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

Sinclair Inc (NQ: SBGI )

14.46 -1.09 (-7.01%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 15, 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, 2004 6.927 7.059 6.751 6.790 546,865 -0.14(-2.06%)
Apr 29, 2004 6.954 7.125 6.932 6.932 360,268 -0.03(-0.39%)
Apr 28, 2004 7.163 7.180 6.954 6.960 261,235 -0.23(-3.21%)
Apr 27, 2004 7.201 7.262 7.130 7.191 310,751 +0.03(+0.38%)
Apr 26, 2004 6.976 7.201 6.927 7.163 627,511 +0.20(+2.84%)
Apr 23, 2004 7.075 7.125 6.883 6.965 567,618 -0.12(-1.63%)
Apr 22, 2004 7.004 7.212 7.004 7.081 807,008 +0.02(+0.31%)
Apr 21, 2004 7.201 7.240 6.998 7.059 664,284 -0.14(-1.91%)
Apr 20, 2004 7.388 7.388 7.147 7.196 689,770 -0.18(-2.38%)
Apr 19, 2004 7.350 7.416 7.240 7.372 316,759 +0.06(+0.83%)
Apr 16, 2004 7.388 7.471 7.295 7.311 349,709 -0.03(-0.37%)
Apr 15, 2004 7.460 7.460 7.289 7.339 222,277 -0.08(-1.04%)
Apr 14, 2004 7.339 7.526 7.240 7.416 580,179 +0.13(+1.81%)
Apr 13, 2004 7.641 7.800 7.278 7.284 1,004,163 -0.14(-1.85%)
Apr 12, 2004 7.328 7.559 7.256 7.421 370,280 +0.15(+2.12%)
Apr 08, 2004 7.339 7.410 7.256 7.267 357,173 +0.00(+0.00%)
Apr 07, 2004 7.243 7.339 7.240 7.267 888,200 +0.03(+0.46%)
Apr 06, 2004 7.169 7.306 7.164 7.234 1,387,916 +0.03(+0.38%)
Apr 05, 2004 7.212 7.256 7.114 7.207 468,767 -0.04(-0.61%)
Apr 02, 2004 7.053 7.350 7.015 7.251 1,256,661 +0.20(+2.80%)
Apr 01, 2004 6.916 7.169 6.916 7.053 808,828 +0.19(+2.72%)
Mar 31, 2004 6.833 7.015 6.833 6.866 558,151 +0.03(+0.40%)
Mar 30, 2004 6.795 6.866 6.724 6.839 178,768 +0.08(+1.22%)
Mar 29, 2004 6.811 6.811 6.729 6.757 467,493 -0.07(-1.05%)
Mar 26, 2004 6.779 6.828 6.696 6.828 404,505 +0.05(+0.81%)
Mar 25, 2004 6.608 6.828 6.608 6.773 247,946 +0.15(+2.24%)
Mar 24, 2004 6.850 6.850 6.608 6.625 433,814 -0.16(-2.43%)
Mar 23, 2004 6.811 6.894 6.636 6.790 390,852 +0.01(+0.08%)
Mar 22, 2004 6.817 6.818 6.674 6.784 529,024 -0.06(-0.88%)
Mar 19, 2004 6.910 7.053 6.790 6.844 643,349 +0.00(+0.00%)
Mar 18, 2004 6.894 6.910 6.757 6.844 300,375 -0.08(-1.11%)
Mar 17, 2004 6.702 6.927 6.674 6.921 364,819 +0.26(+3.87%)
Mar 16, 2004 6.718 6.866 6.630 6.663 533,757 -0.02(-0.33%)
Mar 15, 2004 6.943 6.960 6.625 6.685 584,366 -0.28(-4.02%)
Mar 12, 2004 6.647 7.004 6.592 6.965 916,053 +0.31(+4.71%)
Mar 11, 2004 6.614 6.833 6.592 6.652 589,463 +0.03(+0.50%)
Mar 10, 2004 6.762 6.811 6.581 6.619 539,219 -0.15(-2.27%)
Mar 09, 2004 6.790 6.839 6.663 6.773 410,148 +0.01(+0.08%)
Mar 08, 2004 6.685 6.877 6.674 6.768 422,163 +0.03(+0.41%)
Mar 05, 2004 6.740 6.916 6.707 6.740 289,270 +0.00(+0.00%)
