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

Sinclair Inc (NQ: SBGI )

13.45 -0.75 (-5.32%)
Streaming Delayed Price Updated: 12:33 PM EDT, Jun 3, 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 (%)
Jun 30, 2005 4.927 5.046 4.873 4.900 264,805 -0.02(-0.33%)
Jun 29, 2005 4.889 5.040 4.841 4.916 420,002 -0.01(-0.22%)
Jun 28, 2005 4.770 4.927 4.749 4.927 822,649 +0.21(+4.46%)
Jun 27, 2005 4.625 4.749 4.603 4.716 714,301 +0.08(+1.75%)
Jun 24, 2005 4.603 4.733 4.576 4.636 1,245,207 +0.03(+0.70%)
Jun 23, 2005 4.716 4.787 4.603 4.603 468,803 -0.13(-2.74%)
Jun 22, 2005 4.819 4.857 4.689 4.733 569,874 -0.10(-2.01%)
Jun 21, 2005 4.803 4.857 4.765 4.830 778,075 +0.03(+0.56%)
Jun 20, 2005 4.803 4.857 4.760 4.803 690,780 +0.01(+0.23%)
Jun 17, 2005 4.851 4.857 4.636 4.792 558,298 -0.03(-0.56%)
Jun 16, 2005 4.738 4.819 4.711 4.819 287,638 +0.04(+0.90%)
Jun 15, 2005 4.743 4.787 4.716 4.776 680,021 +0.05(+1.14%)
Jun 14, 2005 4.673 4.749 4.625 4.722 582,779 +0.10(+2.10%)
Jun 13, 2005 4.636 4.652 4.522 4.625 379,347 -0.04(-0.92%)
Jun 10, 2005 4.652 4.673 4.603 4.668 301,883 +0.03(+0.70%)
Jun 09, 2005 4.576 4.652 4.522 4.636 431,054 +0.04(+0.94%)
Jun 08, 2005 4.668 4.695 4.565 4.592 594,490 -0.06(-1.39%)
Jun 07, 2005 4.641 4.695 4.592 4.657 390,964 +0.02(+0.35%)
Jun 06, 2005 4.689 4.689 4.619 4.641 261,610 -0.01(-0.23%)
Jun 03, 2005 4.695 4.722 4.641 4.652 502,689 -0.03(-0.69%)
Jun 02, 2005 4.797 4.797 4.668 4.684 393,435 -0.09(-1.92%)
Jun 01, 2005 4.749 4.803 4.673 4.776 331,549 +0.02(+0.45%)
May 31, 2005 4.695 4.792 4.663 4.754 522,687 +0.09(+1.85%)
May 27, 2005 4.689 4.722 4.657 4.668 360,174 -0.01(-0.23%)
May 26, 2005 4.592 4.776 4.592 4.679 294,046 +0.08(+1.64%)
May 25, 2005 4.619 4.700 4.598 4.603 452,881 -0.05(-1.04%)
May 24, 2005 4.592 4.857 4.587 4.652 1,092,391 +0.01(+0.23%)
May 23, 2005 4.587 4.873 4.565 4.641 1,050,613 +0.06(+1.30%)
May 20, 2005 4.614 4.614 4.317 4.582 240,233 -0.01(-0.12%)
May 19, 2005 4.522 4.587 4.474 4.587 506,213 +0.08(+1.80%)
May 18, 2005 4.420 4.549 4.371 4.506 694,164 +0.11(+2.45%)
May 17, 2005 4.301 4.403 4.171 4.398 503,298 +0.07(+1.62%)
May 16, 2005 4.317 4.387 4.301 4.328 316,934 -0.01(-0.25%)
May 13, 2005 4.355 4.425 4.296 4.339 475,224 +0.04(+1.00%)
May 12, 2005 4.339 4.403 4.274 4.296 1,412,055 -0.02(-0.38%)
May 11, 2005 4.350 4.468 4.312 4.312 444,724 -0.06(-1.36%)
May 10, 2005 4.360 4.495 4.355 4.371 979,503 -0.03(-0.61%)
May 09, 2005 4.344 4.425 4.317 4.398 835,246 +0.10(+2.26%)
May 06, 2005 4.317 4.371 4.301 4.301 1,588,272 -0.02(-0.38%)
