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

Sinclair Inc (NQ: SBGI )

13.54 -0.17 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2009 0.6866 0.7141 0.6097 0.6097 1,028,628 -0.06(-9.02%)
Apr 29, 2009 0.6317 0.7251 0.6097 0.6702 1,335,406 +0.06(+9.91%)
Apr 28, 2009 0.5713 0.6317 0.5713 0.6097 614,185 +0.04(+6.73%)
Apr 27, 2009 0.5823 0.6207 0.5713 0.5713 586,004 -0.01(-0.95%)
Apr 24, 2009 0.5768 0.6097 0.5713 0.5768 786,786 +0.01(+0.96%)
Apr 23, 2009 0.5768 0.5988 0.5713 0.5713 308,139 -0.01(-0.95%)
Apr 22, 2009 0.5823 0.5933 0.5658 0.5768 465,805 -0.02(-2.78%)
Apr 21, 2009 0.6042 0.6317 0.5823 0.5933 829,753 -0.01(-0.92%)
Apr 20, 2009 0.6042 0.6317 0.5933 0.5988 673,834 -0.02(-2.68%)
Apr 17, 2009 0.5933 0.6647 0.5823 0.6152 630,014 +0.02(+3.70%)
Apr 16, 2009 0.6427 0.6427 0.5878 0.5933 758,485 -0.04(-6.90%)
Apr 15, 2009 0.6702 0.6866 0.6317 0.6372 892,986 -0.03(-4.92%)
Apr 14, 2009 0.7416 0.7635 0.6702 0.6702 570,855 -0.07(-9.63%)
Apr 13, 2009 0.7416 0.7635 0.6647 0.7416 734,042 -0.01(-1.46%)
Apr 09, 2009 0.7031 0.8130 0.6811 0.7526 957,467 +0.08(+11.38%)
Apr 08, 2009 0.6482 0.6921 0.6482 0.6757 480,851 +0.03(+5.13%)
Apr 07, 2009 0.6152 0.6482 0.5988 0.6427 393,515 +0.02(+3.54%)
Apr 06, 2009 0.6372 0.6372 0.6152 0.6207 275,988 -0.01(-1.74%)
Apr 03, 2009 0.6262 0.6427 0.5878 0.6317 328,972 +0.00(+0.00%)
Apr 02, 2009 0.5933 0.6372 0.5823 0.6317 661,164 +0.05(+9.52%)
Apr 01, 2009 0.5713 0.5823 0.5548 0.5768 296,943 +0.01(+1.94%)
Mar 31, 2009 0.6042 0.6207 0.5603 0.5658 647,434 -0.03(-4.63%)
Mar 30, 2009 0.5933 0.6152 0.5548 0.5933 595,278 -0.05(-8.47%)
Mar 26, 2009 0.5878 0.6482 0.5878 0.6482 838,114 +0.07(+12.38%)
Mar 25, 2009 0.5988 0.6097 0.5493 0.5768 649,771 -0.02(-2.78%)
Mar 24, 2009 0.5713 0.6427 0.5493 0.5933 715,452 +0.04(+8.00%)
Mar 23, 2009 0.5260 0.5493 0.4999 0.5493 708,277 +0.06(+12.36%)
Mar 20, 2009 0.4999 0.5109 0.4889 0.4889 2,791,795 -0.01(-1.11%)
Mar 19, 2009 0.5218 0.5382 0.4944 0.4944 2,485,079 -0.02(-4.26%)
Mar 18, 2009 0.5054 0.5328 0.4944 0.5164 1,228,657 +0.01(+2.17%)
Mar 17, 2009 0.5493 0.5548 0.4834 0.5054 1,209,260 +0.01(+1.10%)
Mar 16, 2009 0.6482 0.6482 0.4944 0.4999 2,985,443 -0.05(-9.00%)
Mar 13, 2009 0.7416 0.7635 0.5493 0.5493 3,009,713 -0.02(-3.85%)