Mar 04, 2004 6.735 6.820 6.669 6.740 717,077 +0.05(+0.74%)
Mar 03, 2004 6.762 6.811 6.647 6.691 450,198 -0.12(-1.77%)
Mar 02, 2004 6.894 7.070 6.740 6.811 904,220 -0.06(-0.88%)
Mar 01, 2004 6.987 7.169 6.850 6.872 698,691 -0.03(-0.40%)
Feb 27, 2004 7.141 7.180 6.866 6.899 484,241 -0.18(-2.48%)
Feb 26, 2004 6.899 7.163 6.894 7.075 382,842 +0.12(+1.74%)
Feb 25, 2004 6.888 7.042 6.861 6.954 220,639 +0.02(+0.32%)
Feb 24, 2004 6.822 7.059 6.784 6.932 338,786 -0.02(-0.32%)
Feb 23, 2004 7.141 7.218 6.921 6.954 510,820 -0.24(-3.28%)
Feb 20, 2004 7.141 7.207 7.086 7.191 756,945 +0.06(+0.85%)
Feb 19, 2004 7.174 7.273 7.130 7.130 786,437 -0.04(-0.54%)
Feb 18, 2004 7.306 7.306 7.103 7.169 682,307 -0.13(-1.73%)
Feb 17, 2004 7.147 7.350 7.147 7.295 767,322 +0.16(+2.31%)
Feb 13, 2004 7.191 7.289 7.125 7.130 715,985 -0.19(-2.63%)
Feb 12, 2004 7.534 7.534 7.262 7.322 243,030 -0.21(-2.77%)
Feb 11, 2004 7.322 7.570 7.234 7.531 648,264 +0.19(+2.62%)
Feb 10, 2004 7.306 7.355 7.221 7.339 428,535 +0.10(+1.44%)
Feb 09, 2004 7.240 7.427 7.180 7.234 547,229 -0.03(-0.38%)
Feb 06, 2004 7.152 7.322 7.141 7.262 406,872 +0.12(+1.69%)
Feb 05, 2004 7.141 7.294 7.081 7.141 901,490 +0.00(+0.00%)
Feb 04, 2004 7.306 7.306 7.130 7.141 490,977 -0.11(-1.52%)
Feb 03, 2004 7.559 7.559 7.229 7.251 457,116 -0.19(-2.58%)
Feb 02, 2004 7.509 7.553 7.361 7.443 423,074 -0.05(-0.73%)
Jan 30, 2004 7.399 7.515 7.333 7.498 371,191 +0.07(+0.89%)
Jan 29, 2004 7.460 7.602 7.256 7.432 464,034 +0.08(+1.12%)
Jan 28, 2004 7.745 7.872 7.350 7.350 852,155 -0.45(-5.77%)
Jan 27, 2004 7.916 7.938 7.751 7.800 584,002 -0.10(-1.25%)
Jan 26, 2004 7.850 7.921 7.641 7.899 534,850 +0.07(+0.91%)
Jan 23, 2004 7.800 7.943 7.685 7.828 716,167 +0.02(+0.28%)
Jan 22, 2004 7.701 7.949 7.674 7.806 704,698 +0.10(+1.28%)
Jan 21, 2004 7.811 7.861 7.581 7.707 908,589 -0.15(-1.89%)
Jan 20, 2004 7.932 7.932 7.690 7.855 1,228,990 -0.07(-0.83%)
Jan 16, 2004 7.916 7.976 7.822 7.921 510,820 +0.03(+0.42%)
Jan 15, 2004 8.014 8.069 7.844 7.888 374,531 -0.09(-1.17%)
Jan 14, 2004 7.910 8.031 7.828 7.982 1,189,988 +0.10(+1.25%)
Jan 13, 2004 8.020 8.058 7.877 7.883 1,030,607 -0.10(-1.31%)
Jan 12, 2004 7.992 8.190 7.888 7.987 1,187,574 +0.04(+0.49%)
Jan 09, 2004 8.185 8.322 7.938 7.948 736,148 -0.24(-2.89%)
Jan 08, 2004 8.116 8.212 8.091 8.185 1,204,619 +0.08(+1.02%)
Jan 07, 2004 8.102 8.212 8.069 8.102 1,192,664 -0.07(-0.87%)
Jan 06, 2004 8.174 8.201 8.152 8.174 1,652,428 -0.06(-0.73%)
Jan 05, 2004 8.267 8.289 8.190 8.234 1,945,521 -0.02(-0.27%)
