 3.883 3.650 3.674 569,846 -0.11(-2.83%)
Aug 22, 2006 3.830 3.830 3.757 3.781 708,992 -0.04(-1.02%)
Aug 21, 2006 3.840 3.864 3.815 3.820 278,232 -0.05(-1.26%)
Aug 18, 2006 3.888 3.888 3.786 3.869 347,815 +0.00(+0.00%)
Aug 17, 2006 3.869 3.922 3.844 3.869 391,611 -0.02(-0.62%)
Aug 16, 2006 3.840 3.893 3.806 3.893 455,355 +0.08(+2.17%)
Aug 15, 2006 3.835 3.864 3.742 3.810 378,402 +0.02(+0.64%)
Aug 14, 2006 3.835 3.893 3.781 3.786 380,079 -0.01(-0.38%)
Aug 11, 2006 3.801 3.835 3.767 3.801 221,225 -0.02(-0.51%)
Aug 10, 2006 3.830 3.898 3.752 3.820 665,434 -0.02(-0.63%)
Aug 09, 2006 3.932 3.932 3.803 3.844 698,822 -0.05(-1.25%)
Aug 08, 2006 3.927 3.966 3.883 3.893 657,991 -0.04(-0.99%)
Aug 07, 2006 4.000 4.000 3.913 3.932 622,801 -0.10(-2.42%)
Aug 04, 2006 4.098 4.161 3.981 4.029 652,225 -0.01(-0.36%)
Aug 03, 2006 3.971 4.102 3.952 4.044 574,763 +0.04(+0.97%)
Aug 02, 2006 4.098 4.156 3.961 4.005 1,564,766 -0.04(-1.08%)
Aug 01, 2006 4.049 4.151 4.034 4.049 295,569 -0.05(-1.19%)
Jul 31, 2006 4.073 4.161 4.068 4.098 239,707 -0.05(-1.29%)
Jul 28, 2006 4.151 4.151 4.078 4.151 261,318 +0.03(+0.83%)
Jul 27, 2006 4.146 4.185 4.078 4.117 299,042 -0.01(-0.24%)
Jul 26, 2006 4.039 4.151 3.942 4.127 418,623 +0.06(+1.56%)
Jul 25, 2006 4.049 4.112 3.990 4.063 400,232 +0.02(+0.60%)
Jul 24, 2006 3.990 4.039 3.952 4.039 227,285 +0.08(+1.97%)
Jul 21, 2006 4.015 4.025 3.932 3.961 330,124 -0.07(-1.81%)
Jul 20, 2006 4.093 4.122 4.019 4.034 305,164 -0.06(-1.54%)
Jul 19, 2006 4.025 4.161 4.025 4.098 460,921 +0.06(+1.45%)
Jul 18, 2006 3.966 4.044 3.942 4.039 278,045 +0.10(+2.47%)
Jul 17, 2006 3.986 4.029 3.942 3.942 314,000 -0.02(-0.61%)
Jul 14, 2006 4.059 4.059 3.922 3.966 457,582 -0.08(-2.04%)
Jul 13, 2006 4.161 4.209 4.044 4.049 501,915 -0.14(-3.37%)
Jul 12, 2006 4.136 4.236 4.122 4.190 732,913 +0.03(+0.82%)
Jul 11, 2006 4.098 4.156 4.059 4.156 289,222 +0.06(+1.55%)
Jul 10, 2006 4.073 4.185 4.063 4.093 393,097 +0.01(+0.24%)
Jul 07, 2006 4.088 4.205 4.063 4.083 393,798 -0.02(-0.47%)
Jul 06, 2006 4.156 4.180 4.088 4.102 170,255 -0.06(-1.40%)
Jul 05, 2006 4.185 4.239 4.034 4.161 502,161 -0.06(-1.50%)
Jul 03, 2006 4.141 4.224 4.141 4.224 125,487 +0.06(+1.40%)
Jun 30, 2006 4.258 4.258 4.146 4.166 469,332 -0.07(-1.61%)
Jun 29, 2006 4.029 4.248 4.029 4.234 900,049 +0.24(+5.97%)
Jun 28, 2006 4.044 4.117 3.947 3.995 310,406 -0.06(-1.44%)
Jun 27, 2006 4.214 4.244 4.044 4.054 503,626 -0.15(-3.48%)
Jun 26, 2006 4.107 4.234 4.107 4.200 633,733 +0.09(+2.25%)
Jun 23, 2006 4.132 4.151 4.068 4.107 221,576 -0.04(-1.06%)
Jun 22, 2006 4.146 4.185 4.054 4.151 283,449 -0.02(-0.47%)
Jun 21, 2006 4.093 4.200 4.020 4.170 209,914 +0.06(+1.42%)
Jun 20, 2006 4.112 4.122 4.015 4.112 275,082 +0.01(+0.36%)
Jun 19, 2006 4.234 4.234 4.020 4.098 416,036 -0.13(-3.11%)
Jun 16, 2006 4.209 4.253 4.151 4.229 1,487,580 +0.02(+0.46%)
Jun 15, 2006 4.127 4.229 4.127 4.209 597,094 +0.10(+2.37%)
Jun 14, 2006 4.195 4.253 4.059 4.112 453,061 -0.09(-2.20%)
