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

Sinclair Inc (NQ: SBGI )

13.54 UNCHANGED
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 29, 2011 6.759 6.811 6.712 6.718 298,048 -0.01(-0.09%)
Apr 28, 2011 6.840 6.858 6.683 6.723 445,056 -0.11(-1.63%)
Apr 27, 2011 6.653 6.893 6.589 6.835 841,611 +0.17(+2.54%)
Apr 26, 2011 6.531 6.683 6.490 6.665 762,509 +0.19(+2.98%)
Apr 25, 2011 6.472 6.519 6.419 6.472 549,575 -0.01(-0.09%)
Apr 21, 2011 6.583 6.583 6.343 6.478 655,078 -0.04(-0.54%)
Apr 20, 2011 6.378 6.536 6.361 6.513 572,591 +0.27(+4.31%)
Apr 19, 2011 6.314 6.399 6.197 6.244 458,219 -0.07(-1.11%)
Apr 18, 2011 6.279 6.331 6.209 6.314 596,320 -0.12(-1.82%)
Apr 15, 2011 6.414 6.577 6.414 6.431 718,552 +0.00(+0.00%)
Apr 14, 2011 6.355 6.460 6.320 6.431 723,220 -0.02(-0.36%)
Apr 13, 2011 6.402 6.577 6.320 6.455 1,388,471 +0.12(+1.85%)
Apr 12, 2011 6.560 6.583 6.314 6.338 1,032,838 -0.25(-3.73%)
Apr 11, 2011 6.788 6.840 6.554 6.583 1,051,770 -0.22(-3.18%)
Apr 08, 2011 6.946 6.992 6.723 6.799 1,130,685 -0.08(-1.11%)
Apr 07, 2011 7.016 7.051 6.770 6.875 818,513 -0.15(-2.16%)
Apr 06, 2011 7.209 7.285 6.992 7.027 469,349 -0.11(-1.56%)
Apr 05, 2011 7.314 7.413 7.139 7.139 673,046 -0.22(-3.02%)
Apr 04, 2011 7.396 7.396 7.296 7.361 695,629 -0.06(-0.87%)
Apr 01, 2011 7.425 7.542 7.346 7.425 881,878 +0.09(+1.28%)
Mar 31, 2011 7.296 7.478 7.296 7.331 903,411 +0.04(+0.48%)
Mar 30, 2011 7.250 7.425 7.156 7.296 528,915 +0.17(+2.38%)
Mar 29, 2011 7.092 7.144 6.998 7.127 333,472 +0.01(+0.16%)
Mar 28, 2011 7.144 7.168 6.988 7.115 439,981 +0.03(+0.41%)
Mar 25, 2011 7.197 7.314 7.051 7.086 816,736 -0.06(-0.90%)
Mar 24, 2011 7.232 7.326 7.144 7.150 1,745,043 -0.01(-0.08%)
Mar 23, 2011 7.022 7.197 6.881 7.156 1,096,100 +0.10(+1.41%)
Mar 22, 2011 7.168 7.255 6.963 7.057 734,665 -0.08(-1.07%)
Mar 21, 2011 7.168 7.203 6.747 7.133 1,388,247 +0.40(+5.99%)
Mar 18, 2011 7.004 7.016 6.694 6.729 2,540,623 -0.12(-1.79%)
Mar 17, 2011 6.835 6.972 6.753 6.852 653,015 +0.13(+1.91%)
Mar 16, 2011 6.846 7.057 6.706 6.723 1,219,495 -0.09(-1.37%)
Mar 15, 2011 6.706 6.928 6.618 6.817 1,030,581 -0.22(-3.08%)
Mar 14, 2011 7.016 7.156 6.858 7.033 1,114,382 -0.08(-1.07%)
Mar 11, 2011 7.279 7.478 7.103 7.109 1,545,191 -0.20(-2.72%)
Mar 10, 2011 7.291 7.472 7.220 7.308 1,021,578 -0.12(-1.65%)
Mar 09, 2011 7.337 7.600 7.337 7.431 1,051,232 +0.10(+1.32%)
Mar 08, 2011 7.291 7.466 7.197 7.334 869,893 +0.02(+0.28%)
Mar 07, 2011 7.565 7.565 7.115 7.314 1,583,773 -0.17(-2.27%)