May 05, 2005 4.323 4.328 4.242 4.317 585,471 +0.00(+0.00%)
May 04, 2005 4.128 4.371 4.101 4.317 1,761,203 +0.28(+6.81%)
May 03, 2005 4.101 4.112 3.988 4.042 243,746 -0.03(-0.66%)
May 02, 2005 4.112 4.188 3.966 4.069 293,387 -0.06(-1.57%)
Apr 29, 2005 4.053 4.139 4.031 4.134 247,888 +0.11(+2.82%)
Apr 28, 2005 4.139 4.139 4.020 4.020 158,977 -0.14(-3.37%)
Apr 27, 2005 4.074 4.193 4.042 4.161 205,162 +0.08(+1.98%)
Apr 26, 2005 4.096 4.171 4.074 4.080 232,181 -0.07(-1.69%)
Apr 25, 2005 4.123 4.177 4.053 4.150 224,971 +0.09(+2.26%)
Apr 22, 2005 4.247 4.317 4.047 4.058 268,524 -0.23(-5.29%)
Apr 21, 2005 4.155 4.323 4.134 4.285 223,716 +0.19(+4.61%)
Apr 20, 2005 4.182 4.231 4.085 4.096 637,597 -0.10(-2.44%)
Apr 19, 2005 4.193 4.350 4.134 4.198 741,784 +0.03(+0.78%)
Apr 18, 2005 4.225 4.301 4.155 4.166 504,957 -0.02(-0.39%)
Apr 15, 2005 4.134 4.290 4.134 4.182 548,676 +0.05(+1.17%)
Apr 14, 2005 4.301 4.317 4.134 4.134 1,052,412 -0.18(-4.25%)
Apr 13, 2005 4.360 4.430 4.306 4.317 421,049 -0.01(-0.12%)
Apr 12, 2005 4.355 4.420 4.263 4.323 337,811 -0.05(-1.11%)
Apr 11, 2005 4.387 4.436 4.366 4.371 269,050 +0.02(+0.50%)
Apr 08, 2005 4.414 4.414 4.333 4.350 213,085 -0.04(-0.98%)
Apr 07, 2005 4.430 4.441 4.328 4.393 403,382 -0.04(-0.85%)
Apr 06, 2005 4.555 4.555 4.312 4.430 372,977 -0.09(-2.03%)
Apr 05, 2005 4.215 4.538 4.166 4.522 569,062 +0.35(+8.41%)
Apr 04, 2005 4.231 4.242 4.139 4.171 428,297 -0.08(-1.90%)
Apr 01, 2005 4.344 4.344 4.155 4.252 435,323 -0.08(-1.87%)
Mar 31, 2005 4.290 4.333 4.171 4.333 545,395 +0.02(+0.38%)
Mar 30, 2005 4.312 4.376 4.263 4.317 336,964 -0.02(-0.50%)
Mar 29, 2005 4.296 4.355 4.263 4.339 667,457 +0.01(+0.25%)
Mar 28, 2005 4.290 4.382 4.258 4.328 412,697 +0.01(+0.25%)
Mar 24, 2005 4.225 4.328 4.188 4.317 231,840 +0.12(+2.96%)
Mar 23, 2005 4.150 4.252 4.101 4.193 344,743 +0.01(+0.13%)
Mar 22, 2005 4.171 4.242 4.161 4.188 253,214 -0.03(-0.64%)
Mar 21, 2005 4.155 4.231 4.134 4.215 257,153 +0.04(+1.03%)
Mar 18, 2005 4.204 4.231 4.123 4.171 637,102 -0.02(-0.39%)
Mar 17, 2005 4.020 4.218 4.020 4.188 558,691 +0.15(+3.74%)
Mar 16, 2005 4.101 4.155 4.015 4.037 339,200 -0.04(-0.93%)
Mar 15, 2005 4.188 4.242 4.053 4.074 259,942 -0.09(-2.08%)
Mar 14, 2005 4.134 4.198 4.080 4.161 373,757 +0.00(+0.00%)
Mar 11, 2005 4.225 4.225 4.155 4.161 249,763 -0.04(-0.90%)
Mar 10, 2005 4.225 4.333 4.182 4.198 455,585 -0.04(-1.02%)
Mar 09, 2005 4.296 4.360 4.236 4.242 306,069 -0.06(-1.38%)
Mar 08, 2005 4.323 4.447 4.247 4.301 439,065 +0.00(+0.00%)
Mar 07, 2005 4.312 4.414 4.263 4.301 328,391 -0.06(-1.36%)
