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

Sinclair Inc (NQ: SBGI )

12.36 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Apr 30, 2013 18.95 19.39 18.60 19.00 0 +0.08(+0.41%)
Apr 29, 2013 18.36 19.06 17.41 18.93 3,782,490 -0.57(-2.91%)
Apr 26, 2013 19.51 19.60 19.38 19.49 1,276,431 +0.04(+0.18%)
Apr 25, 2013 19.19 20.23 19.19 19.46 1,935,735 +0.39(+2.05%)
Apr 24, 2013 18.86 19.49 18.86 19.07 1,862,949 +0.13(+0.71%)
Apr 23, 2013 18.79 18.98 18.70 18.93 1,393,494 +0.32(+1.71%)
Apr 22, 2013 18.37 18.85 18.13 18.61 1,274,252 +0.35(+1.94%)
Apr 19, 2013 17.78 18.30 17.54 18.26 1,439,829 +0.47(+2.63%)
Apr 18, 2013 18.42 18.52 17.70 17.79 1,447,134 -0.57(-3.09%)
Apr 17, 2013 18.50 18.62 18.12 18.36 1,710,873 -0.35(-1.89%)
Apr 16, 2013 17.82 19.34 17.52 18.71 3,627,080 +0.69(+3.86%)
Apr 15, 2013 19.23 19.56 17.78 18.02 5,496,538 -1.55(-7.93%)
Apr 12, 2013 16.31 19.74 16.24 19.57 10,088,287 +2.77(+16.51%)
Apr 11, 2013 15.48 17.06 15.48 16.80 4,759,365 +1.32(+8.52%)
Apr 10, 2013 14.57 15.66 14.48 15.48 2,618,917 +1.01(+6.96%)
Apr 09, 2013 14.74 14.89 14.45 14.47 1,631,496 -0.44(-2.95%)
Apr 08, 2013 14.57 15.00 14.49 14.91 1,993,713 +0.42(+2.89%)
Apr 05, 2013 13.89 14.54 13.47 14.49 1,407,613 +0.32(+2.25%)
Apr 04, 2013 13.98 14.32 13.96 14.18 1,384,896 +0.14(+1.01%)
Apr 03, 2013 14.33 14.46 13.98 14.03 1,904,241 -0.33(-2.27%)
Apr 02, 2013 13.96 14.47 13.92 14.36 2,708,410 +0.45(+3.26%)
Apr 01, 2013 14.50 14.65 13.48 13.91 4,115,645 -0.48(-3.35%)
Mar 28, 2013 14.01 14.69 13.79 14.39 2,419,581 +0.40(+2.89%)
Mar 27, 2013 13.47 14.07 13.31 13.98 1,652,870 +0.36(+2.65%)
Mar 26, 2013 13.65 13.83 13.49 13.62 1,209,623 +0.02(+0.16%)
Mar 25, 2013 12.93 13.66 12.93 13.60 2,620,079 +0.72(+5.56%)
Mar 22, 2013 12.64 12.96 12.57 12.88 1,170,385 +0.26(+2.02%)
Mar 21, 2013 12.46 12.71 12.38 12.63 629,220 +0.01(+0.11%)
Mar 20, 2013 12.57 12.65 12.46 12.62 711,322 +0.11(+0.85%)
Mar 19, 2013 12.59 12.73 12.38 12.51 633,410 -0.03(-0.23%)
Mar 18, 2013 12.39 12.64 12.23 12.54 859,302 -0.08(-0.62%)
Mar 15, 2013 12.68 12.68 12.33 12.62 843,251 -0.09(-0.73%)
Mar 14, 2013 12.52 12.72 12.33 12.71 626,491 +0.18(+1.41%)
Mar 13, 2013 12.55 12.69 12.31 12.53 972,095 +0.00(+0.00%)
Mar 12, 2013 12.76 12.92 12.35 12.53 1,297,207 -0.25(-1.94%)
Mar 11, 2013 12.88 12.99 12.76 12.78 1,607,497 -0.16(-1.26%)
Mar 08, 2013 12.79 12.99 12.77 12.94 1,333,351 +0.26(+2.07%)
Mar 07, 2013 12.78 12.85 12.59 12.68 1,217,525 +0.02(+0.17%)