Mar 12, 2009 0.6097 0.6097 0.5658 0.5713 908,311 -0.02(-3.70%)
Mar 11, 2009 0.6262 0.6537 0.5878 0.5933 632,912 +0.00(+0.00%)
Mar 10, 2009 0.5273 0.6811 0.5273 0.5933 1,563,837 +0.02(+3.85%)
Mar 09, 2009 0.6097 0.6317 0.5713 0.5713 918,826 -0.05(-7.96%)
Mar 06, 2009 0.6207 0.6317 0.5658 0.6207 1,079,792 +0.00(+0.00%)
Mar 05, 2009 0.6537 0.6811 0.6097 0.6207 1,806,156 -0.03(-4.24%)
Mar 04, 2009 0.7086 0.7086 0.6097 0.6482 968,186 +0.03(+4.42%)
Mar 02, 2009 0.6042 0.6427 0.5768 0.6207 1,577,915 +0.01(+0.89%)
Feb 27, 2009 0.6042 0.6317 0.6042 0.6152 555,295 +0.00(+0.00%)
Feb 26, 2009 0.6152 0.6482 0.6097 0.6152 1,399,998 +0.00(+0.00%)
Feb 25, 2009 0.6482 0.6482 0.5493 0.6152 1,723,963 -0.01(-1.75%)
Feb 24, 2009 0.5603 0.6317 0.5493 0.6262 1,569,572 +0.08(+14.00%)
Feb 23, 2009 0.5713 0.5933 0.5383 0.5493 616,463 +0.00(+0.00%)
Feb 20, 2009 0.5411 0.5823 0.5109 0.5493 1,678,025 +0.01(+1.01%)
Feb 19, 2009 0.6207 0.6317 0.5438 0.5438 838,728 -0.07(-11.61%)
Feb 18, 2009 0.7086 0.7086 0.6152 0.6152 1,778,848 -0.06(-8.94%)
Feb 17, 2009 0.7526 0.7690 0.6702 0.6757 954,327 -0.08(-10.87%)
Feb 13, 2009 0.7031 0.7855 0.6866 0.7581 777,476 +0.06(+8.66%)
Feb 12, 2009 0.6976 0.7361 0.6702 0.6976 1,981,603 -0.01(-1.55%)
Feb 11, 2009 0.8295 0.9558 0.7086 0.7086 1,978,197 -0.05(-6.52%)
Feb 10, 2009 0.8075 0.8240 0.7471 0.7581 1,305,321 -0.04(-5.48%)
Feb 09, 2009 0.8020 0.8844 0.7581 0.8020 1,404,360 +0.01(+1.39%)
Feb 06, 2009 0.7910 0.8350 0.7745 0.7910 1,395,217 +0.02(+2.86%)
Feb 05, 2009 0.8789 0.8899 0.7581 0.7690 1,768,211 -0.11(-12.50%)
Feb 04, 2009 0.9503 0.9997 0.8789 0.8789 696,075 -0.05(-5.88%)
Feb 03, 2009 1.038 1.038 0.9338 0.9338 957,381 -0.06(-6.08%)
Feb 02, 2009 0.9997 1.071 0.9778 0.9943 1,616,152 -0.02(-2.16%)
Jan 30, 2009 1.170 1.219 1.011 1.016 2,496,443 -0.14(-11.90%)
Jan 29, 2009 1.236 1.252 1.137 1.154 540,737 -0.08(-6.67%)
Jan 28, 2009 1.236 1.351 1.225 1.236 1,060,738 +0.02(+1.35%)
Jan 27, 2009 1.176 1.258 1.176 1.219 417,221 +0.05(+4.72%)
Jan 26, 2009 1.154 1.258 1.154 1.165 515,691 +0.03(+2.91%)
Jan 23, 2009 1.115 1.187 1.115 1.132 870,462 +0.01(+0.98%)
Jan 22, 2009 1.187 1.198 1.104 1.121 766,193 -0.06(-5.12%)
Jan 21, 2009 1.181 1.241 1.099 1.181 1,336,744 +0.05(+4.88%)