Jan 02, 2004 8.163 8.306 8.157 8.256 1,946,432 +0.03(+0.33%)
Dec 31, 2003 8.245 8.300 8.141 8.229 855,432 +0.01(+0.13%)
Dec 30, 2003 8.339 8.339 8.152 8.218 902,183 -0.12(-1.38%)
Dec 29, 2003 8.168 8.476 8.135 8.333 1,573,968 +0.17(+2.09%)
Dec 26, 2003 7.976 8.174 7.976 8.163 540,196 +0.16(+1.99%)
Dec 24, 2003 7.927 8.009 7.844 8.003 983,902 +0.12(+1.46%)
Dec 23, 2003 7.745 8.003 7.723 7.888 2,761,186 +0.14(+1.84%)
Dec 22, 2003 7.894 7.894 7.646 7.745 1,203,771 -0.02(-0.28%)
Dec 19, 2003 7.745 7.817 7.537 7.767 557,698 +0.08(+1.00%)
Dec 18, 2003 7.504 7.723 7.432 7.690 1,113,591 +0.21(+2.79%)
Dec 17, 2003 7.421 7.564 7.410 7.482 1,008,700 -0.02(-0.22%)
Dec 16, 2003 7.416 7.630 7.234 7.498 2,424,866 +0.33(+4.60%)
Dec 15, 2003 7.163 7.295 7.119 7.169 1,188,423 +0.03(+0.46%)
Dec 12, 2003 6.993 7.136 6.927 7.136 947,128 +0.17(+2.44%)
Dec 11, 2003 6.866 6.976 6.833 6.965 1,367,709 +0.11(+1.60%)
Dec 10, 2003 6.559 6.877 6.515 6.855 1,215,890 +0.31(+4.70%)
Dec 09, 2003 6.564 6.647 6.482 6.548 380,562 -0.03(-0.42%)
Dec 08, 2003 6.454 6.586 6.454 6.575 609,649 +0.12(+1.79%)
Dec 05, 2003 6.361 6.482 6.317 6.460 363,820 +0.10(+1.55%)
Dec 04, 2003 6.432 6.454 6.312 6.361 345,087 -0.06(-0.94%)
Dec 03, 2003 6.367 6.597 6.328 6.421 444,482 +0.08(+1.30%)
Dec 02, 2003 6.410 6.504 6.328 6.339 450,020 -0.06(-0.94%)
Dec 01, 2003 6.361 6.460 6.317 6.399 392,239 +0.03(+0.43%)
Nov 28, 2003 6.356 6.399 6.290 6.372 193,458 +0.01(+0.09%)
Nov 26, 2003 6.410 6.460 6.334 6.367 380,921 -0.01(-0.17%)
Nov 25, 2003 6.262 6.427 6.262 6.378 516,248 +0.13(+2.02%)
Nov 24, 2003 6.037 6.290 6.015 6.251 975,016 +0.21(+3.45%)
Nov 21, 2003 5.949 6.075 5.933 6.042 283,790 +0.09(+1.57%)
Nov 20, 2003 5.922 6.042 5.905 5.949 605,937 +0.04(+0.74%)
Nov 19, 2003 5.911 6.037 5.878 5.905 381,735 +0.00(+0.00%)
Nov 18, 2003 5.894 6.004 5.850 5.905 353,536 +0.00(+0.00%)
Nov 17, 2003 6.004 6.031 5.861 5.905 396,919 -0.11(-1.83%)
Nov 14, 2003 6.092 6.180 5.966 6.015 269,056 -0.04(-0.64%)
Nov 13, 2003 6.042 6.136 5.993 6.053 642,968 -0.02(-0.36%)
Nov 12, 2003 6.042 6.191 6.031 6.075 656,935 +0.06(+1.00%)
Nov 11, 2003 6.152 6.191 6.004 6.015 605,993 -0.18(-2.84%)
Nov 10, 2003 6.301 6.367 6.169 6.191 706,136 -0.19(-2.93%)
Nov 07, 2003 6.471 6.482 6.262 6.378 812,351 -0.08(-1.19%)
Nov 06, 2003 6.213 6.504 6.158 6.454 2,368,474 -0.16(-2.41%)
Nov 05, 2003 6.449 6.652 6.389 6.614 667,845 +0.15(+2.29%)
Nov 04, 2003 6.476 6.504 6.361 6.465 501,657 +0.00(+0.00%)
Nov 03, 2003 6.389 6.575 6.372 6.465 535,774 +0.08(+1.20%)
Oct 31, 2003 6.394 6.438 6.372 6.389 355,014 +0.02(+0.26%)
