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

Sinclair Inc (NQ: SBGI )

13.34 -0.32 (-2.34%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jun 4, 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 (%)
May 31, 2006 4.436 4.614 4.436 4.598 863,649 +0.16(+3.53%)
May 30, 2006 4.538 4.555 4.430 4.441 469,722 -0.12(-2.72%)
May 26, 2006 4.576 4.587 4.511 4.565 312,337 +0.01(+0.12%)
May 25, 2006 4.592 4.603 4.506 4.560 346,666 +0.02(+0.36%)
May 24, 2006 4.446 4.609 4.349 4.544 707,996 +0.11(+2.44%)
May 23, 2006 4.614 4.619 4.414 4.436 583,952 -0.16(-3.53%)
May 22, 2006 4.517 4.625 4.349 4.598 598,252 +0.08(+1.79%)
May 19, 2006 4.403 4.560 4.392 4.517 568,485 +0.09(+2.14%)
May 18, 2006 4.371 4.446 4.322 4.422 538,804 +0.09(+2.18%)
May 17, 2006 4.338 4.376 4.252 4.328 542,415 -0.05(-1.23%)
May 16, 2006 4.295 4.441 4.284 4.382 409,984 +0.10(+2.27%)
May 15, 2006 4.322 4.349 4.214 4.284 364,674 -0.05(-1.25%)
May 12, 2006 4.344 4.398 4.328 4.338 395,364 -0.03(-0.74%)
May 11, 2006 4.463 4.511 4.328 4.371 490,410 -0.10(-2.29%)
May 10, 2006 4.592 4.614 4.468 4.473 492,737 -0.10(-2.24%)
May 09, 2006 4.571 4.614 4.495 4.576 441,914 -0.02(-0.47%)
May 08, 2006 4.705 4.733 4.582 4.598 619,635 -0.08(-1.73%)
May 05, 2006 4.733 4.835 4.668 4.679 802,372 -0.05(-1.03%)
May 04, 2006 4.646 4.733 4.511 4.727 755,559 +0.08(+1.74%)
May 03, 2006 4.317 4.673 4.311 4.646 1,071,791 +0.38(+8.86%)
May 02, 2006 4.166 4.344 4.136 4.268 682,291 +0.09(+2.20%)
May 01, 2006 4.268 4.317 4.160 4.176 605,307 -0.06(-1.53%)
Apr 28, 2006 4.268 4.360 4.225 4.241 423,859 -0.05(-1.26%)
Apr 27, 2006 4.274 4.349 4.182 4.295 223,118 -0.02(-0.38%)
Apr 26, 2006 4.209 4.311 4.182 4.311 278,325 +0.11(+2.57%)
Apr 25, 2006 4.198 4.236 4.144 4.203 569,896 +0.03(+0.65%)
Apr 24, 2006 4.203 4.247 4.171 4.176 662,056 -0.02(-0.39%)
Apr 21, 2006 4.198 4.247 4.128 4.193 930,583 -0.01(-0.13%)
Apr 20, 2006 4.220 4.252 4.176 4.198 427,396 +0.00(+0.00%)
Apr 19, 2006 4.187 4.276 4.182 4.198 341,569 -0.01(-0.13%)
Apr 18, 2006 4.209 4.247 4.171 4.203 1,136,157 +0.02(+0.52%)
Apr 17, 2006 4.203 4.203 4.166 4.182 628,860 -0.01(-0.13%)
Apr 13, 2006 4.187 4.252 4.176 4.187 184,515 +0.00(+0.00%)
Apr 12, 2006 4.193 4.274 4.128 4.187 300,314 -0.01(-0.13%)
Apr 11, 2006 4.214 4.284 4.166 4.193 383,896 +0.01(+0.13%)
Apr 10, 2006 4.160 4.257 4.117 4.187 620,592 +0.03(+0.65%)
Apr 07, 2006 4.225 4.279 4.111 4.160 487,987 -0.08(-1.79%)
Apr 06, 2006 4.182 4.247 4.176 4.236 760,246 +0.03(+0.77%)
Apr 05, 2006 4.214 4.268 4.160 4.203 462,489 +0.01(+0.26%)