Jan 20, 2009 1.472 1.505 1.121 1.126 1,524,275 -0.37(-24.91%)
Jan 16, 2009 1.604 1.653 1.445 1.500 892,023 -0.09(-5.54%)
Jan 15, 2009 1.664 1.703 1.500 1.588 1,357,929 -0.07(-3.99%)
Jan 14, 2009 1.840 1.950 1.648 1.653 1,467,770 -0.19(-10.42%)
Jan 13, 2009 1.879 1.950 1.829 1.846 963,960 +0.02(+1.20%)
Jan 12, 2009 1.983 1.983 1.758 1.824 1,160,138 -0.16(-8.03%)
Jan 09, 2009 2.104 2.153 1.983 1.983 424,042 -0.12(-5.74%)
Jan 08, 2009 2.120 2.126 1.978 2.104 1,191,142 -0.02(-0.78%)
Jan 07, 2009 2.049 2.120 1.956 2.120 1,153,297 +0.04(+1.85%)
Jan 06, 2009 1.835 2.098 1.835 2.082 1,034,290 +0.26(+14.16%)
Jan 05, 2009 2.192 2.192 1.741 1.824 753,199 +0.08(+4.73%)
Jan 02, 2009 1.708 1.769 1.680 1.741 566,791 +0.04(+2.26%)
Dec 31, 2008 1.675 1.741 1.582 1.703 946,531 +0.04(+2.31%)
Dec 30, 2008 1.588 1.675 1.588 1.664 402,255 +0.09(+5.94%)
Dec 29, 2008 1.653 1.692 1.544 1.571 782,708 -0.15(-8.92%)
Dec 26, 2008 1.648 1.740 1.633 1.725 355,638 +0.09(+5.72%)
Dec 24, 2008 1.637 1.652 1.597 1.631 293,901 +0.00(+0.00%)
Dec 23, 2008 1.544 1.697 1.544 1.631 398,310 +0.05(+3.13%)
Dec 22, 2008 1.730 1.736 1.511 1.582 996,920 -0.14(-7.99%)
Dec 19, 2008 1.686 1.829 1.631 1.719 1,547,810 +0.09(+5.39%)
Dec 18, 2008 1.708 1.752 1.593 1.631 985,569 -0.07(-3.88%)
Dec 17, 2008 1.620 1.747 1.538 1.697 815,739 +0.06(+3.69%)
Dec 16, 2008 1.626 1.736 1.577 1.637 1,063,923 +0.04(+2.76%)
Dec 15, 2008 1.604 1.829 1.544 1.593 823,476 -0.22(-12.12%)
Dec 12, 2008 1.653 1.840 1.593 1.813 1,365,118 +0.14(+8.20%)
Dec 11, 2008 1.818 1.835 1.675 1.675 2,059,675 -0.20(-10.56%)
Dec 10, 2008 1.939 1.945 1.818 1.873 974,279 -0.05(-2.57%)
Dec 09, 2008 2.131 2.214 1.912 1.923 1,111,450 -0.14(-6.67%)
Dec 08, 2008 2.043 2.192 1.989 2.060 1,059,529 +0.08(+4.17%)
Dec 05, 2008 1.835 1.978 1.686 1.978 654,597 +0.12(+6.19%)
Dec 04, 2008 1.758 2.037 1.730 1.862 666,034 +0.07(+3.67%)
Dec 03, 2008 1.774 1.824 1.544 1.796 818,045 +0.08(+4.81%)
Dec 02, 2008 1.527 1.714 1.527 1.714 785,743 +0.21(+14.29%)
Dec 01, 2008 1.730 1.741 1.483 1.500 695,612 -0.24(-13.61%)
Nov 28, 2008 1.648 1.763 1.516 1.736 361,644 +0.08(+4.64%)
Nov 26, 2008 1.423 1.769 1.379 1.659 874,388 +0.21(+14.83%)
Nov 25, 2008 1.373 1.450 1.208 1.445 618,001 +0.09(+6.48%)