Oct 30, 2003 6.427 6.482 6.273 6.372 623,291 -0.05(-0.85%)
Oct 29, 2003 6.427 6.482 6.323 6.427 428,571 +0.01(+0.09%)
Oct 28, 2003 6.185 6.427 6.185 6.421 490,054 +0.24(+3.82%)
Oct 27, 2003 6.103 6.262 6.103 6.185 716,167 +0.04(+0.72%)
Oct 24, 2003 5.971 6.142 5.960 6.141 812,105 +0.10(+1.73%)
Oct 23, 2003 6.053 6.086 6.009 6.037 508,817 -0.02(-0.27%)
Oct 22, 2003 6.097 6.136 5.982 6.053 728,728 -0.08(-1.25%)
Oct 21, 2003 6.119 6.218 6.086 6.130 1,132,844 +0.00(+0.00%)
Oct 20, 2003 6.169 6.251 6.004 6.130 1,529,746 -0.05(-0.80%)
Oct 17, 2003 6.185 6.312 6.163 6.180 575,400 +0.00(+0.00%)
Oct 16, 2003 6.059 6.213 6.031 6.180 751,176 +0.12(+1.99%)
Oct 15, 2003 6.053 6.097 5.988 6.059 509,909 +0.02(+0.36%)
Oct 14, 2003 6.009 6.059 6.009 6.037 290,279 -0.02(-0.36%)
Oct 13, 2003 6.075 6.130 5.960 6.059 689,829 -0.04(-0.63%)
Oct 10, 2003 6.042 6.097 5.988 6.097 654,885 +0.04(+0.73%)
Oct 09, 2003 5.878 6.092 5.878 6.053 1,439,019 +0.22(+3.77%)
Oct 08, 2003 5.680 5.878 5.658 5.834 845,978 +0.07(+1.14%)
Oct 07, 2003 5.581 5.768 5.581 5.768 335,309 +0.04(+0.77%)
Oct 06, 2003 5.795 5.806 5.707 5.724 425,680 -0.02(-0.29%)
Oct 03, 2003 5.636 5.828 5.608 5.740 718,131 +0.14(+2.55%)
Oct 02, 2003 5.718 5.768 5.576 5.598 615,124 -0.12(-2.11%)
Oct 01, 2003 5.559 5.751 5.559 5.718 1,097,096 +0.10(+1.76%)
Sep 30, 2003 5.521 5.641 5.482 5.619 1,231,260 +0.10(+1.79%)
Sep 29, 2003 5.466 5.521 5.405 5.521 776,898 +0.08(+1.52%)
Sep 26, 2003 5.559 5.696 5.427 5.438 1,099,035 -0.15(-2.75%)
Sep 25, 2003 5.674 5.834 5.576 5.592 797,101 -0.12(-2.02%)
Sep 24, 2003 5.927 5.861 5.702 5.707 501,632 -0.22(-3.71%)
Sep 23, 2003 6.086 6.086 5.878 5.927 853,561 -0.21(-3.40%)
Sep 22, 2003 6.141 6.163 6.042 6.136 1,718,126 -0.01(-0.18%)
Sep 19, 2003 6.042 6.174 6.042 6.147 1,219,050 +0.05(+0.81%)
Sep 18, 2003 6.031 6.119 5.944 6.097 822,025 +0.11(+1.83%)
Sep 17, 2003 6.015 6.042 5.867 5.988 462,905 -0.03(-0.46%)
Sep 16, 2003 5.801 6.070 5.801 6.015 725,994 +0.17(+2.91%)
Sep 15, 2003 5.801 5.861 5.768 5.845 354,078 +0.03(+0.47%)
Sep 12, 2003 6.009 6.009 5.768 5.817 518,283 -0.17(-2.84%)
Sep 11, 2003 5.878 5.998 5.878 5.988 806,098 +0.11(+1.87%)
Sep 10, 2003 5.933 5.960 5.845 5.878 1,972,646 -0.15(-2.55%)
Sep 09, 2003 6.015 6.064 5.883 6.031 555,967 +0.03(+0.46%)
Sep 08, 2003 5.702 6.015 5.702 6.004 1,701,580 +0.29(+5.10%)
Sep 05, 2003 5.817 5.823 5.707 5.713 1,376,083 -0.05(-0.95%)
Sep 04, 2003 6.086 6.097 5.762 5.768 2,561,746 -0.34(-5.58%)
Sep 03, 2003 6.213 6.251 6.070 6.108 1,291,795 -0.13(-2.03%)
Sep 02, 2003 6.097 6.290 6.009 6.235 1,107,929 +0.13(+2.07%)
