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 (%)
Mar 31, 2009 0.5943 0.6105 0.5511 0.5565 658,266 -0.03(-4.63%)
Mar 30, 2009 0.5835 0.6051 0.5457 0.5835 605,237 -0.05(-8.47%)
Mar 26, 2009 0.5781 0.6375 0.5781 0.6375 852,136 +0.07(+12.38%)
Mar 25, 2009 0.5889 0.5997 0.5403 0.5673 660,642 -0.02(-2.78%)
Mar 24, 2009 0.5619 0.6321 0.5403 0.5835 727,421 +0.04(+8.00%)
Mar 23, 2009 0.5173 0.5403 0.4916 0.5403 720,127 +0.06(+12.36%)
Mar 20, 2009 0.4916 0.5025 0.4808 0.4808 2,838,503 -0.01(-1.11%)
Mar 19, 2009 0.5133 0.5293 0.4862 0.4862 2,526,656 -0.02(-4.26%)
Mar 18, 2009 0.4971 0.5241 0.4862 0.5079 1,249,212 +0.01(+2.17%)
Mar 17, 2009 0.5403 0.5457 0.4754 0.4971 1,229,491 +0.01(+1.10%)
Mar 16, 2009 0.6375 0.6375 0.4862 0.4916 3,035,390 -0.05(-9.00%)
Mar 13, 2009 0.7294 0.7510 0.5403 0.5403 3,060,067 -0.02(-3.85%)
Mar 12, 2009 0.5997 0.5997 0.5565 0.5619 923,507 -0.02(-3.70%)
Mar 11, 2009 0.6159 0.6429 0.5781 0.5835 643,501 +0.00(+0.00%)
Mar 10, 2009 0.5187 0.6699 0.5187 0.5835 1,590,001 +0.02(+3.85%)
Mar 09, 2009 0.5997 0.6213 0.5619 0.5619 934,198 -0.05(-7.96%)
Mar 06, 2009 0.6105 0.6213 0.5565 0.6105 1,097,858 +0.00(+0.00%)
Mar 05, 2009 0.6429 0.6699 0.5997 0.6105 1,836,374 -0.03(-4.24%)
Mar 04, 2009 0.6970 0.6970 0.5997 0.6375 984,384 +0.03(+4.42%)
Mar 02, 2009 0.5943 0.6321 0.5673 0.6105 1,604,314 +0.01(+0.89%)
Feb 27, 2009 0.5943 0.6213 0.5943 0.6051 564,586 +0.00(+0.00%)
Feb 26, 2009 0.6051 0.6375 0.5997 0.6051 1,423,420 +0.00(+0.00%)
Feb 25, 2009 0.6375 0.6375 0.5403 0.6051 1,752,805 -0.01(-1.75%)
Feb 24, 2009 0.5511 0.6213 0.5403 0.6159 1,595,831 +0.08(+14.00%)
Feb 23, 2009 0.5619 0.5835 0.5295 0.5403 626,776 +0.00(+0.00%)
Feb 20, 2009 0.5322 0.5727 0.5025 0.5403 1,706,099 +0.01(+1.01%)
Feb 19, 2009 0.6105 0.6213 0.5349 0.5349 852,760 -0.07(-11.61%)
Feb 18, 2009 0.6970 0.6970 0.6051 0.6051 1,808,609 -0.06(-8.94%)
Feb 17, 2009 0.7402 0.7564 0.6591 0.6645 970,293 -0.08(-10.87%)
Feb 13, 2009 0.6915 0.7726 0.6753 0.7456 790,484 +0.06(+8.66%)
Feb 12, 2009 0.6861 0.7240 0.6591 0.6861 2,014,756 -0.01(-1.55%)
Feb 11, 2009 0.8158 0.9401 0.6970 0.6970 2,011,293 -0.05(-6.52%)
Feb 10, 2009 0.7942 0.8104 0.7348 0.7456 1,327,160 -0.04(-5.48%)