Jun 13, 2006 4.175 4.287 4.141 4.205 715,183 +0.01(+0.23%)
Jun 12, 2006 4.112 4.258 4.015 4.195 707,609 +0.10(+2.38%)
Jun 09, 2006 4.029 4.156 3.995 4.098 524,872 +0.06(+1.57%)
Jun 08, 2006 3.966 4.107 3.956 4.034 409,053 +0.05(+1.34%)
Jun 07, 2006 4.034 4.151 3.966 3.981 345,146 -0.06(-1.56%)
Jun 06, 2006 3.990 4.063 3.966 4.044 406,409 +0.07(+1.84%)
Jun 05, 2006 4.136 4.156 3.966 3.971 552,303 -0.16(-3.89%)
Jun 02, 2006 4.170 4.282 4.112 4.132 699,716 -0.12(-2.86%)
Jun 01, 2006 4.166 4.253 4.146 4.253 382,913 +0.11(+2.70%)
May 31, 2006 3.995 4.156 3.995 4.141 958,834 +0.14(+3.53%)
May 30, 2006 4.088 4.102 3.990 4.000 521,492 -0.11(-2.72%)
May 26, 2006 4.122 4.132 4.063 4.112 346,761 +0.00(+0.12%)
May 25, 2006 4.136 4.146 4.059 4.107 384,873 +0.01(+0.36%)
May 24, 2006 4.005 4.151 3.917 4.093 786,026 +0.10(+2.44%)
May 23, 2006 4.156 4.161 3.976 3.995 648,310 -0.15(-3.53%)
May 22, 2006 4.068 4.166 3.917 4.141 664,187 +0.07(+1.79%)
May 19, 2006 3.966 4.107 3.956 4.068 631,140 +0.09(+2.14%)
May 18, 2006 3.937 4.005 3.893 3.983 598,187 +0.09(+2.18%)
May 17, 2006 3.908 3.942 3.830 3.898 602,196 -0.05(-1.23%)
May 16, 2006 3.869 4.000 3.859 3.947 455,170 +0.09(+2.27%)
May 15, 2006 3.893 3.917 3.796 3.859 404,866 -0.05(-1.25%)
May 12, 2006 3.913 3.961 3.898 3.908 438,938 -0.03(-0.74%)
May 11, 2006 4.020 4.063 3.898 3.937 544,460 -0.09(-2.29%)
May 10, 2006 4.136 4.156 4.025 4.029 547,043 -0.09(-2.24%)
May 09, 2006 4.117 4.156 4.049 4.122 490,619 -0.02(-0.47%)
May 08, 2006 4.238 4.263 4.127 4.141 687,927 -0.07(-1.73%)
May 05, 2006 4.263 4.355 4.205 4.214 890,804 -0.04(-1.03%)
May 04, 2006 4.185 4.263 4.063 4.258 838,831 +0.07(+1.74%)
May 03, 2006 3.888 4.209 3.883 4.185 1,189,916 +0.34(+8.86%)
May 02, 2006 3.752 3.913 3.725 3.844 757,488 +0.08(+2.20%)
May 01, 2006 3.844 3.888 3.747 3.762 672,020 -0.06(-1.53%)
Apr 28, 2006 3.844 3.927 3.806 3.820 470,573 -0.05(-1.26%)
Apr 27, 2006 3.849 3.917 3.767 3.869 247,708 -0.01(-0.38%)
Apr 26, 2006 3.791 3.883 3.767 3.883 309,000 +0.10(+2.57%)
Apr 25, 2006 3.781 3.815 3.733 3.786 632,706 +0.02(+0.65%)
Apr 24, 2006 3.786 3.825 3.757 3.762 735,023 -0.01(-0.39%)
Apr 21, 2006 3.781 3.825 3.718 3.776 1,033,145 -0.00(-0.13%)
Apr 20, 2006 3.801 3.830 3.762 3.781 474,500 +0.00(+0.00%)
Apr 19, 2006 3.771 3.851 3.767 3.781 379,214 -0.00(-0.13%)
Apr 18, 2006 3.791 3.825 3.757 3.786 1,261,376 +0.02(+0.52%)
Apr 17, 2006 3.786 3.786 3.752 3.767 698,169 -0.00(-0.13%)
Apr 13, 2006 3.771 3.830 3.762 3.771 204,851 +0.00(+0.00%)
Apr 12, 2006 3.776 3.849 3.718 3.771 333,412 -0.00(-0.13%)
Apr 11, 2006 3.796 3.859 3.752 3.776 426,206 +0.00(+0.13%)
Apr 10, 2006 3.747 3.835 3.708 3.771 688,989 +0.02(+0.65%)
Apr 07, 2006 3.806 3.854 3.703 3.747 541,770 -0.07(-1.79%)
Apr 06, 2006 3.767 3.825 3.762 3.815 844,034 +0.03(+0.77%)
Apr 05, 2006 3.796 3.844 3.747 3.786 513,461 +0.01(+0.26%)
Apr 04, 2006 3.796 3.849 3.762 3.776 884,740 -0.02(-0.64%)
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.