Aug 29, 2003 5.971 6.114 5.839 6.108 1,143,610 +0.23(+3.93%)
Aug 28, 2003 5.998 5.998 5.828 5.878 401,046 -0.12(-2.01%)
Aug 27, 2003 6.042 6.059 5.938 5.998 427,443 -0.05(-0.91%)
Aug 26, 2003 6.048 6.108 5.922 6.053 1,307,998 -0.02(-0.27%)
Aug 25, 2003 6.180 6.180 6.042 6.070 583,274 -0.11(-1.78%)
Aug 22, 2003 6.097 6.229 6.097 6.180 1,413,220 +0.13(+2.18%)
Aug 21, 2003 5.960 6.125 5.878 6.048 959,016 +0.09(+1.57%)
Aug 20, 2003 5.658 5.955 5.641 5.955 1,585,981 +0.26(+4.63%)
Aug 19, 2003 5.537 5.795 5.411 5.691 1,159,448 +0.17(+3.08%)
Aug 18, 2003 5.444 5.521 5.427 5.521 553,600 +0.08(+1.41%)
Aug 15, 2003 5.482 5.521 5.411 5.444 158,379 -0.03(-0.60%)
Aug 14, 2003 5.482 5.493 5.405 5.477 406,689 +0.02(+0.30%)
Aug 13, 2003 5.499 5.499 5.400 5.460 700,693 -0.06(-1.09%)
Aug 12, 2003 5.389 5.537 5.383 5.521 647,900 +0.11(+2.03%)
Aug 11, 2003 5.394 5.449 5.290 5.411 1,042,393 +0.05(+0.92%)
Aug 08, 2003 5.669 5.674 5.301 5.361 1,626,759 -0.03(-0.51%)
Aug 07, 2003 5.477 5.515 5.323 5.389 589,463 -0.07(-1.21%)
Aug 06, 2003 5.499 5.532 5.361 5.455 889,475 -0.07(-1.19%)
Aug 05, 2003 5.663 5.691 5.493 5.521 595,835 -0.12(-2.05%)
Aug 04, 2003 5.691 5.740 5.499 5.636 804,459 -0.04(-0.68%)
Aug 01, 2003 5.696 5.696 5.603 5.674 872,726 -0.01(-0.19%)
Jul 31, 2003 5.554 5.707 5.526 5.685 1,292,160 +0.13(+2.37%)
Jul 30, 2003 5.658 5.746 5.499 5.554 1,293,798 -0.13(-2.32%)
Jul 29, 2003 5.850 5.960 5.592 5.685 1,828,830 -0.12(-1.99%)
Jul 28, 2003 5.933 6.015 5.762 5.801 1,131,049 -0.13(-2.22%)
Jul 25, 2003 5.916 5.982 5.779 5.933 856,342 +0.03(+0.56%)
Jul 24, 2003 5.988 6.081 5.817 5.900 750,028 -0.11(-1.83%)
Jul 23, 2003 6.169 6.185 5.949 6.009 805,005 -0.13(-2.15%)
Jul 22, 2003 6.103 6.312 6.103 6.141 571,441 -0.02(-0.27%)
Jul 21, 2003 6.350 6.399 6.042 6.158 1,800,795 -0.21(-3.28%)
Jul 18, 2003 6.421 6.509 6.312 6.367 661,918 -0.06(-0.94%)
Jul 17, 2003 6.592 6.592 6.427 6.427 865,445 -0.14(-2.09%)
Jul 16, 2003 6.652 6.663 6.454 6.564 421,799 -0.08(-1.24%)
Jul 15, 2003 6.619 6.702 6.537 6.647 482,785 +0.11(+1.68%)
Jul 14, 2003 6.323 6.540 6.284 6.537 670,656 +0.26(+4.11%)
Jul 11, 2003 6.509 6.570 6.235 6.279 594,014 -0.19(-2.97%)
Jul 10, 2003 6.625 6.636 6.427 6.471 526,658 -0.15(-2.24%)
Jul 09, 2003 6.395 6.625 6.312 6.619 584,366 +0.22(+3.43%)
Jul 08, 2003 6.526 6.526 6.295 6.399 669,199 -0.11(-1.69%)
Jul 07, 2003 6.334 6.553 6.323 6.509 551,234 +0.23(+3.58%)
Jul 03, 2003 6.378 6.493 6.284 6.284 224,098 -0.13(-2.05%)
Jul 02, 2003 6.345 6.449 5.949 6.416 674,297 +0.10(+1.65%)
Jul 01, 2003 6.367 6.372 6.141 6.312 1,096,825 -0.07(-1.12%)