Mar 04, 2011 7.530 7.589 7.384 7.483 1,183,318 -0.05(-0.62%)
Mar 03, 2011 7.390 7.595 7.367 7.530 1,230,789 +0.21(+2.88%)
Mar 02, 2011 7.162 7.413 7.057 7.320 1,226,460 +0.18(+2.54%)
Mar 01, 2011 7.600 7.600 7.086 7.139 2,174,885 -0.43(-5.64%)
Feb 28, 2011 7.577 7.606 7.489 7.565 1,078,335 +0.03(+0.39%)
Feb 25, 2011 7.261 7.595 7.261 7.536 1,101,770 +0.35(+4.88%)
Feb 24, 2011 7.151 7.266 7.041 7.185 1,056,362 +0.04(+0.57%)
Feb 23, 2011 7.382 7.394 6.913 7.145 1,366,951 -0.25(-3.37%)
Feb 22, 2011 7.423 7.539 7.371 7.394 1,300,150 -0.13(-1.77%)
Feb 18, 2011 7.486 7.567 7.452 7.527 995,918 +0.06(+0.85%)
Feb 17, 2011 7.359 7.527 7.284 7.463 1,281,592 +0.17(+2.30%)
Feb 16, 2011 7.237 7.382 7.191 7.295 950,292 +0.11(+1.53%)
Feb 15, 2011 7.029 7.232 6.919 7.185 1,175,869 +0.14(+1.97%)
Feb 14, 2011 7.052 7.064 6.855 7.046 2,270,302 +0.02(+0.25%)
Feb 11, 2011 6.629 7.214 6.589 7.029 3,005,839 +0.21(+3.06%)
Feb 10, 2011 6.583 6.890 6.438 6.821 2,897,082 +0.46(+7.19%)
Feb 09, 2011 5.819 6.554 5.819 6.363 3,697,069 +0.60(+10.45%)
Feb 08, 2011 5.726 5.784 5.680 5.761 1,776,366 +0.22(+3.97%)
Feb 07, 2011 5.431 5.709 5.431 5.541 1,146,760 +0.13(+2.35%)
Feb 04, 2011 5.471 5.471 5.286 5.414 425,971 -0.06(-1.06%)
Feb 03, 2011 5.275 5.471 5.211 5.471 539,946 +0.17(+3.28%)
Feb 02, 2011 5.240 5.356 5.182 5.298 398,767 +0.02(+0.44%)
Feb 01, 2011 5.153 5.309 5.037 5.275 726,713 +0.20(+3.88%)
Jan 31, 2011 4.927 5.124 4.817 5.078 591,005 +0.20(+4.03%)
Jan 28, 2011 4.939 4.962 4.765 4.881 779,372 -0.08(-1.52%)
Jan 27, 2011 5.014 5.072 4.910 4.956 501,485 -0.05(-1.04%)
Jan 26, 2011 4.777 5.118 4.777 5.008 761,674 +0.25(+5.23%)
Jan 25, 2011 4.586 4.765 4.557 4.759 615,075 +0.13(+2.88%)
Jan 24, 2011 4.522 4.632 4.464 4.626 293,175 +0.09(+2.04%)
Jan 21, 2011 4.562 4.626 4.519 4.534 455,125 +0.01(+0.13%)
Jan 20, 2011 4.574 4.597 4.383 4.528 894,763 -0.08(-1.64%)
Jan 19, 2011 4.667 4.678 4.586 4.603 1,637,401 -0.08(-1.73%)
Jan 18, 2011 4.632 4.696 4.557 4.684 801,311 +0.02(+0.50%)
Jan 14, 2011 4.707 4.725 4.638 4.661 511,562 -0.04(-0.86%)
Jan 13, 2011 4.782 4.785 4.664 4.701 360,224 -0.10(-2.05%)
Jan 12, 2011 4.771 4.811 4.684 4.800 406,967 +0.08(+1.72%)
Jan 11, 2011 4.667 4.719 4.626 4.719 716,958 +0.07(+1.49%)
Jan 10, 2011 4.557 4.713 4.553 4.649 398,729 +0.05(+1.01%)
Jan 07, 2011 4.638 4.655 4.487 4.603 484,564 -0.03(-0.75%)
Jan 06, 2011 4.806 4.806 4.562 4.638 873,079 -0.15(-3.14%)
Jan 05, 2011 4.713 4.806 4.699 4.788 387,580 +0.07(+1.47%)
Jan 04, 2011 4.823 4.823 4.678 4.719 402,036 -0.10(-2.16%)