Nov 24, 2008 1.198 1.357 1.198 1.357 860,160 +0.19(+16.51%)
Nov 21, 2008 1.104 1.181 1.016 1.165 1,026,298 +0.08(+7.61%)
Nov 20, 2008 1.137 1.263 1.077 1.082 941,123 -0.03(-2.95%)
Nov 19, 2008 1.263 1.329 1.099 1.115 818,122 -0.15(-12.12%)
Nov 18, 2008 1.154 1.296 1.148 1.269 1,562,902 +0.13(+11.59%)
Nov 17, 2008 1.208 1.395 1.137 1.137 527,926 -0.05(-4.17%)
Nov 14, 2008 1.236 1.252 1.187 1.187 525,585 -0.08(-6.49%)
Nov 13, 2008 1.143 1.351 1.137 1.269 1,100,464 +0.13(+11.59%)
Nov 12, 2008 1.357 1.362 1.137 1.137 1,191,951 -0.24(-17.20%)
Nov 11, 2008 1.434 1.500 1.346 1.373 1,375,551 -0.07(-4.58%)
Nov 10, 2008 1.664 1.703 1.379 1.439 1,131,193 -0.18(-11.19%)
Nov 07, 2008 1.659 1.692 1.593 1.620 555,743 -0.02(-1.01%)
Nov 06, 2008 1.752 1.813 1.631 1.637 1,032,133 -0.13(-7.17%)
Nov 05, 2008 1.873 1.939 1.752 1.763 861,234 -0.14(-7.49%)
Nov 04, 2008 1.917 1.945 1.829 1.906 1,128,612 +0.02(+1.17%)
Nov 03, 2008 1.873 1.912 1.774 1.884 1,006,144 +0.11(+6.19%)
Oct 31, 2008 1.725 1.796 1.714 1.774 1,253,140 +0.03(+1.57%)
Oct 30, 2008 1.813 1.813 1.703 1.747 724,658 -0.03(-1.85%)
Oct 29, 2008 1.653 1.813 1.648 1.780 937,254 +0.16(+10.20%)
Oct 28, 2008 1.747 1.785 1.516 1.615 1,237,682 -0.09(-5.16%)
Oct 27, 2008 1.774 1.796 1.692 1.703 626,544 -0.09(-4.91%)
Oct 24, 2008 1.670 1.851 1.670 1.791 1,312,514 +0.00(+0.00%)
Oct 23, 2008 1.857 1.906 1.708 1.791 3,300,007 -0.06(-3.26%)
Oct 22, 2008 1.879 1.939 1.813 1.851 1,688,901 -0.03(-1.75%)
Oct 21, 2008 1.950 2.005 1.884 1.884 644,037 -0.11(-5.51%)
Oct 20, 2008 1.961 2.021 1.867 1.994 851,724 +0.07(+3.71%)
Oct 17, 2008 1.752 1.934 1.752 1.923 2,178,269 +0.14(+7.69%)
Oct 16, 2008 1.747 1.791 1.631 1.785 1,903,582 +0.09(+5.52%)
Oct 15, 2008 1.730 1.802 1.626 1.692 2,817,658 -0.03(-1.60%)
Oct 14, 2008 2.038 2.151 1.675 1.719 1,867,140 -0.05(-3.10%)
Oct 13, 2008 1.939 2.027 1.703 1.774 2,003,099 +0.01(+0.31%)
Oct 10, 2008 1.522 1.972 1.373 1.769 3,194,830 +0.16(+10.27%)
Oct 09, 2008 2.054 2.153 1.604 1.604 2,101,637 -0.45(-21.93%)
Oct 08, 2008 2.186 2.362 1.802 2.054 1,250,313 -0.18(-8.11%)
Oct 07, 2008 2.439 2.488 2.225 2.236 964,483 -0.20(-8.33%)
Oct 06, 2008 2.488 2.582 2.318 2.439 1,442,901 -0.14(-5.33%)