Mar 06, 2013 12.74 12.91 12.42 12.66 2,054,227 -0.06(-0.45%)
Mar 05, 2013 12.10 12.84 11.91 12.71 3,102,578 +0.66(+5.47%)
Mar 04, 2013 11.25 12.50 11.03 12.05 4,011,652 +0.81(+7.19%)
Mar 01, 2013 10.35 11.33 10.28 11.25 5,013,323 +1.26(+12.64%)
Feb 28, 2013 10.24 10.25 9.984 9.984 768,542 -0.22(-2.15%)
Feb 27, 2013 9.892 10.28 9.871 10.20 663,728 +0.28(+2.79%)
Feb 26, 2013 9.794 10.04 9.738 9.928 2,155,506 +0.21(+2.17%)
Feb 25, 2013 10.17 10.17 9.682 9.717 938,108 -0.25(-2.53%)
Feb 22, 2013 9.703 10.01 9.689 9.970 981,087 +0.27(+2.82%)
Feb 21, 2013 9.928 10.03 9.675 9.696 714,002 -0.26(-2.61%)
Feb 20, 2013 10.22 10.36 9.949 9.956 577,208 -0.27(-2.61%)
Feb 19, 2013 10.24 10.26 10.03 10.22 1,466,293 -0.04(-0.34%)
Feb 15, 2013 10.26 10.34 10.17 10.26 530,452 +0.05(+0.48%)
Feb 14, 2013 10.01 10.22 9.907 10.21 494,581 +0.23(+2.32%)
Feb 13, 2013 10.01 10.01 9.907 9.977 418,462 -0.05(-0.49%)
Feb 12, 2013 10.04 10.04 9.865 10.03 434,858 +0.01(+0.14%)
Feb 11, 2013 9.928 10.19 9.822 10.01 460,510 +0.11(+1.06%)
Feb 08, 2013 10.02 10.05 9.865 9.907 616,076 -0.06(-0.63%)
Feb 07, 2013 10.19 10.19 9.563 9.970 1,309,362 -0.20(-1.93%)
Feb 06, 2013 10.45 10.85 9.998 10.17 1,567,578 +0.54(+5.61%)
Feb 04, 2013 9.752 9.872 9.570 9.626 994,036 -0.17(-1.75%)
Feb 01, 2013 9.759 9.893 9.668 9.798 819,925 +0.13(+1.34%)
Jan 31, 2013 9.535 9.675 9.479 9.668 680,359 +0.09(+0.95%)
Jan 30, 2013 9.563 9.640 9.514 9.577 651,136 -0.07(-0.73%)
Jan 29, 2013 9.879 9.879 9.612 9.647 658,862 -0.25(-2.48%)
Jan 28, 2013 9.738 9.942 9.556 9.893 1,241,715 +0.20(+2.10%)
Jan 25, 2013 9.472 9.822 9.415 9.689 825,746 +0.24(+2.52%)
Jan 24, 2013 9.359 9.458 9.282 9.451 542,856 +0.13(+1.43%)
Jan 23, 2013 9.121 9.331 9.063 9.317 575,509 +0.22(+2.39%)
Jan 22, 2013 9.247 9.310 9.065 9.100 460,090 -0.11(-1.14%)
Jan 18, 2013 9.156 9.296 9.072 9.205 456,043 +0.08(+0.92%)
Jan 17, 2013 9.058 9.163 8.952 9.121 489,625 +0.13(+1.40%)
Jan 16, 2013 9.051 9.121 8.936 8.995 604,417 -0.07(-0.77%)
Jan 15, 2013 9.002 9.086 8.882 9.065 891,482 +0.00(+0.00%)
Jan 14, 2013 9.114 9.182 9.016 9.065 740,497 -0.02(-0.23%)
Jan 11, 2013 9.198 9.240 9.016 9.086 443,649 -0.10(-1.07%)
Jan 10, 2013 9.261 9.331 9.086 9.184 656,237 +0.04(+0.38%)
Jan 09, 2013 9.282 9.317 9.086 9.149 919,750 -0.06(-0.61%)
Jan 08, 2013 9.016 9.226 9.009 9.205 1,029,411 +0.17(+1.86%)
Jan 07, 2013 9.373 9.472 8.988 9.037 949,299 -0.41(-4.31%)
Jan 04, 2013 9.563 9.563 9.275 9.444 1,206,910 -0.06(-0.59%)
Jan 03, 2013 9.310 9.668 9.269 9.500 1,224,671 +0.20(+2.19%)