Feb 09, 2009 0.7888 0.8698 0.7456 0.7888 1,427,855 +0.01(+1.39%)
Feb 06, 2009 0.7780 0.8212 0.7618 0.7780 1,418,560 +0.02(+2.86%)
Feb 05, 2009 0.8644 0.8752 0.7456 0.7564 1,797,794 -0.11(-12.50%)
Feb 04, 2009 0.9347 0.9833 0.8644 0.8644 707,720 -0.05(-5.88%)
Feb 03, 2009 1.021 1.021 0.9185 0.9185 973,399 -0.06(-6.08%)
Feb 02, 2009 0.9833 1.054 0.9617 0.9779 1,643,191 -0.02(-2.16%)
Jan 30, 2009 1.151 1.199 0.9941 0.9995 2,538,209 -0.14(-11.90%)
Jan 29, 2009 1.216 1.232 1.118 1.135 549,784 -0.08(-6.67%)
Jan 28, 2009 1.216 1.329 1.205 1.216 1,078,484 +0.02(+1.35%)
Jan 27, 2009 1.156 1.237 1.156 1.199 424,201 +0.05(+4.72%)
Jan 26, 2009 1.135 1.237 1.135 1.145 524,319 +0.03(+2.91%)
Jan 23, 2009 1.097 1.167 1.097 1.113 885,025 +0.01(+0.98%)
Jan 22, 2009 1.167 1.178 1.086 1.102 779,012 -0.06(-5.12%)
Jan 21, 2009 1.162 1.221 1.081 1.162 1,359,109 +0.05(+4.88%)
Jan 20, 2009 1.448 1.480 1.102 1.108 1,549,777 -0.37(-24.91%)
Jan 16, 2009 1.578 1.626 1.421 1.475 906,947 -0.09(-5.54%)
Jan 15, 2009 1.637 1.675 1.475 1.561 1,380,648 -0.06(-3.99%)
Jan 14, 2009 1.810 1.918 1.621 1.626 1,492,326 -0.19(-10.42%)
Jan 13, 2009 1.848 1.918 1.799 1.815 980,088 +0.02(+1.20%)
Jan 12, 2009 1.950 1.950 1.729 1.794 1,179,548 -0.16(-8.03%)
Jan 09, 2009 2.069 2.118 1.950 1.950 431,136 -0.12(-5.74%)
Jan 08, 2009 2.085 2.091 1.945 2.069 1,211,071 -0.02(-0.78%)
Jan 07, 2009 2.015 2.085 1.923 2.085 1,172,592 +0.04(+1.85%)
Jan 06, 2009 1.805 2.064 1.805 2.048 1,051,594 +0.25(+14.16%)
Jan 05, 2009 2.156 2.156 1.713 1.794 765,800 +0.08(+4.73%)
Jan 02, 2009 1.680 1.740 1.653 1.713 576,274 +0.04(+2.26%)
Dec 31, 2008 1.648 1.713 1.556 1.675 962,367 +0.04(+2.31%)
Dec 30, 2008 1.561 1.648 1.561 1.637 408,985 +0.09(+5.94%)
Dec 29, 2008 1.626 1.664 1.518 1.545 795,803 -0.15(-8.92%)
Dec 26, 2008 1.621 1.712 1.606 1.696 361,588 +0.09(+5.72%)
Dec 24, 2008 1.610 1.625 1.571 1.605 298,818 +0.00(+0.00%)
Dec 23, 2008 1.518 1.669 1.518 1.605 404,974 +0.05(+3.12%)
Dec 22, 2008 1.702 1.707 1.486 1.556 1,013,599 -0.14(-7.99%)
Dec 19, 2008 1.659 1.799 1.605 1.691 1,573,705 +0.09(+5.39%)
Dec 18, 2008 1.680 1.723 1.567 1.605 1,002,058 -0.06(-3.88%)
Dec 17, 2008 1.594 1.718 1.513 1.669 829,386 +0.06(+3.69%)
Dec 16, 2008 1.599 1.707 1.551 1.610 1,081,723 +0.04(+2.76%)