Apr 04, 2006 4.214 4.274 4.176 4.193 796,910 -0.03(-0.64%)
Apr 03, 2006 4.425 4.425 4.166 4.220 855,658 -0.18(-4.17%)
Mar 31, 2006 4.295 4.436 4.290 4.403 738,716 +0.09(+2.13%)
Mar 30, 2006 4.230 4.333 4.187 4.311 657,946 +0.11(+2.57%)
Mar 29, 2006 4.198 4.241 4.090 4.203 1,339,422 -0.01(-0.26%)
Mar 28, 2006 4.138 4.263 4.109 4.214 785,050 +0.08(+1.96%)
Mar 27, 2006 4.138 4.155 4.095 4.133 654,420 +0.02(+0.53%)
Mar 24, 2006 4.122 4.144 4.074 4.111 384,886 +0.00(+0.00%)
Mar 23, 2006 4.117 4.122 4.036 4.111 790,525 +0.00(+0.00%)
Mar 22, 2006 4.025 4.117 3.966 4.111 531,952 +0.08(+1.87%)
Mar 21, 2006 4.009 4.068 3.993 4.036 671,896 +0.01(+0.13%)
Mar 20, 2006 4.025 4.036 3.966 4.030 660,343 +0.02(+0.54%)
Mar 17, 2006 4.030 4.036 3.963 4.009 2,161,369 +0.00(+0.00%)
Mar 16, 2006 4.014 4.041 3.971 4.009 658,532 -0.01(-0.27%)
Mar 15, 2006 4.122 4.122 3.993 4.020 1,375,889 -0.08(-1.98%)
Mar 14, 2006 4.047 4.106 4.025 4.101 308,924 +0.05(+1.34%)
Mar 13, 2006 4.117 4.128 4.036 4.047 743,937 -0.06(-1.45%)
Mar 10, 2006 4.079 4.111 4.063 4.106 953,440 +0.01(+0.13%)
Mar 09, 2006 3.998 4.117 3.998 4.101 1,004,779 +0.12(+3.12%)
Mar 08, 2006 4.003 4.003 3.949 3.976 300,969 -0.01(-0.27%)
Mar 07, 2006 4.068 4.074 3.955 3.987 1,304,446 -0.04(-0.94%)
Mar 06, 2006 3.993 4.122 3.955 4.025 1,977,497 +0.05(+1.36%)
Mar 03, 2006 3.993 4.025 3.944 3.971 684,625 -0.02(-0.41%)
Mar 02, 2006 4.014 4.025 3.949 3.987 537,051 -0.02(-0.40%)
Mar 01, 2006 3.917 4.052 3.912 4.003 848,177 +0.12(+3.06%)
Feb 28, 2006 4.166 4.155 3.879 3.885 2,414,031 -0.28(-6.74%)
Feb 27, 2006 4.209 4.230 4.155 4.166 394,933 -0.04(-1.03%)
Feb 24, 2006 4.241 4.284 4.176 4.209 690,912 -0.05(-1.27%)
Feb 23, 2006 4.306 4.441 4.257 4.263 1,403,673 +0.08(+1.94%)
Feb 22, 2006 4.155 4.187 4.095 4.182 720,175 +0.05(+1.31%)
Feb 21, 2006 4.111 4.209 4.079 4.128 551,622 +0.00(+0.00%)
Feb 17, 2006 4.268 4.268 4.122 4.128 730,307 -0.12(-2.80%)
Feb 16, 2006 4.106 4.257 4.101 4.247 876,592 +0.14(+3.42%)
Feb 15, 2006 4.149 4.149 4.074 4.106 375,183 -0.02(-0.52%)
Feb 14, 2006 4.063 4.166 4.030 4.128 729,026 +0.09(+2.28%)
Feb 13, 2006 4.128 4.209 4.020 4.036 608,515 -0.08(-1.97%)
Feb 10, 2006 4.252 4.268 4.079 4.117 653,505 -0.12(-2.93%)
Feb 09, 2006 4.187 4.349 4.182 4.241 724,014 +0.05(+1.16%)
Feb 08, 2006 4.333 4.419 4.187 4.193 961,425 -0.09(-2.14%)
Feb 07, 2006 4.387 4.403 4.268 4.284 337,308 -0.11(-2.58%)
Feb 06, 2006 4.425 4.425 4.306 4.398 827,774 -0.01(-0.12%)
Feb 03, 2006 4.355 4.409 4.322 4.403 751,082 +0.05(+1.12%)