Jan 02, 2013 9.275 9.387 8.868 9.296 1,153,327 +0.43(+4.83%)
Dec 31, 2012 8.693 8.875 8.630 8.868 759,291 +0.16(+1.85%)
Dec 28, 2012 8.714 8.791 8.560 8.707 702,890 -0.08(-0.88%)
Dec 27, 2012 8.784 8.837 8.658 8.784 537,939 -0.01(-0.16%)
Dec 26, 2012 8.770 8.868 8.693 8.798 476,892 +0.00(+0.00%)
Dec 24, 2012 8.896 8.917 8.665 8.798 264,688 -0.07(-0.79%)
Dec 21, 2012 8.686 9.009 8.595 8.868 1,457,959 +0.07(+0.80%)
Dec 20, 2012 8.721 8.840 8.602 8.798 1,108,867 +0.10(+1.13%)
Dec 19, 2012 8.167 8.742 8.111 8.700 1,967,878 +0.55(+6.80%)
Dec 18, 2012 8.040 8.160 7.942 8.146 654,428 +0.10(+1.22%)
Dec 17, 2012 7.802 8.089 7.774 8.047 970,269 +0.30(+3.90%)
Dec 14, 2012 7.788 7.949 7.668 7.746 577,915 -0.04(-0.45%)
Dec 13, 2012 7.830 7.872 7.683 7.781 441,795 -0.06(-0.80%)
Dec 12, 2012 7.963 7.970 7.844 7.844 538,578 -0.01(-0.18%)
Dec 11, 2012 7.823 7.858 7.633 7.858 595,701 +0.11(+1.36%)
Dec 10, 2012 7.430 7.935 7.318 7.753 2,053,458 +0.32(+4.25%)
Dec 07, 2012 7.297 7.451 7.226 7.437 1,682,263 +0.15(+2.02%)
Dec 06, 2012 7.598 7.619 7.177 7.290 1,361,504 -0.30(-3.97%)
Dec 05, 2012 7.753 7.823 7.556 7.591 513,665 -0.13(-1.64%)
Dec 04, 2012 7.598 7.732 7.514 7.718 653,070 -0.02(-0.27%)
Nov 30, 2012 7.865 7.865 7.640 7.739 548,247 -0.11(-1.34%)
Nov 29, 2012 7.668 7.914 7.570 7.844 786,348 +0.26(+3.42%)
Nov 28, 2012 7.248 7.612 7.025 7.584 1,391,807 +0.28(+3.84%)
Nov 27, 2012 7.329 7.449 7.291 7.304 717,115 -0.03(-0.34%)
Nov 26, 2012 7.367 7.411 7.266 7.329 429,572 -0.04(-0.51%)
Nov 23, 2012 7.304 7.398 7.272 7.367 208,638 +0.15(+2.10%)
Nov 21, 2012 7.215 7.373 7.139 7.215 501,816 +0.02(+0.26%)
Nov 20, 2012 7.095 7.335 7.076 7.196 494,055 +0.08(+1.06%)
Nov 19, 2012 7.076 7.177 6.950 7.120 1,112,869 +0.13(+1.81%)
Nov 16, 2012 6.880 7.032 6.691 6.994 1,086,046 +0.09(+1.28%)
Nov 15, 2012 7.076 7.108 6.830 6.906 939,634 -0.17(-2.41%)
Nov 14, 2012 7.373 7.531 7.000 7.076 1,216,925 -0.23(-3.11%)
Nov 13, 2012 7.424 7.518 7.266 7.304 668,467 -0.18(-2.36%)
Nov 12, 2012 7.740 7.740 7.455 7.481 490,322 -0.25(-3.27%)
Nov 09, 2012 7.588 7.822 7.474 7.733 590,886 +0.06(+0.74%)
Nov 08, 2012 7.632 7.803 7.632 7.676 746,836 +0.03(+0.33%)
Nov 07, 2012 7.853 7.917 7.582 7.651 1,198,723 -0.28(-3.59%)
Nov 06, 2012 7.948 8.144 7.879 7.935 790,188 +0.06(+0.80%)
Nov 05, 2012 7.973 8.043 7.819 7.872 831,913 +0.02(+0.24%)
Nov 02, 2012 7.809 8.056 7.771 7.853 1,262,974 +0.10(+1.30%)
Nov 01, 2012 8.005 8.466 7.746 7.752 1,453,702 -0.21(-2.62%)