Mar 04, 2005 4.409 4.436 4.252 4.360 306,477 +0.00(+0.00%)
Mar 03, 2005 4.242 4.441 4.198 4.360 540,662 +0.17(+4.12%)
Mar 02, 2005 4.290 4.290 4.188 4.188 397,606 -0.09(-2.14%)
Mar 01, 2005 4.177 4.323 4.144 4.279 758,282 +0.12(+2.99%)
Feb 28, 2005 4.263 4.339 4.117 4.155 552,016 -0.17(-3.99%)
Feb 25, 2005 4.128 4.328 4.117 4.328 583,616 +0.14(+3.35%)
Feb 24, 2005 4.080 4.188 4.080 4.188 768,893 +0.04(+1.04%)
Feb 23, 2005 4.128 4.171 4.074 4.144 1,133,772 +0.08(+1.99%)
Feb 22, 2005 4.182 4.258 4.064 4.064 503,004 -0.15(-3.46%)
Feb 18, 2005 4.301 4.301 4.177 4.209 426,638 -0.05(-1.14%)
Feb 17, 2005 4.290 4.296 4.220 4.258 366,170 -0.01(-0.13%)
Feb 16, 2005 4.188 4.263 4.155 4.263 575,911 +0.07(+1.67%)
Feb 15, 2005 4.290 4.290 4.134 4.193 297,171 -0.05(-1.14%)
Feb 14, 2005 4.290 4.290 4.117 4.242 291,671 -0.04(-0.88%)
Feb 11, 2005 4.188 4.279 4.085 4.279 490,579 +0.15(+3.52%)
Feb 10, 2005 4.209 4.263 3.912 4.134 2,343,819 -0.15(-3.40%)
Feb 09, 2005 4.317 4.409 4.279 4.279 218,696 -0.08(-1.86%)
Feb 08, 2005 4.398 4.403 4.290 4.360 496,987 -0.01(-0.12%)
Feb 07, 2005 4.344 4.409 4.323 4.366 358,017 -0.03(-0.74%)
Feb 04, 2005 4.495 4.495 4.339 4.398 304,739 -0.01(-0.12%)
Feb 03, 2005 4.506 4.506 4.360 4.403 283,871 -0.05(-1.21%)
Feb 02, 2005 4.414 4.501 4.328 4.457 477,739 +0.02(+0.49%)
Feb 01, 2005 4.484 4.528 4.403 4.436 279,989 -0.01(-0.12%)
Jan 31, 2005 4.474 4.511 4.371 4.441 265,405 +0.06(+1.48%)
Jan 28, 2005 4.430 4.522 4.328 4.376 259,764 -0.11(-2.52%)
Jan 27, 2005 4.376 4.587 4.371 4.490 530,025 +0.08(+1.71%)
Jan 26, 2005 4.403 4.414 4.312 4.414 423,671 +0.02(+0.49%)
Jan 25, 2005 4.420 4.463 4.333 4.393 659,270 +0.04(+0.87%)
Jan 24, 2005 4.474 4.501 4.355 4.355 311,556 -0.09(-2.06%)
Jan 21, 2005 4.468 4.517 4.344 4.447 885,255 -0.04(-0.96%)
Jan 20, 2005 4.549 4.549 4.436 4.490 652,742 +0.01(+0.12%)
Jan 19, 2005 4.598 4.598 4.484 4.484 688,642 -0.06(-1.31%)
Jan 18, 2005 4.555 4.592 4.457 4.544 403,575 -0.01(-0.24%)
Jan 14, 2005 4.511 4.576 4.457 4.555 347,791 +0.07(+1.56%)
Jan 13, 2005 4.625 4.625 4.409 4.484 788,495 +0.05(+1.09%)
Jan 12, 2005 4.517 4.555 4.371 4.436 435,740 -0.08(-1.79%)
Jan 11, 2005 4.781 4.781 4.506 4.517 674,842 -0.19(-4.12%)
Jan 10, 2005 4.787 4.808 4.711 4.711 533,331 +0.01(+0.11%)
Jan 07, 2005 4.862 4.895 4.641 4.706 495,704 -0.10(-2.13%)
Jan 06, 2005 4.797 4.878 4.738 4.808 528,055 +0.03(+0.56%)
Jan 05, 2005 4.781 4.992 4.711 4.781 1,099,596 +0.03(+0.57%)
Jan 04, 2005 4.943 5.002 4.711 4.754 880,487 -0.18(-3.61%)
Jan 03, 2005 5.013 5.013 4.895 4.932 567,561 -0.04(-0.76%)
