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

Sinclair Inc (NQ: SBGI )

13.56 -0.64 (-4.49%)
Streaming Delayed Price Updated: 12:43 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, 2008 4.134 4.198 4.090 4.101 1,197,496 -0.03(-0.65%)
Jun 27, 2008 4.090 4.225 4.047 4.128 3,002,425 -0.12(-2.92%)
Jun 26, 2008 4.414 4.457 4.247 4.252 1,358,238 -0.04(-1.00%)
Jun 25, 2008 4.258 4.366 4.215 4.296 1,372,882 +0.03(+0.76%)
Jun 24, 2008 4.171 4.274 4.139 4.263 2,020,640 -0.01(-0.13%)
Jun 23, 2008 4.247 4.323 4.215 4.269 1,031,916 +0.04(+0.89%)
Jun 20, 2008 4.317 4.333 4.134 4.231 1,617,176 -0.11(-2.49%)
Jun 19, 2008 4.317 4.376 4.269 4.339 857,609 +0.01(+0.12%)
Jun 18, 2008 4.371 4.371 4.290 4.333 1,331,285 -0.01(-0.25%)
Jun 17, 2008 4.360 4.382 4.323 4.344 570,591 -0.01(-0.25%)
Jun 16, 2008 4.317 4.398 4.306 4.355 697,155 +0.01(+0.25%)
Jun 13, 2008 4.409 4.447 4.317 4.344 736,653 -0.02(-0.37%)
Jun 12, 2008 4.360 4.538 4.360 4.360 862,837 +0.01(+0.25%)
Jun 11, 2008 4.355 4.447 4.344 4.350 1,105,168 -0.03(-0.74%)
Jun 10, 2008 4.323 4.441 4.252 4.382 1,404,478 +0.06(+1.50%)
Jun 09, 2008 4.501 4.544 4.296 4.317 1,499,920 -0.16(-3.50%)
Jun 06, 2008 4.587 4.625 4.441 4.474 1,116,435 -0.13(-2.93%)
Jun 05, 2008 4.716 4.765 4.587 4.609 1,813,647 -0.07(-1.50%)
Jun 04, 2008 4.787 4.884 4.679 4.679 946,118 -0.13(-2.80%)
Jun 03, 2008 4.857 4.889 4.760 4.814 1,193,740 -0.03(-0.56%)
Jun 02, 2008 4.824 4.889 4.722 4.841 710,430 +0.00(+0.00%)
May 30, 2008 4.895 4.911 4.808 4.841 952,744 -0.06(-1.21%)
May 29, 2008 4.846 4.986 4.841 4.900 1,186,079 +0.05(+1.00%)
May 28, 2008 5.094 5.094 4.824 4.851 755,727 -0.10(-2.07%)
May 27, 2008 4.981 5.121 4.873 4.954 913,265 -0.04(-0.76%)
May 26, 2008 5.024 5.029 4.916 4.992 549,405 +0.00(+0.00%)
May 23, 2008 5.024 5.029 4.916 4.992 549,405 -0.06(-1.28%)
May 22, 2008 4.765 5.081 4.765 5.056 916,606 +0.31(+6.48%)
May 21, 2008 4.830 4.851 4.738 4.749 754,746 -0.06(-1.35%)
May 20, 2008 4.803 4.857 4.792 4.814 644,761 -0.01(-0.22%)
May 19, 2008 4.905 4.911 4.749 4.824 768,315 -0.09(-1.76%)
May 16, 2008 5.046 5.094 4.868 4.911 655,431 -0.10(-1.94%)
May 15, 2008 4.965 5.019 4.873 5.008 635,154 +0.02(+0.43%)
May 14, 2008 5.002 5.067 4.943 4.986 693,960 -0.01(-0.11%)