Oct 03, 2008 2.856 2.955 2.576 2.576 999,570 -0.25(-8.93%)
Oct 02, 2008 2.900 2.988 2.785 2.829 2,029,870 -0.07(-2.28%)
Oct 01, 2008 2.791 2.944 2.774 2.895 804,847 +0.13(+4.56%)
Sep 30, 2008 2.758 2.856 2.703 2.769 1,395,616 +0.04(+1.61%)
Sep 29, 2008 3.186 3.296 2.670 2.725 2,773,241 -0.57(-17.20%)
Sep 26, 2008 3.395 3.516 3.268 3.290 1,275,184 -0.15(-4.47%)
Sep 25, 2008 3.395 3.571 3.356 3.444 695,064 +0.09(+2.79%)
Sep 24, 2008 3.362 3.675 3.318 3.351 1,325,920 -0.01(-0.33%)
Sep 23, 2008 3.367 3.527 3.296 3.362 1,221,803 -0.18(-5.12%)
Sep 22, 2008 3.614 3.719 3.527 3.543 768,043 -0.06(-1.68%)
Sep 19, 2008 3.691 4.208 3.444 3.603 5,772,940 +0.02(+0.46%)
Sep 18, 2008 3.516 3.818 3.455 3.587 2,276,451 +0.14(+4.15%)
Sep 17, 2008 3.395 3.483 3.373 3.444 876,764 -0.03(-0.79%)
Sep 16, 2008 3.444 3.582 3.351 3.472 921,118 +0.07(+2.10%)
Sep 15, 2008 3.488 3.538 3.373 3.400 612,093 -0.15(-4.18%)
Sep 12, 2008 3.560 3.560 3.455 3.549 618,866 -0.03(-0.92%)
Sep 11, 2008 3.625 3.642 3.516 3.582 695,079 -0.05(-1.36%)
Sep 10, 2008 3.669 3.757 3.549 3.631 737,279 +0.01(+0.30%)
Sep 09, 2008 3.796 3.867 3.620 3.620 977,499 -0.17(-4.49%)
Sep 08, 2008 3.730 3.867 3.653 3.790 982,731 +0.14(+3.92%)
Sep 05, 2008 3.812 3.818 3.620 3.647 967,157 -0.19(-4.87%)
Sep 04, 2008 3.845 3.873 3.785 3.834 1,141,702 -0.01(-0.29%)
Sep 03, 2008 3.867 3.884 3.790 3.845 1,052,748 -0.01(-0.28%)
Sep 02, 2008 3.939 4.026 3.845 3.856 1,266,021 -0.04(-0.99%)
Aug 29, 2008 3.878 3.966 3.818 3.895 1,120,560 +0.01(+0.14%)
Aug 28, 2008 3.779 3.922 3.741 3.889 2,715,540 +0.07(+1.72%)
Aug 27, 2008 3.900 3.911 3.790 3.823 2,754,893 -0.02(-0.43%)
Aug 26, 2008 3.746 3.895 3.738 3.840 2,643,821 +0.09(+2.49%)
Aug 25, 2008 3.702 3.829 3.702 3.746 3,200,666 +0.01(+0.15%)
Aug 22, 2008 3.647 3.763 3.587 3.741 938,935 +0.13(+3.50%)
Aug 21, 2008 3.571 3.686 3.560 3.614 1,362,325 -0.01(-0.15%)
Aug 20, 2008 3.603 3.664 3.532 3.620 2,905,379 +0.04(+1.23%)
Aug 19, 2008 3.565 3.642 3.466 3.576 3,537,771 +0.01(+0.31%)
Aug 18, 2008 3.669 3.675 3.543 3.565 905,249 -0.10(-2.84%)
Aug 15, 2008 3.713 3.829 3.571 3.669 1,860,390 -0.01(-0.15%)
Aug 14, 2008 3.323 3.708 3.296 3.675 2,821,318 +0.34(+10.21%)
Aug 13, 2008 3.301 3.340 3.186 3.334 6,232,698 +0.04(+1.17%)