Jan 03, 2011 4.782 4.840 4.719 4.823 798,178 +0.09(+1.83%)
Dec 31, 2010 4.707 4.858 4.690 4.736 755,599 +0.03(+0.62%)
Dec 30, 2010 4.759 4.782 4.690 4.707 226,874 -0.07(-1.45%)
Dec 29, 2010 4.725 4.800 4.661 4.777 448,030 +0.05(+1.10%)
Dec 28, 2010 4.811 4.817 4.678 4.725 492,315 -0.09(-1.92%)
Dec 27, 2010 4.800 4.835 4.771 4.817 264,349 -0.01(-0.24%)
Dec 23, 2010 4.806 4.864 4.737 4.829 353,607 +0.01(+0.24%)
Dec 22, 2010 4.817 4.829 4.690 4.817 360,048 +0.01(+0.12%)
Dec 21, 2010 4.817 4.840 4.481 4.811 695,834 +0.02(+0.48%)
Dec 20, 2010 4.829 4.881 4.765 4.788 360,521 -0.03(-0.60%)
Dec 17, 2010 4.898 4.921 4.719 4.817 934,817 -0.09(-1.77%)
Dec 16, 2010 4.875 4.910 4.754 4.904 424,130 +0.06(+1.32%)
Dec 15, 2010 4.846 4.921 4.788 4.840 438,496 +0.00(+0.00%)
Dec 14, 2010 4.777 4.852 4.742 4.840 802,201 +0.10(+2.08%)
Dec 13, 2010 4.811 4.829 4.707 4.742 403,641 -0.06(-1.21%)
Dec 10, 2010 4.707 4.806 4.661 4.800 438,144 +0.12(+2.60%)
Dec 09, 2010 4.742 4.748 4.667 4.678 519,687 -0.01(-0.12%)
Dec 08, 2010 4.719 4.763 4.661 4.684 426,904 -0.05(-1.10%)
Dec 07, 2010 4.829 4.858 4.693 4.736 913,568 -0.04(-0.85%)
Dec 06, 2010 4.667 4.806 4.528 4.777 470,816 +0.11(+2.36%)
Dec 03, 2010 4.562 4.748 4.539 4.667 927,544 +0.08(+1.77%)
Dec 02, 2010 4.603 4.603 4.516 4.586 579,133 -0.01(-0.13%)
Dec 01, 2010 4.557 4.632 4.516 4.591 486,013 +0.10(+2.32%)
Nov 30, 2010 4.539 4.620 4.464 4.487 766,263 -0.13(-2.88%)
Nov 29, 2010 4.568 4.649 4.378 4.620 769,567 +0.01(+0.28%)
Nov 26, 2010 4.543 4.620 4.449 4.608 289,843 +0.04(+0.94%)
Nov 24, 2010 4.504 4.565 4.565 4.565 704,975 +0.10(+2.21%)
Nov 23, 2010 4.416 4.493 4.345 4.466 549,821 -0.02(-0.49%)
Nov 22, 2010 4.394 4.515 4.312 4.488 410,862 +0.07(+1.62%)
Nov 19, 2010 4.554 4.554 4.373 4.416 851,620 -0.13(-2.90%)
Nov 18, 2010 4.389 4.598 4.340 4.548 1,206,988 +0.24(+5.61%)
Nov 17, 2010 4.021 4.329 4.021 4.307 658,113 +0.31(+7.84%)
Nov 16, 2010 4.164 4.224 3.939 3.994 724,924 -0.23(-5.34%)
Nov 15, 2010 4.263 4.345 4.208 4.219 229,026 -0.02(-0.39%)
Nov 12, 2010 4.405 4.460 4.235 4.235 571,443 -0.23(-5.17%)
Nov 11, 2010 4.460 4.548 4.438 4.466 297,053 -0.07(-1.45%)
Nov 10, 2010 4.422 4.570 4.422 4.532 517,856 +0.11(+2.48%)
Nov 09, 2010 4.614 4.642 4.394 4.422 585,193 -0.16(-3.48%)
Nov 08, 2010 4.614 4.669 4.537 4.581 487,070 +0.01(+0.24%)
Nov 05, 2010 4.598 4.653 4.543 4.570 342,768 +0.00(+0.00%)
Nov 04, 2010 4.548 4.598 4.433 4.570 604,096 +0.14(+3.10%)
Nov 03, 2010 4.323 4.449 4.241 4.433 535,285 +0.12(+2.80%)