Feb 02, 2006 4.490 4.495 4.333 4.355 511,573 -0.12(-2.77%)
Feb 01, 2006 4.311 4.506 4.301 4.479 1,048,014 +0.18(+4.15%)
Jan 31, 2006 4.398 4.398 4.295 4.301 853,980 -0.08(-1.73%)
Jan 30, 2006 4.392 4.506 4.360 4.376 772,645 -0.04(-0.86%)
Jan 27, 2006 4.295 4.436 4.241 4.414 1,190,570 +0.14(+3.29%)
Jan 26, 2006 4.274 4.360 4.236 4.274 1,362,788 -0.05(-1.12%)
Jan 25, 2006 4.241 4.565 4.214 4.322 2,960,580 +0.26(+6.52%)
Jan 24, 2006 4.841 4.841 4.030 4.057 3,292,752 -0.76(-15.71%)
Jan 23, 2006 4.776 4.825 4.722 4.814 515,666 +0.07(+1.48%)
Jan 20, 2006 4.825 4.825 4.722 4.744 763,579 -0.05(-1.13%)
Jan 19, 2006 4.754 4.814 4.679 4.798 445,859 +0.06(+1.25%)
Jan 18, 2006 4.700 4.738 4.668 4.738 365,599 +0.03(+0.69%)
Jan 17, 2006 4.749 4.749 4.641 4.706 383,287 -0.05(-1.02%)
Jan 13, 2006 4.727 4.771 4.609 4.754 1,067,201 +0.08(+1.62%)
Jan 12, 2006 4.792 4.792 4.657 4.679 744,252 -0.10(-2.04%)
Jan 11, 2006 4.879 4.879 4.722 4.776 803,994 -0.06(-1.34%)
Jan 10, 2006 4.792 4.906 4.771 4.841 570,214 +0.04(+0.79%)
Jan 09, 2006 4.954 5.089 4.749 4.803 975,607 -0.17(-3.37%)
Jan 06, 2006 5.133 5.197 4.949 4.971 523,229 -0.09(-1.81%)
Jan 05, 2006 5.160 5.160 5.025 5.062 687,653 -0.10(-1.99%)
Jan 04, 2006 5.019 5.203 4.971 5.165 479,767 +0.17(+3.46%)
Jan 03, 2006 5.030 5.057 4.938 4.992 797,425 +0.02(+0.43%)
Dec 30, 2005 5.052 5.052 4.938 4.971 285,266 -0.07(-1.39%)
Dec 29, 2005 5.014 5.079 5.014 5.041 241,564 +0.06(+1.30%)
Dec 28, 2005 5.073 5.122 4.944 4.976 445,514 -0.14(-2.64%)
Dec 27, 2005 5.062 5.127 5.062 5.111 756,468 +0.05(+1.07%)
Dec 23, 2005 5.106 5.165 5.035 5.057 411,184 -0.04(-0.74%)
Dec 22, 2005 5.133 5.165 5.073 5.095 334,535 +0.00(+0.00%)
Dec 21, 2005 5.203 5.224 5.079 5.095 1,292,478 -0.11(-2.08%)
Dec 20, 2005 5.208 5.214 5.095 5.203 462,793 -0.01(-0.10%)
Dec 19, 2005 5.376 5.387 5.197 5.208 428,656 -0.13(-2.43%)
Dec 16, 2005 5.273 5.370 5.246 5.338 768,797 +0.09(+1.65%)
Dec 15, 2005 5.257 5.289 5.197 5.251 405,868 -0.06(-1.12%)
Dec 14, 2005 5.208 5.311 5.176 5.311 597,197 +0.10(+1.97%)
Dec 13, 2005 5.365 5.387 5.208 5.208 887,190 -0.18(-3.41%)
Dec 12, 2005 5.197 5.403 5.197 5.392 706,005 +0.17(+3.31%)
Dec 09, 2005 5.219 5.284 5.197 5.219 293,528 -0.03(-0.52%)
Dec 08, 2005 5.316 5.365 5.176 5.246 912,119 -0.08(-1.42%)
Dec 07, 2005 5.403 5.408 5.268 5.322 731,212 -0.08(-1.50%)
Dec 06, 2005 5.403 5.441 5.360 5.403 945,500 +0.01(+0.10%)
Dec 05, 2005 5.349 5.403 5.241 5.397 899,977 +0.09(+1.63%)
Dec 02, 2005 5.241 5.354 5.230 5.311 794,465 +0.11(+2.08%)
Dec 01, 2005 5.219 5.268 5.127 5.203 1,138,180 +0.01(+0.10%)
