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

Sinclair Inc (NQ: SBGI )

12.36 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jul 30, 2010 3.212 3.366 3.190 3.322 391,020 +0.02(+0.67%)
Jul 29, 2010 3.327 3.421 3.239 3.300 705,565 +0.01(+0.33%)
Jul 28, 2010 3.382 3.415 3.283 3.289 712,900 -0.11(-3.24%)
Jul 27, 2010 3.476 3.509 3.388 3.399 523,179 -0.01(-0.32%)
Jul 26, 2010 3.118 3.437 3.091 3.410 937,618 +0.30(+9.54%)
Jul 23, 2010 3.008 3.151 2.942 3.113 751,294 +0.09(+2.91%)
Jul 22, 2010 3.058 3.157 2.975 3.025 1,083,955 +0.06(+1.85%)
Jul 21, 2010 3.151 3.212 2.964 2.970 481,340 -0.14(-4.59%)
Jul 20, 2010 2.931 3.113 2.887 3.113 627,877 +0.11(+3.66%)
Jul 19, 2010 2.992 3.162 2.909 3.003 508,786 +0.04(+1.30%)
Jul 16, 2010 3.278 3.300 2.948 2.964 1,229,301 -0.35(-10.61%)
Jul 15, 2010 3.366 3.388 3.256 3.316 470,828 -0.05(-1.47%)
Jul 14, 2010 3.377 3.415 3.272 3.366 316,781 -0.03(-0.81%)
Jul 13, 2010 3.250 3.415 3.195 3.393 898,269 +0.24(+7.49%)
Jul 12, 2010 3.190 3.289 3.140 3.157 259,688 -0.06(-1.88%)
Jul 09, 2010 3.157 3.245 3.080 3.217 376,082 +0.06(+1.92%)
Jul 08, 2010 3.151 3.206 3.050 3.157 463,891 +0.07(+2.32%)
Jul 07, 2010 3.030 3.085 2.926 3.085 509,753 +0.06(+2.00%)
Jul 06, 2010 3.135 3.245 2.995 3.025 874,569 +0.02(+0.55%)
Jul 02, 2010 3.157 3.272 2.948 3.008 723,354 -0.09(-3.01%)
Jul 01, 2010 3.201 3.228 2.959 3.102 746,115 -0.10(-3.26%)
Jun 30, 2010 3.371 3.421 3.190 3.206 1,036,748 -0.17(-5.05%)
Jun 29, 2010 3.624 3.701 3.360 3.377 1,265,379 -0.28(-7.67%)
Jun 25, 2010 3.602 3.751 3.542 3.657 1,753,836 +0.08(+2.15%)
Jun 24, 2010 3.657 3.734 3.542 3.580 1,176,715 -0.14(-3.70%)
Jun 23, 2010 3.767 3.839 3.652 3.718 824,322 -0.04(-1.17%)
Jun 22, 2010 3.778 3.894 3.696 3.762 1,090,363 +0.00(+0.00%)
Jun 21, 2010 3.751 3.836 3.641 3.762 1,197,766 +0.11(+3.01%)
Jun 18, 2010 3.580 3.679 3.536 3.652 1,026,391 +0.10(+2.79%)
Jun 17, 2010 3.492 3.569 3.448 3.553 714,668 +0.08(+2.38%)
Jun 16, 2010 3.355 3.492 3.305 3.470 550,340 +0.07(+2.10%)
Jun 15, 2010 3.201 3.415 3.162 3.399 547,836 +0.23(+7.11%)
Jun 14, 2010 3.135 3.289 3.091 3.173 479,014 +0.10(+3.22%)
Jun 11, 2010 3.036 3.190 3.036 3.074 700,206 -0.01(-0.27%)
Jun 10, 2010 3.091 3.162 2.948 3.083 513,293 +0.09(+3.03%)
Jun 09, 2010 3.080 3.157 2.964 2.992 455,801 -0.03(-1.09%)
Jun 08, 2010 3.135 3.195 2.953 3.025 929,039 -0.08(-2.48%)
Jun 07, 2010 3.311 3.388 3.091 3.102 928,654 -0.20(-6.00%)
Jun 04, 2010 3.470 3.525 3.289 3.300 745,365 -0.31(-8.68%)
Jun 03, 2010 3.635 3.718 3.547 3.613 394,789 +0.02(+0.61%)
Jun 02, 2010 3.454 3.591 3.393 3.591 505,049 +0.17(+4.98%)
Jun 01, 2010 3.597 3.630 3.421 3.421 524,065 -0.23(-6.25%)
May 28, 2010 3.674 3.800 3.608 3.649 543,968 -0.02(-0.67%)
May 27, 2010 3.454 3.690 3.454 3.674 668,251 +0.35(+10.41%)