Dec 15, 2008 1.578 1.799 1.518 1.567 837,253 -0.22(-12.12%)
Dec 12, 2008 1.626 1.810 1.567 1.783 1,387,957 +0.14(+8.20%)
Dec 11, 2008 1.788 1.805 1.648 1.648 2,094,134 -0.19(-10.56%)
Dec 10, 2008 1.907 1.913 1.788 1.842 990,579 -0.05(-2.57%)
Dec 09, 2008 2.096 2.177 1.880 1.891 1,130,045 -0.14(-6.67%)
Dec 08, 2008 2.010 2.156 1.956 2.026 1,077,255 +0.08(+4.17%)
Dec 05, 2008 1.805 1.945 1.659 1.945 665,549 +0.11(+6.19%)
Dec 04, 2008 1.729 2.003 1.702 1.832 677,177 +0.06(+3.67%)
Dec 03, 2008 1.745 1.794 1.518 1.767 831,732 +0.08(+4.81%)
Dec 02, 2008 1.502 1.686 1.502 1.686 798,889 +0.21(+14.29%)
Dec 01, 2008 1.702 1.713 1.459 1.475 707,250 -0.23(-13.61%)
Nov 28, 2008 1.621 1.734 1.491 1.707 367,695 +0.08(+4.64%)
Nov 26, 2008 1.399 1.740 1.356 1.632 889,017 +0.21(+14.83%)
Nov 25, 2008 1.351 1.426 1.189 1.421 628,340 +0.09(+6.48%)
Nov 24, 2008 1.178 1.334 1.178 1.334 874,551 +0.19(+16.51%)
Nov 21, 2008 1.086 1.162 0.9995 1.145 1,043,469 +0.08(+7.61%)
Nov 20, 2008 1.118 1.243 1.059 1.064 956,868 -0.03(-2.96%)
Nov 19, 2008 1.243 1.307 1.081 1.097 831,809 -0.15(-12.12%)
Nov 18, 2008 1.135 1.275 1.129 1.248 1,589,049 +0.13(+11.59%)
Nov 17, 2008 1.189 1.372 1.118 1.118 536,759 -0.05(-4.17%)
Nov 14, 2008 1.216 1.232 1.167 1.167 534,379 -0.08(-6.49%)
Nov 13, 2008 1.124 1.329 1.118 1.248 1,118,875 +0.13(+11.59%)
Nov 12, 2008 1.334 1.340 1.118 1.118 1,211,893 -0.23(-17.20%)
Nov 11, 2008 1.410 1.475 1.324 1.351 1,398,565 -0.06(-4.58%)
Nov 10, 2008 1.637 1.675 1.356 1.416 1,150,118 -0.18(-11.19%)
Nov 07, 2008 1.632 1.664 1.567 1.594 565,041 -0.02(-1.01%)
Nov 06, 2008 1.723 1.783 1.605 1.610 1,049,401 -0.12(-7.16%)
Nov 05, 2008 1.842 1.907 1.723 1.734 875,643 -0.14(-7.49%)
Nov 04, 2008 1.886 1.913 1.799 1.875 1,147,494 +0.02(+1.17%)
Nov 03, 2008 1.842 1.880 1.745 1.853 1,022,977 +0.11(+6.19%)
Oct 31, 2008 1.696 1.767 1.686 1.745 1,274,105 +0.03(+1.57%)
Oct 30, 2008 1.783 1.783 1.675 1.718 736,782 -0.03(-1.85%)
Oct 29, 2008 1.626 1.783 1.621 1.750 952,935 +0.16(+10.20%)
Oct 28, 2008 1.718 1.756 1.491 1.588 1,258,389 -0.09(-5.16%)
Oct 27, 2008 1.745 1.767 1.664 1.675 637,027 -0.09(-4.91%)
Oct 24, 2008 1.642 1.821 1.642 1.761 1,334,473 +0.00(+0.00%)