May 13, 2008 5.013 5.073 4.932 4.992 1,146,781 -0.02(-0.43%)
May 12, 2008 5.100 5.105 4.943 5.013 1,560,868 -0.09(-1.69%)
May 09, 2008 5.310 5.375 5.083 5.100 1,097,196 -0.24(-4.55%)
May 08, 2008 5.262 5.413 5.208 5.342 1,961,069 +0.08(+1.54%)
May 07, 2008 5.100 5.413 5.078 5.262 2,450,490 +0.20(+3.94%)
May 06, 2008 4.927 5.132 4.835 5.062 1,384,742 +0.09(+1.85%)
May 05, 2008 4.824 4.981 4.814 4.970 979,651 +0.10(+1.99%)
May 02, 2008 4.938 4.938 4.819 4.873 674,191 -0.02(-0.44%)
May 01, 2008 4.733 4.954 4.711 4.895 1,248,915 +0.15(+3.19%)
Apr 30, 2008 4.851 4.895 4.722 4.743 1,229,011 -0.10(-2.12%)
Apr 29, 2008 4.970 4.970 4.774 4.846 1,319,495 -0.12(-2.39%)
Apr 28, 2008 5.002 5.056 4.938 4.965 772,351 -0.05(-1.08%)
Apr 25, 2008 4.992 5.073 4.932 5.019 622,045 +0.05(+0.98%)
Apr 24, 2008 4.679 4.970 4.614 4.970 908,758 +0.29(+6.11%)
Apr 23, 2008 4.619 4.689 4.587 4.684 1,203,828 +0.09(+2.00%)
Apr 22, 2008 4.738 4.738 4.495 4.592 673,722 -0.18(-3.73%)
Apr 21, 2008 4.770 4.889 4.711 4.770 337,546 -0.03(-0.67%)
Apr 18, 2008 4.814 4.857 4.722 4.803 474,579 +0.10(+2.06%)
Apr 17, 2008 4.706 4.765 4.668 4.706 349,346 -0.01(-0.23%)
Apr 16, 2008 4.663 4.760 4.609 4.716 606,841 +0.09(+1.98%)
Apr 15, 2008 4.663 4.663 4.555 4.625 397,749 +0.03(+0.59%)
Apr 14, 2008 4.684 4.749 4.565 4.598 518,801 -0.08(-1.62%)
Apr 11, 2008 4.673 4.711 4.603 4.673 576,508 -0.06(-1.25%)
Apr 10, 2008 4.765 4.846 4.706 4.733 616,586 -0.05(-1.02%)
Apr 09, 2008 5.013 5.040 4.776 4.781 771,639 -0.21(-4.22%)
Apr 08, 2008 4.889 5.029 4.889 4.992 476,010 +0.05(+1.09%)
Apr 07, 2008 4.916 4.949 4.857 4.938 398,586 +0.05(+0.99%)
Apr 04, 2008 4.900 4.911 4.824 4.889 521,542 +0.01(+0.11%)
Apr 03, 2008 4.781 4.889 4.765 4.884 669,748 +0.01(+0.22%)
Apr 02, 2008 4.814 4.938 4.733 4.873 876,592 +0.05(+1.01%)
Apr 01, 2008 4.776 4.889 4.722 4.824 689,025 +0.02(+0.34%)
Mar 31, 2008 4.841 4.932 4.781 4.808 1,093,193 -0.03(-0.56%)
Mar 28, 2008 5.094 5.094 4.835 4.835 612,628 -0.28(-5.39%)
Mar 27, 2008 5.127 5.191 5.019 5.110 772,795 +0.01(+0.11%)
Mar 26, 2008 5.181 5.197 5.008 5.105 593,838 -0.11(-2.07%)
Mar 25, 2008 5.396 5.396 5.154 5.213 707,864 -0.17(-3.11%)
Mar 24, 2008 5.159 5.407 5.159 5.380 957,677 +0.17(+3.21%)
Mar 21, 2008 5.186 5.251 5.046 5.213 1,794,970 +0.00(+0.00%)