Aug 12, 2008 3.296 3.345 3.159 3.296 2,231,865 +0.03(+1.01%)
Aug 11, 2008 3.378 3.384 3.098 3.263 3,079,467 -0.01(-0.34%)
Aug 08, 2008 3.268 3.378 3.159 3.274 3,048,079 +0.04(+1.19%)
Aug 07, 2008 3.702 3.757 3.219 3.235 4,010,882 -0.27(-7.82%)
Aug 06, 2008 4.015 4.043 3.268 3.510 2,939,489 -0.52(-12.94%)
Aug 05, 2008 4.158 4.158 3.939 4.032 1,319,197 -0.05(-1.21%)
Aug 04, 2008 4.268 4.268 4.070 4.081 1,700,361 -0.15(-3.63%)
Aug 01, 2008 4.208 4.263 4.109 4.235 703,302 +0.04(+1.05%)
Jul 31, 2008 4.169 4.279 4.136 4.191 428,278 -0.02(-0.52%)
Jul 30, 2008 4.158 4.263 4.098 4.213 653,398 +0.08(+1.99%)
Jul 29, 2008 4.131 4.208 4.048 4.131 521,227 +0.09(+2.31%)
Jul 28, 2008 4.136 4.164 4.032 4.037 508,193 -0.10(-2.39%)
Jul 25, 2008 4.109 4.202 4.026 4.136 680,291 +0.07(+1.76%)
Jul 24, 2008 4.147 4.197 4.037 4.065 691,544 -0.05(-1.33%)
Jul 23, 2008 3.944 4.142 3.933 4.120 1,664,299 +0.19(+4.75%)
Jul 22, 2008 3.983 4.015 3.889 3.933 3,111,264 -0.07(-1.78%)
Jul 21, 2008 3.950 4.026 3.906 4.004 1,628,740 +0.09(+2.24%)
Jul 18, 2008 4.065 4.073 3.906 3.917 1,410,000 -0.13(-3.12%)
Jul 17, 2008 4.147 4.221 3.988 4.043 1,652,371 -0.02(-0.41%)
Jul 16, 2008 3.950 4.307 3.845 4.059 1,735,098 +0.14(+3.65%)
Jul 15, 2008 4.004 4.043 3.867 3.917 844,436 -0.13(-3.12%)
Jul 14, 2008 4.098 4.175 3.928 4.043 1,520,692 -0.01(-0.27%)
Jul 11, 2008 4.065 4.081 3.906 4.054 1,800,759 -0.05(-1.34%)
Jul 10, 2008 4.175 4.202 4.037 4.109 1,305,121 -0.05(-1.32%)
Jul 09, 2008 4.296 4.301 4.158 4.164 1,077,830 -0.12(-2.82%)
Jul 08, 2008 4.180 4.290 4.092 4.285 1,095,015 +0.15(+3.59%)
Jul 07, 2008 4.296 4.301 4.076 4.136 1,334,665 -0.13(-2.96%)
Jul 04, 2008 4.323 4.323 4.175 4.263 447,950 +0.00(+0.00%)
Jul 03, 2008 4.323 4.323 4.175 4.263 447,950 +0.00(+0.00%)
Jul 02, 2008 4.230 4.362 4.213 4.263 1,652,559 +0.02(+0.52%)
Jul 01, 2008 4.164 4.241 4.147 4.241 1,949,091 +0.07(+1.58%)
Jun 30, 2008 4.208 4.274 4.164 4.175 1,176,413 -0.03(-0.65%)
Jun 27, 2008 4.164 4.301 4.120 4.202 2,949,565 -0.13(-2.92%)
Jun 26, 2008 4.493 4.537 4.323 4.329 1,334,325 -0.04(-1.01%)
Jun 25, 2008 4.334 4.444 4.290 4.373 1,348,712 +0.03(+0.76%)
Jun 24, 2008 4.246 4.351 4.213 4.340 1,985,065 -0.01(-0.13%)
Jun 23, 2008 4.323 4.400 4.290 4.345 1,013,748 +0.04(+0.89%)