May 26, 2010 3.388 3.520 3.325 3.327 924,479 -0.03(-0.82%)
May 25, 2010 3.234 3.371 3.157 3.355 701,261 -0.04(-1.29%)
May 24, 2010 3.547 3.624 3.393 3.399 491,673 -0.15(-4.19%)
May 21, 2010 3.245 3.635 3.206 3.547 1,433,914 +0.21(+6.44%)
May 20, 2010 3.360 3.630 3.327 3.333 1,796,498 -0.39(-10.49%)
May 19, 2010 3.778 3.850 3.663 3.723 795,876 -0.08(-2.17%)
May 18, 2010 4.042 4.180 3.740 3.806 1,179,999 -0.15(-3.76%)
May 17, 2010 3.971 4.031 3.740 3.954 902,464 +0.03(+0.70%)
May 14, 2010 3.905 3.998 3.806 3.927 1,084,692 -0.04(-0.97%)
May 13, 2010 4.015 4.092 3.905 3.965 905,477 -0.05(-1.37%)
May 12, 2010 3.795 4.031 3.718 4.020 1,464,907 +0.25(+6.72%)
May 11, 2010 3.740 3.822 3.663 3.767 1,297,760 +0.00(+0.00%)
May 10, 2010 3.696 3.877 3.668 3.767 1,396,642 +0.23(+6.37%)
May 07, 2010 3.723 3.751 3.503 3.542 1,195,413 -0.19(-5.01%)
May 06, 2010 3.745 3.762 3.228 3.729 2,338,968 -0.11(-2.87%)
May 05, 2010 3.751 3.905 3.437 3.839 2,190,471 +0.10(+2.80%)
May 04, 2010 3.916 3.916 3.685 3.734 1,606,697 -0.27(-6.86%)
May 03, 2010 3.822 4.020 3.778 4.009 843,440 +0.23(+5.96%)
Apr 30, 2010 3.872 3.932 3.767 3.784 976,427 -0.07(-1.71%)
Apr 29, 2010 4.070 4.136 3.811 3.850 1,993,444 -0.17(-4.24%)
Apr 28, 2010 4.059 4.136 3.971 4.020 962,575 -0.01(-0.14%)
Apr 27, 2010 4.268 4.323 4.015 4.026 1,221,981 -0.26(-6.03%)
Apr 26, 2010 4.290 4.378 4.262 4.284 926,012 +0.00(+0.00%)
Apr 23, 2010 4.185 4.317 4.185 4.284 972,968 +0.10(+2.37%)
Apr 22, 2010 4.048 4.207 3.960 4.185 980,811 +0.06(+1.33%)
Apr 21, 2010 3.861 4.147 3.847 4.130 1,715,993 +0.27(+6.98%)
Apr 20, 2010 3.756 3.883 3.723 3.861 1,066,592 +0.12(+3.08%)
Apr 19, 2010 3.591 3.762 3.542 3.745 1,134,939 +0.11(+3.03%)
Apr 16, 2010 3.723 3.734 3.564 3.635 1,569,043 -0.09(-2.36%)
Apr 15, 2010 3.685 3.789 3.635 3.723 1,462,149 +0.05(+1.31%)
Apr 14, 2010 3.437 3.696 3.404 3.675 2,032,784 +0.27(+7.78%)
Apr 13, 2010 3.366 3.426 3.311 3.410 702,192 +0.03(+0.81%)
Apr 12, 2010 3.223 3.432 3.217 3.382 1,497,843 +0.16(+5.13%)
Apr 09, 2010 3.157 3.223 3.080 3.217 526,360 +0.08(+2.45%)
Apr 08, 2010 3.124 3.162 3.069 3.140 956,134 +0.01(+0.18%)
Apr 07, 2010 3.063 3.135 3.003 3.135 855,139 +0.07(+2.33%)
Apr 06, 2010 3.058 3.091 2.992 3.063 520,136 -0.01(-0.36%)
Apr 05, 2010 2.937 3.080 2.937 3.074 794,727 +0.14(+4.88%)
Apr 01, 2010 2.816 2.931 2.931 2.931 848,431 +0.14(+4.92%)
Mar 31, 2010 2.755 2.860 2.722 2.794 1,237,609 +0.03(+0.99%)
Mar 30, 2010 2.695 2.777 2.695 2.766 693,709 +0.07(+2.65%)
Mar 29, 2010 2.651 2.742 2.651 2.695 909,489 +0.05(+1.87%)
Mar 26, 2010 2.596 2.788 2.590 2.645 1,632,870 +0.02(+0.63%)
Mar 25, 2010 2.733 2.777 2.623 2.629 887,272 -0.09(-3.24%)
Mar 24, 2010 2.788 2.810 2.711 2.717 456,229 -0.09(-3.33%)
Mar 23, 2010 2.783 2.819 2.717 2.810 608,359 +0.02(+0.79%)