Mar 20, 2008 5.186 5.251 5.046 5.213 1,794,970 +0.08(+1.58%)
Mar 19, 2008 5.154 5.240 4.959 5.132 912,316 +0.03(+0.53%)
Mar 18, 2008 4.841 5.137 4.792 5.105 1,104,012 +0.39(+8.36%)
Mar 17, 2008 4.765 4.883 4.652 4.711 952,898 -0.17(-3.54%)
Mar 14, 2008 5.035 5.035 4.743 4.884 957,268 -0.15(-2.90%)
Mar 13, 2008 4.841 5.154 4.835 5.029 1,632,868 +0.09(+1.75%)
Mar 12, 2008 5.008 5.078 4.900 4.943 926,201 -0.06(-1.19%)
Mar 11, 2008 4.938 5.013 4.846 5.002 865,829 +0.19(+4.04%)
Mar 10, 2008 4.911 4.911 4.749 4.808 992,623 -0.09(-1.76%)
Mar 07, 2008 4.770 4.992 4.749 4.895 998,349 +0.10(+2.14%)
Mar 06, 2008 4.949 5.024 4.781 4.792 978,966 -0.17(-3.48%)
Mar 05, 2008 4.954 5.002 4.873 4.965 783,942 +0.04(+0.88%)
Mar 04, 2008 4.851 4.922 4.770 4.922 837,557 +0.01(+0.22%)
Mar 03, 2008 4.965 5.024 4.797 4.911 1,052,422 -0.07(-1.41%)
Feb 29, 2008 5.083 5.100 4.922 4.981 1,128,194 -0.16(-3.05%)
Feb 28, 2008 5.148 5.353 5.062 5.137 1,163,134 -0.03(-0.63%)
Feb 27, 2008 5.224 5.348 5.164 5.170 874,669 -0.16(-3.04%)
Feb 26, 2008 5.288 5.407 5.229 5.332 1,185,327 +0.02(+0.30%)
Feb 25, 2008 5.132 5.315 5.094 5.315 933,936 +0.17(+3.36%)
Feb 22, 2008 5.278 5.278 5.051 5.143 722,129 -0.13(-2.46%)
Feb 21, 2008 5.380 5.407 5.202 5.272 949,051 -0.08(-1.51%)
Feb 20, 2008 5.440 5.485 5.337 5.353 1,603,245 -0.11(-2.07%)
Feb 19, 2008 5.467 5.580 5.423 5.467 860,846 +0.07(+1.30%)
Feb 18, 2008 5.391 5.418 5.305 5.396 981,230 +0.00(+0.00%)
Feb 15, 2008 5.391 5.418 5.305 5.396 981,230 -0.04(-0.79%)
Feb 14, 2008 5.477 5.580 5.364 5.440 1,284,435 -0.08(-1.47%)
Feb 13, 2008 5.731 5.731 5.391 5.521 1,935,611 -0.07(-1.25%)
Feb 12, 2008 5.483 5.650 5.483 5.591 1,312,920 +0.13(+2.37%)
Feb 11, 2008 5.715 5.715 5.310 5.461 1,936,017 -0.27(-4.71%)
Feb 08, 2008 5.391 5.979 5.332 5.731 3,075,397 +0.36(+6.63%)
Feb 07, 2008 5.056 5.461 5.056 5.375 2,597,134 +0.35(+6.98%)
Feb 06, 2008 4.862 5.337 4.770 5.024 3,062,385 +0.25(+5.32%)
Feb 05, 2008 4.700 4.905 4.700 4.770 877,113 -0.04(-0.90%)
Feb 04, 2008 4.889 4.949 4.749 4.814 1,179,213 -0.08(-1.65%)
Feb 01, 2008 4.884 5.121 4.716 4.895 2,111,009 +0.04(+0.78%)
Jan 31, 2008 4.754 5.116 4.754 4.857 1,633,869 +0.09(+1.81%)
Jan 30, 2008 5.137 5.288 4.689 4.770 1,603,871 -0.42(-8.01%)