Oct 31, 2012 7.796 8.040 7.570 7.961 735,742 +0.24(+3.11%)
Oct 26, 2012 7.386 7.721 7.721 7.721 594,487 +0.32(+4.27%)
Oct 25, 2012 7.740 7.771 7.348 7.405 673,642 -0.26(-3.38%)
Oct 24, 2012 7.695 7.733 7.620 7.664 599,084 -0.01(-0.16%)
Oct 23, 2012 7.828 7.866 7.664 7.676 926,885 -0.22(-2.80%)
Oct 19, 2012 8.024 8.195 7.708 7.898 686,540 -0.16(-1.96%)
Oct 18, 2012 8.169 8.183 8.018 8.056 1,271,906 -0.11(-1.32%)
Oct 17, 2012 7.727 8.163 7.702 8.163 756,938 +0.44(+5.64%)
Oct 16, 2012 7.721 7.828 7.695 7.727 316,007 +0.03(+0.41%)
Oct 15, 2012 7.727 7.727 7.594 7.695 238,627 +0.01(+0.08%)
Oct 12, 2012 7.702 7.733 7.556 7.689 498,489 +0.01(+0.08%)
Oct 11, 2012 7.449 7.689 7.386 7.683 1,129,940 +0.30(+4.11%)
Oct 10, 2012 7.259 7.379 7.259 7.379 609,005 +0.14(+1.92%)
Oct 09, 2012 7.228 7.253 7.108 7.240 781,802 +0.03(+0.44%)
Oct 08, 2012 7.291 7.361 7.165 7.209 404,137 -0.16(-2.23%)
Oct 05, 2012 7.361 7.500 7.266 7.373 519,202 +0.02(+0.26%)
Oct 04, 2012 7.329 7.359 7.203 7.354 340,666 +0.06(+0.78%)
Oct 03, 2012 7.203 7.361 7.152 7.297 586,350 +0.13(+1.76%)
Oct 02, 2012 7.253 7.392 7.139 7.171 944,382 -0.20(-2.66%)
Oct 01, 2012 7.165 7.392 7.165 7.367 860,064 +0.28(+4.01%)
Sep 28, 2012 7.253 7.367 7.083 7.083 846,441 -0.22(-3.03%)
Sep 27, 2012 7.304 7.405 7.234 7.304 568,727 +0.05(+0.70%)
Sep 26, 2012 7.556 7.556 7.222 7.253 706,448 -0.25(-3.29%)
Sep 25, 2012 7.980 8.024 7.487 7.500 1,025,100 -0.44(-5.49%)
Sep 24, 2012 7.872 8.062 7.759 7.935 692,211 +0.01(+0.16%)
Sep 21, 2012 7.847 7.942 7.714 7.923 615,355 +0.19(+2.45%)
Sep 20, 2012 7.721 7.847 7.645 7.733 319,080 -0.06(-0.81%)
Sep 19, 2012 7.689 7.803 7.588 7.796 340,321 +0.17(+2.24%)
Sep 18, 2012 7.670 7.795 7.594 7.626 367,988 -0.08(-1.07%)
Sep 17, 2012 7.790 7.841 7.594 7.708 413,964 -0.16(-2.01%)
Sep 14, 2012 7.803 7.917 7.551 7.866 540,286 +0.03(+0.40%)
Sep 13, 2012 7.620 7.841 7.569 7.834 808,119 +0.24(+3.16%)
Sep 12, 2012 7.740 7.796 7.537 7.594 420,541 -0.12(-1.56%)
Sep 11, 2012 7.708 7.778 7.594 7.714 404,895 +0.04(+0.49%)
Sep 10, 2012 7.771 7.815 7.651 7.676 819,233 -0.16(-2.10%)
Sep 07, 2012 7.639 7.860 7.613 7.841 578,072 +0.26(+3.42%)
Sep 06, 2012 7.462 7.689 7.424 7.582 955,031 +0.15(+2.04%)
Sep 05, 2012 7.386 7.518 7.335 7.430 1,345,474 +0.06(+0.77%)
Sep 04, 2012 7.285 7.443 7.203 7.373 579,077 +0.07(+0.95%)
Aug 31, 2012 7.335 7.430 7.184 7.304 614,972 +0.00(+0.00%)
Aug 30, 2012 7.240 7.342 7.190 7.304 585,558 -0.03(-0.43%)
Aug 29, 2012 7.348 7.462 7.259 7.335 648,065 -0.04(-0.51%)