Oct 23, 2008 1.826 1.875 1.680 1.761 3,355,217 -0.06(-3.26%)
Oct 22, 2008 1.848 1.907 1.783 1.821 1,717,157 -0.03(-1.75%)
Oct 21, 2008 1.918 1.972 1.853 1.853 654,812 -0.11(-5.51%)
Oct 20, 2008 1.929 1.988 1.836 1.961 865,973 +0.07(+3.71%)
Oct 17, 2008 1.723 1.902 1.723 1.891 2,214,712 +0.14(+7.69%)
Oct 16, 2008 1.718 1.761 1.605 1.756 1,935,429 +0.09(+5.52%)
Oct 15, 2008 1.702 1.772 1.599 1.664 2,864,799 -0.03(-1.60%)
Oct 14, 2008 2.004 2.115 1.648 1.691 1,898,378 -0.05(-3.10%)
Oct 13, 2008 1.907 1.994 1.675 1.745 2,036,611 +0.01(+0.31%)
Oct 10, 2008 1.497 1.940 1.351 1.740 3,248,280 +0.16(+10.27%)
Oct 09, 2008 2.021 2.118 1.578 1.578 2,136,798 -0.44(-21.92%)
Oct 08, 2008 2.150 2.323 1.772 2.021 1,271,231 -0.18(-8.11%)
Oct 07, 2008 2.399 2.447 2.188 2.199 980,619 -0.20(-8.33%)
Oct 06, 2008 2.447 2.539 2.280 2.399 1,467,041 -0.14(-5.33%)
Oct 03, 2008 2.809 2.907 2.534 2.534 1,016,294 -0.25(-8.93%)
Oct 02, 2008 2.853 2.939 2.739 2.782 2,063,831 -0.06(-2.28%)
Oct 01, 2008 2.745 2.896 2.728 2.847 818,312 +0.12(+4.56%)
Sep 30, 2008 2.712 2.809 2.658 2.723 1,418,965 +0.04(+1.61%)
Sep 29, 2008 3.134 3.242 2.626 2.680 2,819,639 -0.56(-17.20%)
Sep 26, 2008 3.339 3.458 3.215 3.236 1,296,518 -0.15(-4.47%)
Sep 25, 2008 3.339 3.512 3.301 3.388 706,693 +0.09(+2.79%)
Sep 24, 2008 3.306 3.614 3.263 3.296 1,348,103 -0.01(-0.33%)
Sep 23, 2008 3.312 3.469 3.242 3.306 1,242,244 -0.18(-5.12%)
Sep 22, 2008 3.555 3.658 3.469 3.485 780,892 -0.06(-1.68%)
Sep 19, 2008 3.631 4.138 3.388 3.544 5,869,524 +0.02(+0.46%)
Sep 18, 2008 3.458 3.755 3.398 3.528 2,314,537 +0.14(+4.15%)
Sep 17, 2008 3.339 3.425 3.317 3.388 891,433 -0.03(-0.79%)
Sep 16, 2008 3.388 3.523 3.296 3.415 936,528 +0.07(+2.10%)
Sep 15, 2008 3.431 3.479 3.317 3.344 622,334 -0.15(-4.18%)
Sep 12, 2008 3.501 3.501 3.398 3.490 629,219 -0.03(-0.92%)
Sep 11, 2008 3.566 3.582 3.458 3.523 706,708 -0.05(-1.36%)
Sep 10, 2008 3.609 3.695 3.490 3.571 749,614 +0.01(+0.30%)
Sep 09, 2008 3.733 3.804 3.560 3.560 993,853 -0.17(-4.49%)
Sep 08, 2008 3.668 3.804 3.593 3.728 999,173 +0.14(+3.92%)
Sep 05, 2008 3.749 3.755 3.560 3.587 983,338 -0.18(-4.87%)
Sep 04, 2008 3.782 3.809 3.722 3.771 1,160,804 -0.01(-0.29%)
Sep 03, 2008 3.804 3.820 3.728 3.782 1,070,361 -0.01(-0.28%)