Jan 29, 2008 5.089 5.310 4.959 5.186 1,378,179 +0.12(+2.34%)
Jan 28, 2008 4.824 5.078 4.760 5.067 1,051,801 +0.24(+5.03%)
Jan 25, 2008 4.997 5.035 4.754 4.824 698,795 -0.10(-1.97%)
Jan 24, 2008 4.760 4.943 4.716 4.922 941,302 +0.18(+3.75%)
Jan 23, 2008 4.430 4.808 4.355 4.743 1,197,835 +0.27(+6.03%)
Jan 22, 2008 4.344 4.663 4.344 4.474 787,972 +0.01(+0.24%)
Jan 21, 2008 4.582 4.727 4.436 4.463 997,307 +0.00(+0.00%)
Jan 18, 2008 4.582 4.727 4.436 4.463 997,307 -0.22(-4.72%)
Jan 17, 2008 4.636 4.738 4.582 4.684 1,334,309 +0.01(+0.23%)
Jan 16, 2008 4.495 4.756 4.474 4.673 1,095,458 +0.16(+3.46%)
Jan 15, 2008 4.474 4.592 4.430 4.517 853,671 +0.04(+0.96%)
Jan 14, 2008 4.555 4.555 4.441 4.474 796,328 +0.00(+0.00%)
Jan 11, 2008 4.549 4.619 4.474 4.474 926,699 -0.10(-2.24%)
Jan 10, 2008 4.565 4.673 4.430 4.576 2,124,476 -0.05(-1.17%)
Jan 09, 2008 4.333 4.663 4.333 4.630 2,675,183 +0.31(+7.12%)
Jan 08, 2008 4.398 4.468 4.258 4.323 1,881,270 -0.05(-1.11%)
Jan 07, 2008 4.225 4.447 4.171 4.371 1,558,063 +0.17(+4.11%)
Jan 04, 2008 4.339 4.355 4.155 4.198 1,046,811 -0.17(-3.83%)
Jan 03, 2008 4.436 4.479 4.360 4.366 767,781 -0.06(-1.34%)
Jan 02, 2008 4.414 4.501 4.344 4.425 1,278,412 -0.01(-0.12%)
Jan 01, 2008 4.479 4.571 4.355 4.430 1,069,424 +0.00(+0.00%)
Dec 31, 2007 4.479 4.571 4.355 4.430 1,069,424 -0.09(-2.03%)
Dec 28, 2007 4.598 4.722 4.517 4.522 1,091,915 -0.05(-1.06%)
Dec 27, 2007 4.749 4.781 4.565 4.571 965,216 -0.23(-4.83%)
Dec 26, 2007 4.835 4.938 4.733 4.803 1,213,595 -0.03(-0.67%)
Dec 24, 2007 4.884 4.970 4.830 4.835 432,071 -0.04(-0.78%)
Dec 21, 2007 4.954 4.976 4.862 4.873 1,628,867 +0.00(+0.00%)
Dec 20, 2007 4.911 4.911 4.787 4.873 1,419,680 +0.02(+0.45%)
Dec 19, 2007 4.889 5.008 4.851 4.851 1,390,263 -0.04(-0.77%)
Dec 18, 2007 4.959 5.024 4.862 4.889 1,739,681 -0.04(-0.77%)
Dec 17, 2007 4.981 5.056 4.927 4.927 651,761 -0.06(-1.30%)
Dec 14, 2007 5.073 5.175 4.986 4.992 803,755 -0.14(-2.73%)
Dec 13, 2007 5.035 5.132 5.019 5.132 576,389 +0.06(+1.17%)
Dec 12, 2007 5.315 5.337 5.051 5.073 895,523 -0.11(-2.08%)
Dec 11, 2007 5.353 5.429 5.181 5.181 1,301,355 -0.16(-2.93%)
Dec 10, 2007 5.364 5.440 5.288 5.337 729,098 -0.01(-0.10%)
Dec 07, 2007 5.197 5.504 5.164 5.342 1,338,497 +0.18(+3.45%)