Dec 31, 2004 5.051 5.051 4.938 4.970 207,359 +0.01(+0.22%)
Dec 30, 2004 4.900 4.981 4.857 4.959 525,719 +0.08(+1.66%)
Dec 29, 2004 5.008 5.008 4.868 4.878 468,644 -0.09(-1.85%)
Dec 28, 2004 4.954 5.008 4.851 4.970 592,430 +0.05(+0.99%)
Dec 27, 2004 4.857 5.002 4.851 4.922 348,749 +0.01(+0.22%)
Dec 23, 2004 4.873 4.932 4.808 4.911 510,709 +0.05(+1.00%)
Dec 22, 2004 4.749 4.862 4.743 4.862 380,252 +0.05(+1.12%)
Dec 21, 2004 4.760 4.835 4.740 4.808 1,012,708 +0.02(+0.34%)
Dec 20, 2004 4.743 4.857 4.738 4.792 1,271,028 -0.01(-0.22%)
Dec 17, 2004 4.803 4.830 4.706 4.803 1,951,294 +0.04(+0.91%)
Dec 16, 2004 4.684 4.857 4.679 4.760 2,220,917 +0.08(+1.61%)
Dec 15, 2004 4.727 4.781 4.636 4.684 1,427,799 -0.01(-0.23%)
Dec 14, 2004 4.538 4.722 4.538 4.695 1,049,955 +0.15(+3.33%)
Dec 13, 2004 4.533 4.576 4.457 4.544 858,903 +0.03(+0.60%)
Dec 10, 2004 4.484 4.560 4.452 4.517 644,316 +0.00(+0.00%)
Dec 09, 2004 4.441 4.582 4.398 4.517 787,003 +0.10(+2.20%)
Dec 08, 2004 4.366 4.457 4.247 4.420 1,907,561 +0.04(+0.86%)
Dec 07, 2004 4.517 4.517 4.323 4.382 756,983 -0.07(-1.58%)
Dec 06, 2004 4.490 4.517 4.447 4.452 788,115 -0.04(-0.84%)
Dec 03, 2004 4.587 4.587 4.441 4.490 1,648,871 -0.05(-1.07%)
Dec 02, 2004 4.031 4.592 4.010 4.538 3,562,919 +0.56(+14.11%)
Dec 01, 2004 3.929 4.053 3.880 3.977 1,327,362 +0.09(+2.22%)
Nov 30, 2004 3.880 3.934 3.815 3.891 1,223,774 +0.03(+0.70%)
Nov 29, 2004 3.950 3.972 3.761 3.864 1,844,927 -0.03(-0.83%)
Nov 26, 2004 3.858 3.912 3.804 3.896 661,364 +0.05(+1.26%)
Nov 24, 2004 3.842 3.880 3.761 3.848 1,591,055 +0.08(+2.00%)
Nov 23, 2004 3.670 3.831 3.616 3.772 1,575,304 +0.12(+3.25%)
Nov 22, 2004 3.670 3.670 3.589 3.653 1,949,070 +0.00(+0.00%)
Nov 19, 2004 3.616 3.659 3.594 3.653 840,928 +0.02(+0.59%)
Nov 18, 2004 3.594 3.637 3.562 3.632 674,706 +0.02(+0.45%)
Nov 17, 2004 3.653 3.680 3.594 3.616 234,970 +0.03(+0.90%)
Nov 16, 2004 3.599 3.686 3.572 3.583 324,659 -0.04(-1.19%)
Nov 15, 2004 3.632 3.680 3.583 3.626 693,237 +0.02(+0.45%)
Nov 12, 2004 3.729 3.734 3.589 3.610 716,771 -0.06(-1.62%)
Nov 11, 2004 3.670 3.724 3.589 3.670 443,998 +0.03(+0.74%)
Nov 10, 2004 3.724 3.724 3.594 3.643 394,520 -0.03(-0.88%)
Nov 09, 2004 3.697 3.740 3.610 3.675 452,707 +0.03(+0.89%)
Nov 08, 2004 3.670 3.734 3.616 3.643 620,967 -0.08(-2.17%)
Nov 05, 2004 3.788 3.788 3.670 3.724 615,222 -0.05(-1.43%)
Nov 04, 2004 3.831 3.831 3.686 3.777 946,368 -0.08(-2.10%)
Nov 03, 2004 3.788 3.902 3.788 3.858 1,379,618 +0.13(+3.62%)
Nov 02, 2004 3.788 3.815 3.680 3.724 556,109 -0.03(-0.72%)