Sep 02, 2008 3.874 3.960 3.782 3.793 1,287,202 -0.04(-0.99%)
Aug 29, 2008 3.814 3.901 3.755 3.831 1,139,307 +0.01(+0.14%)
Aug 28, 2008 3.717 3.858 3.679 3.825 2,760,972 +0.06(+1.72%)
Aug 27, 2008 3.836 3.847 3.727 3.760 2,800,983 -0.02(-0.43%)
Aug 26, 2008 3.685 3.831 3.677 3.777 2,688,053 +0.09(+2.49%)
Aug 25, 2008 3.641 3.766 3.641 3.685 3,254,215 +0.01(+0.15%)
Aug 22, 2008 3.587 3.701 3.528 3.679 954,643 +0.12(+3.50%)
Aug 21, 2008 3.512 3.625 3.501 3.555 1,385,118 -0.01(-0.15%)
Aug 20, 2008 3.544 3.604 3.474 3.560 2,953,987 +0.04(+1.23%)
Aug 19, 2008 3.506 3.582 3.409 3.517 3,596,959 +0.01(+0.31%)
Aug 18, 2008 3.609 3.614 3.485 3.506 920,394 -0.10(-2.84%)
Aug 15, 2008 3.652 3.766 3.512 3.609 1,891,515 -0.01(-0.15%)
Aug 14, 2008 3.269 3.647 3.242 3.614 2,868,519 +0.33(+10.21%)
Aug 13, 2008 3.247 3.285 3.134 3.279 6,336,974 +0.04(+1.17%)
Aug 12, 2008 3.242 3.290 3.107 3.242 2,269,205 +0.03(+1.01%)
Aug 11, 2008 3.323 3.328 3.047 3.209 3,130,988 -0.01(-0.34%)
Aug 08, 2008 3.215 3.323 3.107 3.220 3,099,075 +0.04(+1.19%)
Aug 07, 2008 3.641 3.695 3.166 3.182 4,077,986 -0.27(-7.82%)
Aug 06, 2008 3.949 3.976 3.215 3.452 2,988,668 -0.51(-12.94%)
Aug 05, 2008 4.090 4.090 3.874 3.966 1,341,268 -0.05(-1.21%)
Aug 04, 2008 4.198 4.198 4.003 4.014 1,728,808 -0.15(-3.63%)
Aug 01, 2008 4.138 4.193 4.041 4.166 715,068 +0.04(+1.05%)
Jul 31, 2008 4.101 4.209 4.068 4.122 435,444 -0.02(-0.52%)
Jul 30, 2008 4.090 4.193 4.030 4.144 664,329 +0.08(+1.99%)
Jul 29, 2008 4.063 4.138 3.982 4.063 529,948 +0.09(+2.31%)
Jul 28, 2008 4.068 4.095 3.966 3.971 516,695 -0.10(-2.39%)
Jul 25, 2008 4.041 4.133 3.960 4.068 691,673 +0.07(+1.76%)
Jul 24, 2008 4.079 4.128 3.971 3.998 703,113 -0.05(-1.33%)
Jul 23, 2008 3.879 4.074 3.868 4.052 1,692,143 +0.18(+4.75%)
Jul 22, 2008 3.917 3.949 3.825 3.868 3,163,316 -0.07(-1.78%)
Jul 21, 2008 3.885 3.960 3.841 3.939 1,655,990 +0.09(+2.24%)
Jul 18, 2008 3.998 4.006 3.841 3.852 1,433,589 -0.12(-3.13%)
Jul 17, 2008 4.079 4.151 3.922 3.976 1,680,016 -0.02(-0.41%)
Jul 16, 2008 3.885 4.236 3.782 3.993 1,764,127 +0.14(+3.65%)
Jul 15, 2008 3.939 3.976 3.804 3.852 858,564 -0.12(-3.13%)
Jul 14, 2008 4.030 4.106 3.863 3.976 1,546,134 -0.01(-0.27%)