Dec 06, 2007 5.170 5.272 4.997 5.164 1,902,430 -0.01(-0.10%)
Dec 05, 2007 5.380 5.423 5.143 5.170 1,093,190 -0.13(-2.44%)
Dec 04, 2007 5.353 5.429 5.272 5.299 820,483 -0.09(-1.70%)
Dec 03, 2007 5.564 5.564 5.321 5.391 1,588,474 -0.19(-3.48%)
Nov 30, 2007 5.682 5.720 5.564 5.585 2,767,737 -0.02(-0.29%)
Nov 29, 2007 5.596 5.693 5.521 5.601 1,992,199 -0.01(-0.19%)
Nov 28, 2007 5.348 5.655 5.310 5.612 2,655,322 +0.33(+6.34%)
Nov 27, 2007 5.369 5.450 5.240 5.278 945,086 -0.08(-1.51%)
Nov 26, 2007 5.483 5.618 5.326 5.359 830,495 -0.13(-2.46%)
Nov 23, 2007 5.504 5.580 5.472 5.494 510,019 +0.01(+0.20%)
Nov 21, 2007 5.607 5.666 5.434 5.483 1,102,724 -0.16(-2.87%)
Nov 20, 2007 5.645 5.699 5.488 5.645 1,464,230 +0.01(+0.10%)
Nov 19, 2007 5.769 5.796 5.601 5.639 1,206,255 -0.18(-3.15%)
Nov 16, 2007 6.109 6.179 5.796 5.823 2,927,573 -0.28(-4.51%)
Nov 15, 2007 6.071 6.157 6.017 6.098 1,899,378 +0.00(+0.00%)
Nov 14, 2007 6.109 6.152 6.033 6.098 1,149,909 +0.02(+0.36%)
Nov 13, 2007 6.109 6.173 6.066 6.076 1,490,284 +0.00(+0.00%)
Nov 12, 2007 6.071 6.244 6.055 6.076 1,060,744 +0.01(+0.18%)
Nov 09, 2007 6.071 6.222 6.017 6.066 1,931,901 -0.10(-1.58%)
Nov 08, 2007 6.087 6.195 6.044 6.163 1,486,528 +0.13(+2.15%)
Nov 07, 2007 6.147 6.254 6.033 6.033 1,353,894 -0.21(-3.37%)
Nov 06, 2007 6.098 6.254 6.028 6.244 1,256,274 +0.18(+2.94%)
Nov 05, 2007 6.001 6.120 6.001 6.066 1,947,686 -0.03(-0.44%)
Nov 02, 2007 6.098 6.190 5.979 6.093 1,174,634 -0.01(-0.09%)
Nov 01, 2007 6.389 6.513 6.098 6.098 1,862,168 -0.40(-6.15%)
Oct 31, 2007 6.535 6.632 6.433 6.497 2,311,338 -0.06(-0.99%)
Oct 30, 2007 6.319 6.589 6.276 6.562 1,515,729 +0.26(+4.11%)
Oct 29, 2007 6.486 6.540 6.271 6.303 1,232,449 -0.15(-2.34%)
Oct 26, 2007 6.416 6.524 6.330 6.454 818,389 +0.11(+1.79%)
Oct 25, 2007 6.460 6.557 6.303 6.341 1,297,358 -0.13(-2.00%)
Oct 24, 2007 6.573 6.648 6.460 6.470 1,363,788 -0.14(-2.12%)
Oct 23, 2007 6.735 6.746 6.546 6.611 891,524 -0.11(-1.61%)
Oct 22, 2007 6.638 6.729 6.562 6.719 1,190,789 +0.04(+0.65%)
Oct 19, 2007 7.042 7.042 6.605 6.675 1,152,206 -0.38(-5.36%)
Oct 18, 2007 6.918 7.053 6.843 7.053 450,884 +0.09(+1.32%)
Oct 17, 2007 6.924 7.059 6.859 6.961 1,291,827 +0.10(+1.49%)
Oct 16, 2007 6.848 6.951 6.799 6.859 1,353,618 +0.01(+0.08%)