Nov 02, 2010 4.318 4.394 4.230 4.312 417,179 +0.02(+0.38%)
Nov 01, 2010 4.411 4.488 4.243 4.296 327,476 -0.09(-2.13%)
Oct 29, 2010 4.329 4.460 4.312 4.389 461,673 +0.04(+1.01%)
Oct 28, 2010 4.373 4.394 4.230 4.345 914,105 +0.04(+0.89%)
Oct 27, 2010 4.279 4.378 4.257 4.307 1,369,076 -0.18(-4.04%)
Oct 25, 2010 4.532 4.598 4.444 4.488 422,830 +0.02(+0.37%)
Oct 22, 2010 4.543 4.609 4.416 4.471 324,878 -0.04(-0.85%)
Oct 21, 2010 4.543 4.609 4.411 4.510 385,507 +0.01(+0.12%)
Oct 20, 2010 4.543 4.614 4.504 4.504 621,403 +0.01(+0.12%)
Oct 19, 2010 4.449 4.598 4.449 4.499 920,160 -0.07(-1.44%)
Oct 18, 2010 4.565 4.653 4.510 4.565 780,102 +0.03(+0.73%)
Oct 15, 2010 4.686 4.686 4.499 4.532 747,275 -0.08(-1.67%)
Oct 14, 2010 4.609 4.669 4.510 4.609 947,691 -0.02(-0.36%)
Oct 13, 2010 4.356 4.669 4.345 4.625 1,430,740 +0.31(+7.12%)
Oct 12, 2010 4.334 4.362 4.230 4.318 577,414 -0.02(-0.38%)
Oct 11, 2010 4.285 4.405 4.268 4.334 541,760 +0.04(+0.90%)
Oct 08, 2010 4.131 4.312 4.120 4.296 585,025 +0.15(+3.71%)
Oct 07, 2010 4.120 4.169 4.081 4.142 659,458 +0.05(+1.34%)
Oct 06, 2010 4.087 4.136 4.059 4.087 859,892 +0.01(+0.13%)
Oct 05, 2010 3.972 4.131 3.955 4.081 992,572 +0.17(+4.35%)
Oct 04, 2010 3.889 3.961 3.873 3.911 615,210 -0.01(-0.14%)
Oct 01, 2010 3.928 3.950 3.796 3.917 368,141 +0.06(+1.57%)
Sep 30, 2010 3.933 3.961 3.817 3.856 478,776 -0.04(-1.13%)
Sep 29, 2010 3.840 3.950 3.768 3.900 284,906 +0.03(+0.71%)
Sep 28, 2010 3.895 3.895 3.730 3.873 634,926 +0.00(+0.00%)
Sep 27, 2010 3.911 3.955 3.818 3.873 484,669 -0.03(-0.70%)
Sep 24, 2010 3.785 3.900 3.752 3.900 1,114,527 +0.20(+5.34%)
Sep 23, 2010 3.708 3.840 3.691 3.702 725,899 -0.03(-0.88%)
Sep 22, 2010 3.867 3.922 3.719 3.735 493,371 -0.16(-4.09%)
Sep 21, 2010 3.933 3.983 3.856 3.895 2,032,219 -0.03(-0.84%)
Sep 20, 2010 3.944 3.994 3.812 3.928 988,595 +0.00(+0.04%)
Sep 17, 2010 4.048 4.048 3.845 3.926 661,178 -0.13(-3.15%)
Sep 15, 2010 3.950 4.087 3.774 4.054 572,786 +0.08(+2.07%)
Sep 14, 2010 3.812 3.983 3.741 3.972 668,040 +0.12(+3.14%)
Sep 13, 2010 3.702 3.895 3.686 3.851 1,080,826 +0.21(+5.73%)
Sep 10, 2010 3.719 3.746 3.587 3.642 302,017 -0.05(-1.49%)
Sep 09, 2010 3.713 3.713 3.625 3.697 340,875 +0.07(+1.97%)
Sep 08, 2010 3.653 3.719 3.587 3.625 594,624 -0.01(-0.15%)
Sep 07, 2010 3.796 3.834 3.609 3.631 605,454 -0.18(-4.69%)
Sep 03, 2010 3.724 3.840 3.702 3.809 733,289 +0.13(+3.51%)
Sep 02, 2010 3.461 3.702 3.461 3.680 453,204 +0.23(+6.69%)
Sep 01, 2010 3.378 3.455 3.307 3.450 593,736 +0.16(+5.02%)