Nov 30, 2005 5.035 5.197 4.971 5.197 1,895,229 +0.20(+4.00%)
Nov 29, 2005 4.889 5.046 4.857 4.998 1,394,293 +0.14(+2.78%)
Nov 28, 2005 4.971 4.971 4.857 4.862 539,202 -0.05(-0.99%)
Nov 25, 2005 4.879 4.944 4.857 4.911 204,018 +0.05(+1.11%)
Nov 23, 2005 4.841 4.911 4.841 4.857 926,104 +0.01(+0.22%)
Nov 22, 2005 4.852 4.862 4.825 4.846 907,451 -0.01(-0.22%)
Nov 21, 2005 4.862 4.889 4.825 4.857 815,529 -0.01(-0.11%)
Nov 18, 2005 4.922 4.960 4.835 4.862 786,297 -0.04(-0.88%)
Nov 17, 2005 4.765 4.916 4.706 4.906 581,358 +0.16(+3.42%)
Nov 16, 2005 4.841 4.862 4.700 4.744 328,128 -0.09(-1.90%)
Nov 15, 2005 4.862 4.897 4.792 4.835 484,961 -0.03(-0.56%)
Nov 14, 2005 4.916 4.916 4.835 4.862 680,606 +0.01(+0.11%)
Nov 11, 2005 4.944 4.944 4.852 4.857 601,163 -0.06(-1.21%)
Nov 10, 2005 4.857 4.933 4.808 4.916 736,763 +0.06(+1.34%)
Nov 09, 2005 4.852 4.879 4.825 4.852 835,920 +0.01(+0.11%)
Nov 08, 2005 4.868 4.884 4.830 4.846 1,411,399 -0.04(-0.88%)
Nov 07, 2005 4.879 5.079 4.879 4.889 1,348,886 +0.04(+0.78%)
Nov 04, 2005 4.889 4.906 4.819 4.852 789,333 -0.02(-0.44%)
Nov 03, 2005 4.830 4.873 4.765 4.873 599,723 +0.07(+1.46%)
Nov 02, 2005 4.781 4.835 4.609 4.803 892,569 +0.26(+5.83%)
Nov 01, 2005 4.452 4.538 4.452 4.538 828,337 +0.06(+1.33%)
Oct 31, 2005 4.495 4.549 4.457 4.479 972,816 +0.01(+0.12%)
Oct 28, 2005 4.430 4.511 4.430 4.473 648,245 +0.03(+0.73%)
Oct 27, 2005 4.527 4.549 4.436 4.441 921,373 -0.10(-2.26%)
Oct 26, 2005 4.571 4.619 4.527 4.544 736,232 -0.05(-1.06%)
Oct 25, 2005 4.630 4.679 4.560 4.592 807,977 -0.06(-1.28%)
Oct 24, 2005 4.555 4.690 4.549 4.652 847,166 +0.11(+2.50%)
Oct 21, 2005 4.500 4.592 4.500 4.538 1,123,232 +0.03(+0.60%)
Oct 20, 2005 4.565 4.733 4.484 4.511 971,435 -0.07(-1.53%)
Oct 19, 2005 4.506 4.598 4.430 4.582 627,217 +0.05(+1.19%)
Oct 18, 2005 4.582 4.592 4.495 4.527 921,651 -0.05(-1.18%)
Oct 17, 2005 4.636 4.668 4.506 4.582 2,954,291 -0.03(-0.59%)
Oct 14, 2005 4.555 4.625 4.409 4.609 423,041 +0.09(+2.03%)
Oct 13, 2005 4.414 4.555 4.349 4.517 406,070 +0.07(+1.58%)
Oct 12, 2005 4.479 4.517 4.301 4.446 487,752 -0.05(-1.20%)
Oct 11, 2005 4.598 4.673 4.495 4.500 572,713 -0.09(-2.00%)
Oct 10, 2005 4.630 4.673 4.571 4.592 525,233 -0.06(-1.28%)
Oct 07, 2005 4.587 4.673 4.560 4.652 334,336 +0.09(+1.89%)
Oct 06, 2005 4.727 4.792 4.549 4.565 545,782 -0.19(-3.98%)
Oct 05, 2005 4.744 4.830 4.744 4.754 422,419 +0.00(+0.00%)
Oct 04, 2005 4.771 4.819 4.717 4.754 256,410 -0.02(-0.45%)
Oct 03, 2005 4.754 4.862 4.749 4.776 266,753 -0.02(-0.34%)