Jul 11, 2008 3.998 4.014 3.841 3.987 1,830,886 -0.05(-1.34%)
Jul 10, 2008 4.106 4.133 3.971 4.041 1,326,956 -0.05(-1.32%)
Jul 09, 2008 4.225 4.230 4.090 4.095 1,095,862 -0.12(-2.82%)
Jul 08, 2008 4.111 4.220 4.025 4.214 1,113,335 +0.15(+3.59%)
Jul 07, 2008 4.225 4.230 4.009 4.068 1,356,995 -0.12(-2.96%)
Jul 04, 2008 4.252 4.252 4.106 4.193 455,445 +0.00(+0.00%)
Jul 03, 2008 4.252 4.252 4.106 4.193 455,445 +0.00(+0.00%)
Jul 02, 2008 4.160 4.290 4.144 4.193 1,680,207 +0.02(+0.52%)
Jul 01, 2008 4.095 4.171 4.079 4.171 1,981,700 +0.06(+1.58%)
Jun 30, 2008 4.138 4.203 4.095 4.106 1,196,095 -0.03(-0.65%)
Jun 27, 2008 4.095 4.230 4.052 4.133 2,998,912 -0.12(-2.92%)
Jun 26, 2008 4.419 4.463 4.252 4.257 1,356,649 -0.04(-1.00%)
Jun 25, 2008 4.263 4.371 4.220 4.301 1,371,277 +0.03(+0.76%)
Jun 24, 2008 4.176 4.279 4.144 4.268 2,018,276 -0.01(-0.13%)
Jun 23, 2008 4.252 4.328 4.220 4.274 1,030,708 +0.04(+0.89%)
Jun 20, 2008 4.322 4.338 4.138 4.236 1,615,284 -0.11(-2.49%)
Jun 19, 2008 4.322 4.382 4.274 4.344 856,606 +0.01(+0.12%)
Jun 18, 2008 4.376 4.376 4.295 4.338 1,329,727 -0.01(-0.25%)
Jun 17, 2008 4.365 4.387 4.328 4.349 569,924 -0.01(-0.25%)
Jun 16, 2008 4.322 4.403 4.311 4.360 696,339 +0.01(+0.25%)
Jun 13, 2008 4.414 4.452 4.322 4.349 735,791 -0.02(-0.37%)
Jun 12, 2008 4.365 4.544 4.365 4.365 861,827 +0.01(+0.25%)
Jun 11, 2008 4.360 4.452 4.349 4.355 1,103,875 -0.03(-0.74%)
Jun 10, 2008 4.328 4.446 4.257 4.387 1,402,835 +0.06(+1.50%)
Jun 09, 2008 4.506 4.549 4.301 4.322 1,498,166 -0.16(-3.50%)
Jun 06, 2008 4.592 4.630 4.446 4.479 1,115,129 -0.14(-2.93%)
Jun 05, 2008 4.722 4.771 4.592 4.614 1,811,526 -0.07(-1.50%)
Jun 04, 2008 4.792 4.889 4.684 4.684 945,011 -0.14(-2.80%)
Jun 03, 2008 4.862 4.895 4.765 4.819 1,192,343 -0.03(-0.56%)
Jun 02, 2008 4.830 4.895 4.727 4.846 709,599 +0.00(+0.00%)
May 30, 2008 4.900 4.916 4.814 4.846 951,630 -0.06(-1.21%)
May 29, 2008 4.852 4.992 4.846 4.906 1,184,692 +0.05(+1.00%)
May 28, 2008 5.100 5.100 4.830 4.857 754,843 -0.10(-2.07%)
May 27, 2008 4.987 5.127 4.879 4.960 912,196 -0.04(-0.76%)
May 26, 2008 5.030 5.035 4.922 4.998 548,762 +0.00(+0.00%)
May 23, 2008 5.030 5.035 4.922 4.998 548,762 -0.06(-1.28%)
May 22, 2008 4.771 5.087 4.771 5.062 915,533 +0.31(+6.48%)