Aug 31, 2010 3.235 3.340 3.186 3.285 1,870,519 +0.03(+1.01%)
Aug 30, 2010 3.219 3.384 3.219 3.252 829,146 +0.02(+0.51%)
Aug 27, 2010 3.192 3.246 3.076 3.235 801,346 +0.09(+2.97%)
Aug 26, 2010 3.329 3.439 3.142 3.142 533,198 -0.17(-5.14%)
Aug 25, 2010 3.235 3.312 3.175 3.312 471,177 +0.03(+0.84%)
Aug 24, 2010 3.411 3.411 3.235 3.285 760,202 -0.21(-6.12%)
Aug 23, 2010 3.636 3.664 3.488 3.499 632,530 -0.10(-2.90%)
Aug 20, 2010 3.631 3.752 3.488 3.603 390,305 -0.05(-1.50%)
Aug 19, 2010 3.593 3.702 3.560 3.658 621,602 +0.03(+0.91%)
Aug 18, 2010 3.587 3.735 3.543 3.625 327,390 +0.04(+1.07%)
Aug 17, 2010 3.587 3.609 3.532 3.587 646,136 +0.06(+1.71%)
Aug 16, 2010 3.417 3.571 3.367 3.527 634,154 +0.09(+2.56%)
Aug 13, 2010 3.329 3.505 3.329 3.439 547,491 +0.07(+2.12%)
Aug 12, 2010 3.378 3.477 3.329 3.367 773,914 -0.09(-2.54%)
Aug 11, 2010 3.631 3.840 3.422 3.455 1,197,476 -0.27(-7.23%)
Aug 10, 2010 3.746 3.845 3.660 3.724 881,412 -0.09(-2.31%)
Aug 09, 2010 3.851 3.873 3.768 3.812 849,403 -0.03(-0.72%)
Aug 06, 2010 3.669 3.845 3.571 3.840 756,698 +0.11(+2.95%)
Aug 05, 2010 3.516 3.763 3.516 3.730 998,895 +0.17(+4.78%)
Aug 04, 2010 3.340 3.593 3.340 3.560 977,639 +0.27(+8.18%)
Aug 03, 2010 3.296 3.351 3.213 3.290 451,660 -0.04(-1.16%)
Aug 02, 2010 3.411 3.411 3.307 3.329 554,452 +0.01(+0.33%)
Jul 30, 2010 3.208 3.362 3.186 3.318 391,478 +0.02(+0.67%)
Jul 29, 2010 3.323 3.417 3.235 3.296 706,391 +0.01(+0.33%)
Jul 28, 2010 3.378 3.411 3.279 3.285 713,735 -0.11(-3.24%)
Jul 27, 2010 3.472 3.505 3.384 3.395 523,792 -0.01(-0.32%)
Jul 26, 2010 3.115 3.433 3.087 3.406 938,716 +0.30(+9.54%)
Jul 23, 2010 3.005 3.148 2.939 3.109 752,174 +0.09(+2.91%)
Jul 22, 2010 3.054 3.153 2.972 3.021 1,085,225 +0.05(+1.85%)
Jul 21, 2010 3.148 3.208 2.961 2.966 481,903 -0.14(-4.59%)
Jul 20, 2010 2.928 3.109 2.884 3.109 628,612 +0.11(+3.66%)
Jul 19, 2010 2.988 3.159 2.906 2.999 509,381 +0.04(+1.30%)
Jul 16, 2010 3.274 3.296 2.944 2.961 1,230,741 -0.35(-10.61%)
Jul 15, 2010 3.362 3.384 3.252 3.312 471,379 -0.05(-1.47%)
Jul 14, 2010 3.373 3.411 3.269 3.362 317,152 -0.03(-0.81%)
Jul 13, 2010 3.246 3.411 3.192 3.389 899,321 +0.24(+7.49%)
Jul 12, 2010 3.186 3.285 3.137 3.153 259,992 -0.06(-1.88%)
Jul 09, 2010 3.153 3.241 3.076 3.213 376,523 +0.06(+1.92%)
Jul 08, 2010 3.148 3.202 3.046 3.153 464,434 +0.07(+2.32%)
Jul 07, 2010 3.027 3.082 2.922 3.082 510,350 +0.06(+2.00%)
Jul 06, 2010 3.131 3.241 2.991 3.021 875,594 +0.02(+0.55%)
Jul 02, 2010 3.153 3.268 2.944 3.005 724,201 -0.09(-3.01%)