Sep 30, 2005 4.852 4.873 4.738 4.792 806,037 -0.09(-1.77%)
Sep 29, 2005 4.754 4.884 4.749 4.879 193,531 +0.09(+1.80%)
Sep 28, 2005 4.738 4.879 4.690 4.792 378,643 +0.06(+1.26%)
Sep 27, 2005 4.916 4.976 4.668 4.733 281,298 -0.20(-4.05%)
Sep 26, 2005 5.008 5.052 4.906 4.933 231,119 -0.04(-0.87%)
Sep 23, 2005 4.976 4.976 4.814 4.976 192,104 +0.11(+2.22%)
Sep 22, 2005 4.868 4.922 4.711 4.868 300,142 +0.02(+0.33%)
Sep 21, 2005 4.960 5.003 4.808 4.852 316,720 -0.14(-2.81%)
Sep 20, 2005 5.133 5.143 4.971 4.992 219,977 -0.11(-2.22%)
Sep 19, 2005 5.089 5.133 5.073 5.106 199,763 +0.03(+0.64%)
Sep 16, 2005 4.971 5.079 4.922 5.073 657,927 +0.14(+2.85%)
Sep 15, 2005 4.846 4.933 4.798 4.933 533,853 +0.05(+1.11%)
Sep 14, 2005 5.057 5.106 4.879 4.879 346,120 -0.17(-3.42%)
Sep 13, 2005 5.176 5.176 5.041 5.052 322,495 -0.12(-2.30%)
Sep 12, 2005 5.041 5.268 5.008 5.170 836,287 +0.12(+2.35%)
Sep 09, 2005 5.068 5.111 4.992 5.052 336,229 -0.02(-0.43%)
Sep 08, 2005 5.052 5.133 5.019 5.073 486,475 -0.01(-0.11%)
Sep 07, 2005 4.981 5.079 4.938 5.079 563,088 +0.09(+1.84%)
Sep 06, 2005 5.041 5.089 4.965 4.987 345,689 -0.03(-0.65%)
Sep 02, 2005 4.976 5.084 4.808 5.019 259,586 +0.04(+0.76%)
Sep 01, 2005 5.046 5.106 4.906 4.981 460,096 -0.09(-1.81%)
Aug 31, 2005 5.116 5.138 4.922 5.073 293,262 -0.04(-0.74%)
Aug 30, 2005 5.133 5.165 5.030 5.111 309,067 -0.01(-0.11%)
Aug 29, 2005 5.089 5.165 5.062 5.116 343,155 +0.02(+0.42%)
Aug 26, 2005 5.079 5.170 5.079 5.095 384,914 -0.01(-0.21%)
Aug 25, 2005 5.133 5.165 5.057 5.106 200,448 -0.02(-0.42%)
Aug 24, 2005 4.971 5.170 4.933 5.127 1,159,080 +0.12(+2.37%)
Aug 23, 2005 4.971 5.062 4.944 5.008 275,667 +0.03(+0.65%)
Aug 22, 2005 5.008 5.052 4.949 4.976 547,803 -0.06(-1.18%)
Aug 19, 2005 5.149 5.149 5.019 5.035 279,854 -0.11(-2.10%)
Aug 18, 2005 5.100 5.160 5.041 5.143 537,814 +0.02(+0.32%)
Aug 17, 2005 5.100 5.154 5.041 5.127 638,994 +0.05(+0.96%)
Aug 16, 2005 5.035 5.127 4.981 5.079 712,498 +0.02(+0.32%)
Aug 15, 2005 5.068 5.084 4.889 5.062 596,123 +0.01(+0.11%)
Aug 12, 2005 5.041 5.089 4.906 5.057 527,667 +0.02(+0.43%)
Aug 11, 2005 4.916 5.052 4.862 5.035 558,294 +0.10(+2.08%)
Aug 10, 2005 4.749 4.976 4.695 4.933 952,881 +0.20(+4.22%)
Aug 09, 2005 4.792 4.792 4.652 4.733 406,890 -0.02(-0.45%)
Aug 08, 2005 4.814 4.814 4.673 4.754 246,264 -0.02(-0.45%)
Aug 05, 2005 4.868 4.895 4.765 4.776 520,513 -0.10(-2.00%)
Aug 04, 2005 4.906 4.911 4.776 4.873 323,363 -0.04(-0.88%)
Aug 03, 2005 4.944 4.971 4.873 4.916 442,555 +0.00(+0.00%)
Aug 02, 2005 4.922 4.971 4.889 4.916 421,630 +0.03(+0.66%)