Oct 15, 2007 6.902 6.961 6.816 6.853 1,558,413 -0.05(-0.78%)
Oct 12, 2007 6.907 7.015 6.870 6.907 1,364,594 +0.02(+0.23%)
Oct 11, 2007 7.129 7.129 6.843 6.891 786,138 -0.19(-2.67%)
Oct 10, 2007 7.112 7.129 6.961 7.080 762,902 -0.03(-0.46%)
Oct 09, 2007 7.129 7.156 6.999 7.112 988,001 +0.02(+0.23%)
Oct 08, 2007 7.042 7.112 6.956 7.096 663,931 +0.05(+0.77%)
Oct 05, 2007 6.816 7.161 6.816 7.042 1,035,071 +0.21(+3.08%)
Oct 04, 2007 6.832 6.853 6.681 6.832 564,268 +0.04(+0.64%)
Oct 03, 2007 6.681 6.880 6.681 6.789 714,008 +0.02(+0.24%)
Oct 02, 2007 6.735 6.810 6.692 6.772 583,103 +0.01(+0.08%)
Oct 01, 2007 6.519 6.832 6.476 6.767 902,293 +0.27(+4.15%)
Sep 28, 2007 6.627 6.697 6.476 6.497 563,568 -0.12(-1.87%)
Sep 27, 2007 6.632 6.886 6.546 6.621 1,409,731 +0.03(+0.41%)
Sep 26, 2007 6.799 6.821 6.503 6.594 1,734,205 -0.15(-2.16%)
Sep 25, 2007 6.729 6.853 6.681 6.740 1,134,011 -0.01(-0.08%)
Sep 24, 2007 7.042 7.129 6.702 6.746 645,187 -0.31(-4.36%)
Sep 21, 2007 7.172 7.172 6.902 7.053 1,156,745 -0.05(-0.68%)
Sep 20, 2007 6.816 7.285 6.772 7.102 2,491,421 +0.27(+3.95%)
Sep 19, 2007 6.708 7.005 6.648 6.832 1,953,501 +0.18(+2.68%)
Sep 18, 2007 6.265 6.665 6.136 6.654 1,801,906 +0.44(+7.03%)
Sep 17, 2007 6.384 6.438 6.168 6.217 1,376,346 -0.18(-2.87%)
Sep 14, 2007 6.438 6.476 6.352 6.400 424,831 -0.11(-1.74%)
Sep 13, 2007 6.578 6.659 6.486 6.513 723,444 -0.02(-0.25%)
Sep 12, 2007 6.627 6.665 6.465 6.530 759,646 -0.10(-1.47%)
Sep 11, 2007 6.557 6.675 6.519 6.627 822,831 +0.11(+1.66%)
Sep 10, 2007 6.562 6.619 6.406 6.519 1,163,051 -0.02(-0.25%)
Sep 07, 2007 6.416 6.557 6.389 6.535 771,172 +0.03(+0.41%)
Sep 06, 2007 6.427 6.611 6.400 6.508 675,275 +0.11(+1.77%)
Sep 05, 2007 6.616 6.632 6.379 6.395 2,081,554 -0.28(-4.13%)
Sep 04, 2007 6.697 6.767 6.648 6.670 762,062 -0.05(-0.80%)
Aug 31, 2007 6.713 6.789 6.611 6.724 777,780 +0.12(+1.80%)
Aug 30, 2007 6.546 6.648 6.433 6.605 726,978 -0.02(-0.24%)
Aug 29, 2007 6.362 6.648 6.362 6.621 1,056,849 +0.30(+4.78%)
Aug 28, 2007 6.530 6.546 6.276 6.319 1,047,391 -0.25(-3.78%)
Aug 27, 2007 6.902 6.902 6.567 6.567 1,338,550 -0.33(-4.77%)
Aug 24, 2007 6.789 6.907 6.519 6.897 1,375,065 +0.12(+1.83%)
Aug 23, 2007 6.848 6.988 6.719 6.772 1,521,146 +0.02(+0.32%)