Jul 01, 2010 3.197 3.224 2.955 3.098 746,989 -0.10(-3.26%)
Jun 30, 2010 3.367 3.417 3.186 3.202 1,037,962 -0.17(-5.05%)
Jun 29, 2010 3.620 3.697 3.356 3.373 1,266,861 -0.28(-7.67%)
Jun 25, 2010 3.598 3.746 3.538 3.653 1,755,890 +0.08(+2.15%)
Jun 24, 2010 3.653 3.730 3.538 3.576 1,178,093 -0.14(-3.70%)
Jun 23, 2010 3.763 3.834 3.647 3.713 825,287 -0.04(-1.17%)
Jun 22, 2010 3.774 3.889 3.691 3.757 1,091,640 +0.00(+0.00%)
Jun 21, 2010 3.746 3.831 3.636 3.757 1,199,169 +0.11(+3.01%)
Jun 18, 2010 3.576 3.675 3.532 3.647 1,027,593 +0.10(+2.79%)
Jun 17, 2010 3.488 3.565 3.444 3.549 715,504 +0.08(+2.38%)
Jun 16, 2010 3.351 3.488 3.301 3.466 550,984 +0.07(+2.10%)
Jun 15, 2010 3.197 3.411 3.159 3.395 548,478 +0.23(+7.11%)
Jun 14, 2010 3.131 3.285 3.087 3.170 479,575 +0.10(+3.22%)
Jun 11, 2010 3.032 3.186 3.032 3.071 701,026 -0.01(-0.27%)
Jun 10, 2010 3.087 3.159 2.944 3.079 513,894 +0.09(+3.03%)
Jun 09, 2010 3.076 3.153 2.961 2.988 456,335 -0.03(-1.09%)
Jun 08, 2010 3.131 3.192 2.950 3.021 930,127 -0.08(-2.48%)
Jun 07, 2010 3.307 3.384 3.087 3.098 929,741 -0.20(-6.00%)
Jun 04, 2010 3.466 3.521 3.285 3.296 746,237 -0.31(-8.68%)
Jun 03, 2010 3.631 3.713 3.543 3.609 395,252 +0.02(+0.61%)
Jun 02, 2010 3.450 3.587 3.389 3.587 505,640 +0.17(+4.98%)
Jun 01, 2010 3.593 3.625 3.417 3.417 524,679 -0.23(-6.25%)
May 28, 2010 3.669 3.796 3.603 3.645 544,605 -0.02(-0.67%)
May 27, 2010 3.450 3.686 3.450 3.669 669,034 +0.35(+10.41%)
May 26, 2010 3.384 3.516 3.322 3.323 925,561 -0.03(-0.82%)
May 25, 2010 3.230 3.367 3.153 3.351 702,082 -0.04(-1.29%)
May 24, 2010 3.543 3.620 3.389 3.395 492,249 -0.15(-4.19%)
May 21, 2010 3.241 3.631 3.202 3.543 1,435,593 +0.21(+6.44%)
May 20, 2010 3.356 3.625 3.323 3.329 1,798,601 -0.39(-10.49%)
May 19, 2010 3.774 3.845 3.658 3.719 796,808 -0.08(-2.17%)
May 18, 2010 4.037 4.175 3.735 3.801 1,181,381 -0.15(-3.76%)
May 17, 2010 3.966 4.026 3.735 3.950 903,521 +0.03(+0.70%)
May 14, 2010 3.900 3.994 3.801 3.922 1,085,962 -0.04(-0.97%)
May 13, 2010 4.010 4.087 3.900 3.961 906,538 -0.05(-1.37%)
May 12, 2010 3.790 4.026 3.713 4.015 1,466,623 +0.25(+6.72%)
May 11, 2010 3.735 3.818 3.658 3.763 1,299,279 +0.00(+0.00%)
May 10, 2010 3.691 3.873 3.664 3.763 1,398,278 +0.23(+6.37%)
May 07, 2010 3.719 3.746 3.499 3.538 1,196,813 -0.19(-5.01%)
May 06, 2010 3.741 3.757 3.224 3.724 2,341,707 -0.11(-2.87%)
May 05, 2010 3.746 3.900 3.433 3.834 2,193,036 +0.10(+2.80%)
May 04, 2010 3.911 3.911 3.680 3.730 1,608,579 -0.27(-6.86%)
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.