Aug 27, 2012 7.317 7.423 7.267 7.373 687,988 +0.08(+1.11%)
Aug 24, 2012 7.192 7.411 7.111 7.292 476,636 +0.05(+0.69%)
Aug 23, 2012 7.392 7.392 7.186 7.242 575,716 -0.13(-1.78%)
Aug 22, 2012 7.454 7.542 7.354 7.373 583,225 -0.12(-1.66%)
Aug 21, 2012 7.317 7.542 7.298 7.498 732,502 +0.19(+2.65%)
Aug 20, 2012 7.261 7.361 7.261 7.305 708,290 +0.07(+1.04%)
Aug 17, 2012 7.018 7.327 7.018 7.230 626,150 +0.21(+2.93%)
Aug 16, 2012 7.130 7.323 7.011 7.024 891,082 -0.08(-1.14%)
Aug 15, 2012 7.043 7.136 6.949 7.105 827,446 +0.12(+1.79%)
Aug 14, 2012 7.055 7.230 6.943 6.980 969,589 -0.19(-2.70%)
Aug 13, 2012 7.199 7.261 7.061 7.174 456,543 -0.02(-0.26%)
Aug 10, 2012 7.092 7.261 7.033 7.192 591,255 +0.11(+1.59%)
Aug 09, 2012 7.280 7.305 7.018 7.080 1,206,620 -0.29(-3.89%)
Aug 08, 2012 7.373 7.485 7.280 7.367 644,219 -0.06(-0.84%)
Aug 07, 2012 7.354 7.467 7.273 7.429 890,777 +0.12(+1.71%)
Aug 06, 2012 7.336 7.454 7.255 7.305 713,165 +0.02(+0.34%)
Aug 03, 2012 7.180 7.336 7.049 7.280 592,985 +0.27(+3.92%)
Aug 02, 2012 7.130 7.242 6.955 7.005 994,978 -0.17(-2.43%)
Aug 01, 2012 6.681 7.411 6.681 7.180 3,128,022 +0.82(+12.84%)
Jul 31, 2012 6.344 6.631 6.288 6.363 1,161,581 +0.02(+0.29%)
Jul 30, 2012 6.356 6.406 6.257 6.344 673,679 +0.03(+0.49%)
Jul 27, 2012 6.157 6.406 6.082 6.313 819,923 +0.21(+3.48%)
Jul 26, 2012 6.151 6.188 6.032 6.101 598,312 +0.04(+0.62%)
Jul 25, 2012 5.938 6.082 5.870 6.063 682,365 +0.19(+3.29%)
Jul 24, 2012 5.995 5.995 5.801 5.870 423,639 -0.09(-1.47%)
Jul 23, 2012 6.007 6.007 5.770 5.957 491,135 -0.16(-2.65%)
Jul 20, 2012 6.088 6.288 6.088 6.119 536,939 +0.01(+0.20%)
Jul 19, 2012 6.094 6.257 5.851 6.107 1,353,257 -0.04(-0.61%)
Jul 18, 2012 6.369 6.506 6.007 6.144 804,097 -0.15(-2.38%)
Jul 17, 2012 6.250 6.381 6.126 6.294 698,976 +0.11(+1.82%)
Jul 16, 2012 6.119 6.207 6.057 6.182 425,406 +0.06(+1.02%)
Jul 13, 2012 5.957 6.200 5.945 6.119 592,078 +0.19(+3.15%)
Jul 12, 2012 5.963 5.970 5.726 5.932 725,530 -0.06(-1.04%)
Jul 11, 2012 5.988 6.094 5.938 5.995 581,816 -0.06(-1.03%)
Jul 10, 2012 6.200 6.294 5.976 6.057 985,284 -0.07(-1.22%)
Jul 09, 2012 6.169 6.250 5.845 6.132 1,123,818 -0.06(-1.01%)
Jul 06, 2012 6.113 6.219 6.082 6.194 1,060,543 +0.03(+0.51%)
Jul 05, 2012 6.238 6.244 6.063 6.163 1,204,983 -0.12(-1.89%)
Jul 03, 2012 5.901 6.294 5.857 6.282 924,479 +0.41(+7.01%)
Jul 02, 2012 5.645 5.889 5.589 5.870 1,064,203 +0.22(+3.86%)
Jun 29, 2012 5.527 5.664 5.471 5.652 608,312 +0.26(+4.86%)
Jun 28, 2012 5.383 5.502 5.240 5.390 563,041 -0.06(-1.14%)