Nov 01, 2004 3.842 3.842 3.691 3.751 739,749 -0.03(-0.71%)
Oct 29, 2004 3.772 3.804 3.767 3.777 714,362 +0.01(+0.14%)
Oct 28, 2004 3.724 3.842 3.707 3.772 866,686 -0.01(-0.14%)
Oct 27, 2004 3.804 3.853 3.756 3.777 1,117,037 -0.03(-0.71%)
Oct 26, 2004 3.858 3.858 3.777 3.804 898,373 -0.02(-0.42%)
Oct 25, 2004 3.896 3.902 3.794 3.821 528,313 -0.05(-1.26%)
Oct 22, 2004 3.907 3.912 3.821 3.869 1,321,246 +0.02(+0.56%)
Oct 21, 2004 3.864 3.912 3.745 3.848 2,287,072 +0.04(+1.13%)
Oct 20, 2004 3.508 3.972 3.486 3.804 4,724,245 +0.43(+12.62%)
Oct 19, 2004 3.594 3.599 3.303 3.378 2,313,757 -0.12(-3.54%)
Oct 18, 2004 3.783 3.815 3.438 3.502 2,200,533 -0.30(-7.81%)
Oct 15, 2004 3.885 3.945 3.767 3.799 794,415 -0.04(-0.98%)
Oct 14, 2004 3.858 3.918 3.831 3.837 650,802 -0.02(-0.42%)
Oct 13, 2004 3.939 4.020 3.853 3.853 841,484 -0.08(-2.06%)
Oct 12, 2004 3.977 4.020 3.907 3.934 790,339 -0.05(-1.22%)
Oct 11, 2004 4.090 4.128 3.977 3.983 1,087,758 -0.06(-1.60%)
Oct 08, 2004 4.096 4.188 4.047 4.047 409,901 -0.11(-2.72%)
Oct 07, 2004 4.231 4.231 4.117 4.161 532,760 -0.06(-1.41%)
Oct 06, 2004 4.155 4.252 4.112 4.220 504,223 +0.11(+2.62%)
Oct 05, 2004 4.107 4.155 4.047 4.112 707,321 +0.01(+0.13%)
Oct 04, 2004 3.993 4.123 3.707 4.107 1,107,401 +0.10(+2.42%)
Oct 01, 2004 3.972 4.064 3.950 4.010 519,603 +0.07(+1.78%)
Sep 30, 2004 3.923 3.977 3.918 3.939 641,536 -0.02(-0.54%)
Sep 29, 2004 3.923 3.966 3.821 3.961 321,324 +0.06(+1.66%)
Sep 28, 2004 3.934 4.010 3.788 3.896 795,527 +0.03(+0.84%)
Sep 27, 2004 4.074 4.080 3.864 3.864 724,369 -0.21(-5.17%)
Sep 24, 2004 4.128 4.150 4.004 4.074 470,867 -0.03(-0.66%)
Sep 23, 2004 4.090 4.123 4.047 4.101 246,089 +0.02(+0.40%)
Sep 22, 2004 4.166 4.193 4.058 4.085 348,379 -0.14(-3.32%)
Sep 21, 2004 4.037 4.225 4.031 4.225 595,024 +0.01(+0.26%)
Sep 20, 2004 4.301 4.339 4.198 4.215 566,116 -0.07(-1.64%)
Sep 17, 2004 4.376 4.549 4.236 4.285 594,468 -0.07(-1.61%)
Sep 16, 2004 4.350 4.441 4.290 4.355 462,714 +0.04(+1.00%)
Sep 15, 2004 4.317 4.358 4.274 4.312 488,101 -0.01(-0.12%)
Sep 14, 2004 4.339 4.409 4.296 4.317 500,331 -0.01(-0.12%)
Sep 13, 2004 4.317 4.360 4.269 4.323 515,527 +0.03(+0.63%)
Sep 10, 2004 4.312 4.317 4.252 4.296 413,051 -0.02(-0.50%)
Sep 09, 2004 4.225 4.360 4.209 4.317 426,208 +0.08(+1.91%)
Sep 08, 2004 4.290 4.344 4.236 4.236 282,780 -0.03(-0.63%)
Sep 07, 2004 4.317 4.393 4.252 4.263 893,741 -0.03(-0.63%)
Sep 03, 2004 4.258 4.350 4.236 4.290 468,644 -0.03(-0.62%)
Sep 02, 2004 4.328 4.333 4.263 4.317 456,784 +0.01(+0.25%)
Sep 01, 2004 4.339 4.614 4.274 4.306 878,916 -0.01(-0.25%)