Aug 22, 2007 6.497 6.772 6.427 6.751 2,226,158 +0.31(+4.77%)
Aug 21, 2007 6.211 6.524 6.206 6.443 1,887,466 +0.21(+3.38%)
Aug 20, 2007 6.206 6.308 6.163 6.233 1,827,660 +0.06(+0.96%)
Aug 17, 2007 6.735 6.805 6.109 6.173 2,418,684 -0.29(-4.43%)
Aug 16, 2007 6.540 6.551 6.222 6.460 3,050,138 -0.13(-1.97%)
Aug 15, 2007 6.621 6.697 6.503 6.589 888,722 -0.02(-0.33%)
Aug 14, 2007 6.648 6.783 6.584 6.611 1,325,987 +0.00(+0.00%)
Aug 13, 2007 6.751 6.853 6.557 6.611 1,639,674 -0.03(-0.49%)
Aug 10, 2007 6.567 6.864 6.373 6.643 1,410,107 +0.06(+0.98%)
Aug 09, 2007 6.492 6.692 6.389 6.578 3,486,353 -0.22(-3.25%)
Aug 08, 2007 6.746 6.815 6.659 6.799 3,414,954 +0.13(+1.94%)
Aug 07, 2007 6.465 6.702 6.406 6.670 2,989,568 +0.16(+2.49%)
Aug 06, 2007 6.557 6.600 6.319 6.508 2,211,600 -0.01(-0.08%)
Aug 03, 2007 6.503 6.670 6.449 6.513 4,600,168 -0.08(-1.15%)
Aug 02, 2007 6.621 6.746 6.492 6.589 3,494,564 -0.02(-0.25%)
Aug 01, 2007 6.832 6.967 6.562 6.605 2,201,256 -0.43(-6.13%)
Jul 31, 2007 7.285 7.490 7.021 7.037 1,762,413 -0.17(-2.40%)
Jul 30, 2007 7.139 7.226 6.929 7.210 2,506,875 +0.03(+0.45%)
Jul 27, 2007 7.474 7.506 7.042 7.177 1,705,233 -0.28(-3.69%)
Jul 26, 2007 7.728 7.765 7.269 7.452 2,519,137 -0.35(-4.43%)
Jul 25, 2007 7.792 7.852 7.706 7.798 1,113,755 +0.04(+0.56%)
Jul 24, 2007 7.830 7.895 7.663 7.755 1,443,561 -0.19(-2.38%)
Jul 23, 2007 7.944 8.024 7.663 7.944 884,703 -0.02(-0.20%)
Jul 20, 2007 7.938 7.981 7.803 7.960 1,200,331 +0.01(+0.07%)
Jul 19, 2007 8.100 8.122 7.765 7.954 1,270,153 -0.08(-0.94%)
Jul 18, 2007 8.057 8.084 7.954 8.030 768,231 -0.08(-1.00%)
Jul 17, 2007 7.987 8.159 7.981 8.111 1,289,712 +0.15(+1.83%)
Jul 16, 2007 7.938 7.987 7.895 7.965 612,154 +0.02(+0.27%)
Jul 13, 2007 7.949 8.008 7.879 7.944 298,255 -0.04(-0.54%)
Jul 12, 2007 7.900 8.008 7.830 7.987 730,805 +0.15(+1.93%)
Jul 11, 2007 7.954 8.024 7.738 7.836 749,398 -0.05(-0.62%)
Jul 10, 2007 8.057 8.089 7.809 7.884 1,289,184 -0.25(-3.05%)
Jul 09, 2007 8.111 8.186 8.068 8.132 738,334 +0.01(+0.07%)
Jul 06, 2007 8.089 8.176 8.035 8.127 661,512 +0.02(+0.27%)
Jul 05, 2007 7.987 8.116 7.922 8.105 1,076,295 +0.11(+1.35%)
Jul 03, 2007 7.825 8.041 7.803 7.997 577,169 -0.01(-0.07%)
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.