Jun 27, 2012 5.427 5.489 5.365 5.452 888,316 +0.02(+0.46%)
Jun 26, 2012 5.234 5.446 5.171 5.427 573,648 +0.22(+4.19%)
Jun 25, 2012 5.302 5.308 5.152 5.209 347,352 -0.14(-2.68%)
Jun 22, 2012 5.315 5.365 5.259 5.352 477,479 +0.11(+2.02%)
Jun 21, 2012 5.327 5.346 5.177 5.246 666,565 -0.06(-1.06%)
Jun 20, 2012 5.246 5.327 5.140 5.302 368,215 +0.08(+1.55%)
Jun 19, 2012 5.190 5.259 5.115 5.221 480,548 +0.07(+1.45%)
Jun 18, 2012 5.209 5.227 5.078 5.146 600,470 -0.06(-1.20%)
Jun 15, 2012 5.146 5.234 5.059 5.209 771,764 +0.05(+0.97%)
Jun 14, 2012 4.959 5.177 4.947 5.159 775,578 +0.22(+4.42%)
Jun 13, 2012 5.065 5.090 4.909 4.940 646,178 -0.11(-2.22%)
Jun 12, 2012 4.978 5.065 4.878 5.053 625,294 +0.11(+2.27%)
Jun 11, 2012 5.090 5.103 4.940 4.940 680,258 -0.07(-1.37%)
Jun 08, 2012 5.053 5.065 4.915 5.009 685,265 +0.01(+0.12%)
Jun 07, 2012 5.184 5.227 4.990 5.003 538,960 -0.09(-1.72%)
Jun 06, 2012 5.196 5.240 5.078 5.090 829,524 -0.05(-0.97%)
Jun 05, 2012 5.040 5.146 4.990 5.140 915,499 +0.07(+1.48%)
Jun 04, 2012 5.096 5.171 4.990 5.065 1,303,716 +0.01(+0.25%)
Jun 01, 2012 5.015 5.115 4.984 5.053 1,114,441 -0.02(-0.49%)
May 31, 2012 5.090 5.103 4.990 5.078 1,092,767 +0.02(+0.37%)
May 30, 2012 5.152 5.221 5.009 5.059 2,295,667 -0.11(-2.17%)
May 29, 2012 5.208 5.233 5.067 5.171 1,044,808 -0.04(-0.71%)
May 25, 2012 5.227 5.257 5.165 5.208 614,465 -0.01(-0.12%)
May 24, 2012 5.251 5.282 5.104 5.214 738,872 -0.01(-0.24%)
May 23, 2012 5.257 5.349 5.097 5.227 1,345,512 -0.07(-1.28%)
May 22, 2012 5.331 5.442 5.226 5.294 1,127,352 -0.01(-0.23%)
May 21, 2012 5.153 5.380 5.116 5.306 996,728 +0.20(+3.85%)
May 18, 2012 5.042 5.239 5.005 5.110 1,494,416 +0.09(+1.71%)
May 17, 2012 5.368 5.429 4.981 5.024 1,273,959 -0.32(-5.98%)
May 16, 2012 5.663 5.694 5.319 5.343 1,123,422 -0.27(-4.82%)
May 15, 2012 5.694 5.980 5.595 5.614 1,223,987 -0.10(-1.83%)
May 14, 2012 5.841 5.928 5.712 5.718 907,771 -0.18(-3.02%)
May 11, 2012 5.977 6.032 5.860 5.897 528,853 -0.12(-1.94%)
May 10, 2012 6.149 6.149 5.977 6.014 731,856 -0.06(-0.91%)
May 09, 2012 6.069 6.155 6.038 6.069 692,296 -0.07(-1.10%)
May 08, 2012 5.940 6.155 5.817 6.137 1,736,179 +0.18(+2.99%)
May 07, 2012 6.020 6.081 5.931 5.958 1,083,248 -0.10(-1.72%)
May 04, 2012 6.278 6.278 6.057 6.063 551,311 -0.23(-3.71%)
May 03, 2012 6.512 6.567 6.253 6.296 974,358 -0.23(-3.58%)
May 02, 2012 6.487 6.604 6.290 6.530 772,895 +0.18(+2.91%)
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.