Aug 31, 2004 4.274 4.371 4.269 4.317 658,770 +0.03(+0.76%)
Aug 30, 2004 4.317 4.339 4.252 4.285 380,252 -0.03(-0.63%)
Aug 27, 2004 4.269 4.328 4.215 4.312 644,131 +0.04(+0.88%)
Aug 26, 2004 4.317 4.317 4.242 4.274 222,369 -0.04(-1.00%)
Aug 25, 2004 4.285 4.371 4.258 4.317 414,348 +0.05(+1.27%)
Aug 24, 2004 4.425 4.468 4.225 4.263 1,085,349 -0.09(-2.11%)
Aug 23, 2004 4.441 4.474 4.350 4.355 920,610 -0.05(-1.10%)
Aug 20, 2004 4.328 4.447 4.306 4.403 350,417 +0.10(+2.26%)
Aug 19, 2004 4.393 4.409 4.290 4.306 580,940 -0.05(-1.24%)
Aug 18, 2004 4.301 4.398 4.301 4.360 590,762 +0.03(+0.62%)
Aug 17, 2004 4.371 4.522 4.312 4.333 1,176,891 +0.00(+0.00%)
Aug 16, 2004 4.409 4.414 4.301 4.333 764,951 -0.01(-0.25%)
Aug 13, 2004 4.236 4.403 4.236 4.344 452,522 +0.10(+2.42%)
Aug 12, 2004 4.247 4.366 4.236 4.242 961,563 -0.03(-0.76%)
Aug 11, 2004 4.317 4.360 4.188 4.274 1,102,768 -0.04(-1.00%)
Aug 10, 2004 4.258 4.317 4.209 4.317 683,231 +0.06(+1.39%)
Aug 09, 2004 4.468 4.528 4.215 4.258 1,025,309 -0.14(-3.19%)
Aug 06, 2004 4.743 4.743 4.290 4.398 3,007,921 -0.44(-9.14%)
Aug 05, 2004 5.332 5.332 4.679 4.841 1,346,263 -0.50(-9.30%)
Aug 04, 2004 5.267 5.337 5.148 5.337 297,048 +0.04(+0.71%)
Aug 03, 2004 5.396 5.396 5.288 5.299 192,349 -0.05(-0.91%)
Aug 02, 2004 5.315 5.418 5.283 5.348 208,842 +0.00(+0.00%)
Jul 30, 2004 5.318 5.396 5.245 5.348 208,656 +0.04(+0.71%)
Jul 29, 2004 5.299 5.418 5.224 5.310 208,286 +0.04(+0.72%)
Jul 28, 2004 5.396 5.418 5.208 5.272 1,140,386 -0.16(-2.88%)
Jul 27, 2004 5.418 5.440 5.315 5.429 402,303 +0.02(+0.40%)
Jul 26, 2004 5.418 5.461 5.337 5.407 378,769 +0.05(+0.91%)
Jul 23, 2004 5.418 5.450 5.283 5.359 237,009 -0.03(-0.60%)
Jul 22, 2004 5.315 5.515 5.315 5.391 324,845 +0.02(+0.40%)
Jul 21, 2004 5.477 5.553 5.348 5.369 315,209 -0.09(-1.68%)
Jul 20, 2004 5.445 5.472 5.386 5.461 599,471 +0.03(+0.60%)
Jul 19, 2004 5.294 5.434 5.224 5.429 486,804 +0.16(+3.07%)
Jul 16, 2004 5.369 5.440 5.262 5.267 743,641 -0.05(-0.91%)
Jul 15, 2004 5.353 5.396 5.283 5.315 268,326 -0.01(-0.10%)
Jul 14, 2004 5.402 5.504 5.229 5.321 565,189 -0.08(-1.40%)
Jul 13, 2004 5.504 5.553 5.342 5.396 503,482 -0.12(-2.25%)
Jul 12, 2004 5.462 5.558 5.402 5.521 492,734 +0.05(+0.89%)
Jul 09, 2004 5.494 5.548 5.413 5.472 235,155 +0.03(+0.60%)
Jul 08, 2004 5.521 5.531 5.391 5.440 537,022 -0.05(-0.98%)
Jul 07, 2004 5.569 5.607 5.445 5.494 406,751 -0.06(-1.17%)
Jul 06, 2004 5.585 5.639 5.467 5.558 512,006 -0.02(-0.39%)
Jul 02, 2004 5.477 5.639 5.423 5.580 871,504 +0.14(+2.58%)
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.