Aug 01, 2005 4.895 4.971 4.841 4.884 589,562 +0.02(+0.44%)
Jul 29, 2005 4.841 4.889 4.830 4.862 438,181 -0.01(-0.11%)
Jul 28, 2005 4.927 4.949 4.846 4.868 373,384 -0.03(-0.55%)
Jul 27, 2005 4.895 4.971 4.787 4.895 484,744 +0.04(+0.89%)
Jul 26, 2005 4.830 4.916 4.830 4.852 318,271 +0.00(+0.00%)
Jul 25, 2005 4.889 4.938 4.825 4.852 445,877 -0.02(-0.44%)
Jul 22, 2005 4.733 4.960 4.711 4.873 763,555 +0.17(+3.56%)
Jul 21, 2005 4.846 4.906 4.706 4.706 213,206 -0.17(-3.44%)
Jul 20, 2005 4.808 4.906 4.765 4.873 366,795 +0.03(+0.67%)
Jul 19, 2005 4.944 4.944 4.814 4.841 286,362 -0.06(-1.21%)
Jul 18, 2005 4.792 4.954 4.792 4.900 425,410 +0.10(+2.02%)
Jul 15, 2005 4.825 4.900 4.771 4.803 566,153 -0.08(-1.55%)
Jul 14, 2005 4.971 4.971 4.852 4.879 179,644 -0.02(-0.44%)
Jul 13, 2005 4.944 4.976 4.852 4.900 446,712 -0.06(-1.31%)
Jul 12, 2005 5.079 5.079 4.949 4.965 461,018 -0.11(-2.23%)
Jul 11, 2005 5.035 5.149 4.987 5.079 583,313 +0.06(+1.29%)
Jul 08, 2005 4.938 5.025 4.895 5.014 614,514 +0.08(+1.64%)
Jul 07, 2005 4.954 5.046 4.906 4.933 454,499 -0.06(-1.19%)
Jul 06, 2005 5.079 5.133 4.992 4.992 814,203 -0.09(-1.70%)
Jul 05, 2005 5.019 5.079 4.960 5.079 493,823 +0.09(+1.73%)
Jul 01, 2005 4.916 5.003 4.900 4.992 332,053 +0.09(+1.76%)
Jun 30, 2005 4.933 5.052 4.879 4.906 264,495 -0.02(-0.33%)
Jun 29, 2005 4.895 5.046 4.846 4.922 419,511 -0.01(-0.22%)
Jun 28, 2005 4.776 4.933 4.754 4.933 821,687 +0.21(+4.46%)
Jun 27, 2005 4.630 4.754 4.609 4.722 713,466 +0.08(+1.75%)
Jun 24, 2005 4.609 4.738 4.582 4.641 1,243,750 +0.03(+0.70%)
Jun 23, 2005 4.722 4.792 4.609 4.609 468,255 -0.13(-2.74%)
Jun 22, 2005 4.825 4.862 4.695 4.738 569,207 -0.10(-2.01%)
Jun 21, 2005 4.808 4.862 4.771 4.835 777,165 +0.03(+0.56%)
Jun 20, 2005 4.808 4.862 4.765 4.808 689,972 +0.01(+0.23%)
Jun 17, 2005 4.857 4.862 4.641 4.798 557,645 -0.03(-0.56%)
Jun 16, 2005 4.744 4.825 4.717 4.825 287,302 +0.04(+0.90%)
Jun 15, 2005 4.749 4.792 4.722 4.781 679,226 +0.05(+1.14%)
Jun 14, 2005 4.679 4.754 4.630 4.727 582,097 +0.10(+2.10%)
Jun 13, 2005 4.641 4.657 4.527 4.630 378,904 -0.04(-0.92%)
Jun 10, 2005 4.657 4.679 4.609 4.673 301,530 +0.03(+0.70%)
Jun 09, 2005 4.582 4.657 4.527 4.641 430,550 +0.04(+0.94%)
Jun 08, 2005 4.673 4.700 4.571 4.598 593,795 -0.06(-1.39%)
Jun 07, 2005 4.646 4.700 4.598 4.663 390,507 +0.02(+0.35%)
Jun 06, 2005 4.695 4.695 4.625 4.646 261,304 -0.01(-0.23%)
Jun 03, 2005 4.700 4.727 4.646 4.657 502,101 -0.03(-0.69%)
Jun 02, 2005 4.803 4.803 4.673 4.690 392,974 -0.09(-1.92%)
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.