Jun 20, 2008 4.394 4.411 4.208 4.307 1,588,705 -0.11(-2.49%)
Jun 19, 2008 4.394 4.455 4.345 4.416 842,510 +0.01(+0.12%)
Jun 18, 2008 4.449 4.449 4.367 4.411 1,307,846 -0.01(-0.25%)
Jun 17, 2008 4.438 4.460 4.400 4.422 560,545 -0.01(-0.25%)
Jun 16, 2008 4.394 4.477 4.384 4.433 684,881 +0.01(+0.25%)
Jun 13, 2008 4.488 4.526 4.394 4.422 723,684 -0.02(-0.37%)
Jun 12, 2008 4.438 4.620 4.438 4.438 847,646 +0.01(+0.25%)
Jun 11, 2008 4.433 4.526 4.422 4.427 1,085,711 -0.03(-0.74%)
Jun 10, 2008 4.400 4.521 4.329 4.460 1,379,751 +0.07(+1.50%)
Jun 09, 2008 4.581 4.625 4.373 4.394 1,473,513 -0.16(-3.50%)
Jun 06, 2008 4.669 4.708 4.521 4.554 1,096,779 -0.14(-2.93%)
Jun 05, 2008 4.801 4.850 4.669 4.691 1,781,717 -0.07(-1.50%)
Jun 04, 2008 4.872 4.971 4.763 4.763 929,461 -0.14(-2.80%)
Jun 03, 2008 4.944 4.977 4.845 4.900 1,172,723 -0.03(-0.56%)
Jun 02, 2008 4.911 4.977 4.806 4.927 697,923 +0.00(+0.00%)
May 30, 2008 4.982 4.999 4.894 4.927 935,971 -0.06(-1.21%)
May 29, 2008 4.933 5.076 4.927 4.988 1,165,197 +0.05(+1.00%)
May 28, 2008 5.186 5.186 4.911 4.938 742,422 -0.10(-2.07%)
May 27, 2008 5.070 5.213 4.960 5.043 897,186 -0.04(-0.76%)
May 26, 2008 5.114 5.120 5.004 5.081 539,732 +0.00(+0.00%)
May 23, 2008 5.114 5.120 5.004 5.081 539,732 -0.07(-1.28%)
May 22, 2008 4.850 5.172 4.850 5.147 900,468 +0.31(+6.48%)
May 21, 2008 4.916 4.938 4.823 4.834 741,459 -0.07(-1.35%)
May 20, 2008 4.889 4.944 4.878 4.900 633,409 -0.01(-0.22%)
May 19, 2008 4.993 4.999 4.834 4.911 754,788 -0.09(-1.76%)
May 16, 2008 5.136 5.186 4.955 4.999 643,891 -0.10(-1.94%)
May 15, 2008 5.054 5.109 4.960 5.098 623,972 +0.02(+0.43%)
May 14, 2008 5.092 5.158 5.032 5.076 681,742 -0.01(-0.11%)
May 13, 2008 5.103 5.164 5.021 5.081 1,126,591 -0.02(-0.43%)
May 12, 2008 5.191 5.197 5.032 5.103 1,533,388 -0.09(-1.69%)
May 09, 2008 5.405 5.471 5.175 5.191 1,077,879 -0.25(-4.55%)
May 08, 2008 5.356 5.510 5.301 5.438 1,926,543 +0.08(+1.54%)
May 07, 2008 5.191 5.510 5.169 5.356 2,407,348 +0.20(+3.94%)
May 06, 2008 5.015 5.224 4.922 5.153 1,360,363 +0.09(+1.85%)
May 05, 2008 4.911 5.070 4.900 5.059 962,404 +0.10(+1.99%)
May 02, 2008 5.026 5.026 4.905 4.960 662,322 -0.02(-0.44%)
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.