May 21, 2008 4.835 4.857 4.744 4.754 753,864 -0.06(-1.35%)
May 20, 2008 4.808 4.862 4.798 4.819 644,006 -0.01(-0.22%)
May 19, 2008 4.911 4.916 4.754 4.830 767,416 -0.09(-1.76%)
May 16, 2008 5.052 5.100 4.873 4.916 654,664 -0.10(-1.94%)
May 15, 2008 4.971 5.025 4.879 5.014 634,411 +0.02(+0.43%)
May 14, 2008 5.008 5.073 4.949 4.992 693,148 -0.01(-0.11%)
May 13, 2008 5.019 5.079 4.938 4.998 1,145,439 -0.02(-0.43%)
May 12, 2008 5.106 5.111 4.949 5.019 1,559,042 -0.09(-1.69%)
May 09, 2008 5.316 5.381 5.089 5.106 1,095,912 -0.24(-4.55%)
May 08, 2008 5.268 5.419 5.214 5.349 1,958,775 +0.08(+1.54%)
May 07, 2008 5.106 5.419 5.084 5.268 2,447,623 +0.20(+3.94%)
May 06, 2008 4.933 5.138 4.841 5.068 1,383,122 +0.09(+1.85%)
May 05, 2008 4.830 4.987 4.819 4.976 978,505 +0.10(+1.99%)
May 02, 2008 4.944 4.944 4.825 4.879 673,403 -0.02(-0.44%)
May 01, 2008 4.738 4.960 4.717 4.900 1,247,454 +0.15(+3.19%)
Apr 30, 2008 4.857 4.900 4.727 4.749 1,227,573 -0.10(-2.12%)
Apr 29, 2008 4.976 4.976 4.780 4.852 1,317,952 -0.12(-2.39%)
Apr 28, 2008 5.008 5.062 4.944 4.971 771,447 -0.05(-1.08%)
Apr 25, 2008 4.998 5.079 4.938 5.025 621,318 +0.05(+0.98%)
Apr 24, 2008 4.684 4.976 4.619 4.976 907,695 +0.29(+6.11%)
Apr 23, 2008 4.625 4.695 4.592 4.690 1,202,420 +0.09(+2.00%)
Apr 22, 2008 4.744 4.744 4.500 4.598 672,934 -0.18(-3.73%)
Apr 21, 2008 4.776 4.895 4.717 4.776 337,151 -0.03(-0.67%)
Apr 18, 2008 4.819 4.862 4.727 4.808 474,024 +0.10(+2.06%)
Apr 17, 2008 4.711 4.771 4.673 4.711 348,937 -0.01(-0.23%)
Apr 16, 2008 4.668 4.765 4.614 4.722 606,131 +0.09(+1.98%)
Apr 15, 2008 4.668 4.668 4.560 4.630 397,283 +0.03(+0.59%)
Apr 14, 2008 4.690 4.754 4.571 4.603 518,194 -0.08(-1.62%)
Apr 11, 2008 4.679 4.717 4.609 4.679 575,834 -0.06(-1.25%)
Apr 10, 2008 4.771 4.852 4.711 4.738 615,865 -0.05(-1.02%)
Apr 09, 2008 5.019 5.046 4.781 4.787 770,737 -0.21(-4.22%)
Apr 08, 2008 4.895 5.035 4.895 4.998 475,453 +0.05(+1.09%)
Apr 07, 2008 4.922 4.954 4.862 4.944 398,120 +0.05(+0.99%)
Apr 04, 2008 4.906 4.916 4.830 4.895 520,932 +0.01(+0.11%)
Apr 03, 2008 4.787 4.895 4.771 4.889 668,964 +0.01(+0.22%)
Apr 02, 2008 4.819 4.944 4.738 4.879 875,567 +0.05(+1.01%)
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.