Jun 30, 2003 6.323 6.520 6.075 6.383 1,776,947 +0.02(+0.25%)
Jun 27, 2003 6.647 6.696 6.372 6.367 1,094,458 -0.28(-4.21%)
Jun 26, 2003 6.575 6.647 6.482 6.647 623,142 +0.07(+1.09%)
Jun 25, 2003 6.564 6.603 6.480 6.575 550,688 +0.04(+0.59%)
Jun 24, 2003 6.476 6.647 6.476 6.537 1,264,671 +0.01(+0.17%)
Jun 23, 2003 6.674 6.762 6.389 6.526 662,646 -0.21(-3.18%)
Jun 20, 2003 6.614 6.822 6.614 6.740 782,432 +0.09(+1.41%)
Jun 19, 2003 6.954 6.993 6.630 6.647 814,290 -0.34(-4.80%)
Jun 18, 2003 6.910 7.158 6.795 6.982 873,090 +0.03(+0.40%)
Jun 17, 2003 6.899 6.982 6.839 6.954 896,210 +0.08(+1.12%)
Jun 16, 2003 6.954 6.982 6.855 6.877 687,950 +0.00(+0.00%)
Jun 13, 2003 6.860 7.026 6.828 6.877 1,017,999 +0.00(+0.00%)
Jun 12, 2003 6.855 6.938 6.811 6.877 604,573 +0.03(+0.48%)
Jun 11, 2003 6.866 6.883 6.696 6.844 1,182,204 -0.02(-0.24%)
Jun 10, 2003 6.597 6.921 6.537 6.861 1,305,631 +0.27(+4.08%)
Jun 09, 2003 6.740 6.806 6.586 6.592 776,242 -0.18(-2.68%)
Jun 06, 2003 6.932 7.141 6.773 6.773 480,418 -0.15(-2.22%)
Jun 05, 2003 6.971 7.020 6.795 6.927 1,447,080 -0.13(-1.87%)
Jun 04, 2003 7.037 7.273 7.004 7.059 1,628,034 +0.18(+2.55%)
Jun 03, 2003 6.800 6.976 6.718 6.883 848,332 +0.10(+1.54%)
Jun 02, 2003 6.757 7.037 6.729 6.779 1,999,407 +0.10(+1.56%)
May 30, 2003 6.779 6.790 6.564 6.674 1,101,012 -0.07(-1.06%)
May 29, 2003 6.883 6.921 6.707 6.746 876,913 -0.12(-1.76%)
May 28, 2003 6.993 7.004 6.817 6.866 1,065,695 -0.02(-0.32%)
May 27, 2003 6.702 7.004 6.696 6.888 1,258,299 +0.21(+3.13%)
May 23, 2003 6.586 6.746 6.564 6.680 1,061,326 +0.12(+1.76%)
May 22, 2003 6.465 6.619 6.427 6.564 1,963,180 +0.12(+1.79%)
May 21, 2003 6.317 6.449 6.317 6.449 511,730 +0.12(+1.91%)
May 20, 2003 6.323 6.449 6.240 6.328 1,534,098 -0.02(-0.35%)
May 19, 2003 6.378 6.427 6.251 6.350 1,678,460 -0.03(-0.52%)
May 16, 2003 6.042 6.487 6.031 6.383 2,657,684 +0.25(+4.03%)
May 15, 2003 6.037 6.586 5.971 6.136 5,192,488 +0.08(+1.36%)
May 14, 2003 6.317 6.317 6.004 6.053 4,333,414 -0.52(-7.86%)
May 13, 2003 6.685 6.691 6.542 6.570 516,827 -0.10(-1.48%)
May 12, 2003 6.399 6.773 6.372 6.669 1,464,011 +0.36(+5.74%)
May 09, 2003 6.317 6.762 6.251 6.307 1,712,787 +0.44(+7.50%)
May 08, 2003 5.817 5.883 5.751 5.867 337,148 +0.02(+0.28%)
May 07, 2003 5.916 5.944 5.779 5.850 228,103 -0.07(-1.11%)
May 06, 2003 5.839 5.938 5.779 5.916 253,589 +0.09(+1.60%)
May 05, 2003 5.834 5.883 5.729 5.823 466,036 -0.03(-0.47%)
May 02, 2003 5.867 5.982 5.718 5.850 364,637 +0.01(+0.09%)
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.