Mar 22, 2010 2.788 2.887 2.689 2.788 1,064,248 -0.02(-0.88%)
Mar 19, 2010 2.981 2.986 2.799 2.813 1,695,637 -0.17(-5.80%)
Mar 18, 2010 3.080 3.118 2.970 2.986 624,288 -0.12(-3.89%)
Mar 17, 2010 3.140 3.168 3.085 3.107 970,301 +0.00(+0.00%)
Mar 16, 2010 3.052 3.124 3.003 3.107 661,832 +0.08(+2.73%)
Mar 15, 2010 3.047 3.146 3.019 3.025 845,460 -0.14(-4.35%)
Mar 12, 2010 3.162 3.206 3.129 3.162 1,338,032 +0.02(+0.52%)
Mar 11, 2010 3.008 3.168 3.003 3.146 1,001,992 +0.12(+3.81%)
Mar 10, 2010 3.124 3.179 2.992 3.030 1,118,520 -0.09(-2.82%)
Mar 09, 2010 3.063 3.162 3.047 3.118 786,437 +0.05(+1.80%)
Mar 08, 2010 3.036 3.080 2.937 3.063 1,291,357 +0.03(+0.91%)
Mar 05, 2010 2.948 3.047 2.931 3.036 1,020,699 +0.10(+3.37%)
Mar 04, 2010 2.909 3.047 2.821 2.937 931,885 +0.04(+1.52%)
Mar 03, 2010 2.882 2.959 2.808 2.893 1,383,739 +0.04(+1.35%)
Mar 02, 2010 2.783 3.074 2.777 2.854 3,489,962 +0.07(+2.57%)
Mar 01, 2010 2.733 2.887 2.618 2.783 1,983,774 +0.02(+0.80%)
Feb 26, 2010 2.799 2.904 2.750 2.761 764,401 -0.04(-1.57%)
Feb 25, 2010 2.755 2.871 2.706 2.805 975,012 +0.02(+0.79%)
Feb 24, 2010 2.799 2.887 2.777 2.783 703,101 -0.02(-0.59%)
Feb 23, 2010 2.970 2.970 2.794 2.799 812,650 -0.16(-5.57%)
Feb 22, 2010 3.102 3.156 2.953 2.964 695,835 -0.13(-4.26%)
Feb 19, 2010 3.184 3.184 3.030 3.096 725,532 -0.08(-2.60%)
Feb 18, 2010 3.157 3.234 3.085 3.179 888,383 +0.01(+0.17%)
Feb 17, 2010 3.107 3.410 3.074 3.173 2,596,734 +0.14(+4.72%)
Feb 16, 2010 2.942 3.047 2.893 3.030 838,923 +0.13(+4.55%)
Feb 12, 2010 2.887 2.898 2.898 2.898 500,221 -0.03(-0.94%)
Feb 11, 2010 2.827 2.942 2.783 2.926 738,449 +0.10(+3.70%)
Feb 10, 2010 2.959 2.959 2.788 2.821 677,652 -0.16(-5.52%)
Feb 09, 2010 2.832 2.997 2.744 2.986 828,984 +0.24(+8.60%)
Feb 08, 2010 2.860 2.964 2.733 2.750 957,072 -0.10(-3.66%)
Feb 05, 2010 2.953 2.953 2.766 2.854 780,545 -0.10(-3.53%)
Feb 04, 2010 2.915 3.069 2.810 2.959 1,501,359 +0.01(+0.28%)
Feb 03, 2010 3.085 3.118 2.937 2.951 897,246 -0.14(-4.54%)
Feb 02, 2010 3.063 3.157 3.019 3.091 1,171,840 +0.04(+1.44%)
Feb 01, 2010 2.799 3.074 2.794 3.047 3,466,762 +0.27(+9.70%)
Jan 29, 2010 2.860 2.882 2.772 2.777 749,028 -0.06(-2.13%)
Jan 28, 2010 2.854 2.887 2.717 2.838 545,029 +0.00(+0.00%)
Jan 27, 2010 2.755 2.843 2.695 2.838 739,057 +0.03(+0.98%)
Jan 26, 2010 2.838 2.896 2.722 2.810 668,935 -0.05(-1.92%)
Jan 25, 2010 2.733 2.865 2.618 2.865 1,101,497 +0.17(+6.33%)
Jan 22, 2010 2.585 2.728 2.475 2.695 1,100,166 +0.11(+4.26%)
Jan 21, 2010 2.706 2.741 2.568 2.585 1,210,445 -0.12(-4.47%)
Jan 20, 2010 2.882 2.915 2.695 2.706 1,373,062 -0.20(-6.99%)
Jan 19, 2010 2.656 2.915 2.656 2.909 2,865,041 +0.25(+9.52%)
Jan 15, 2010 2.739 2.656 2.656 2.656 826,065 -0.08(-2.82%)
Jan 14, 2010 2.706 2.739 2.684 2.733 471,923 -0.01(-0.20%)
Jan 13, 2010 2.673 2.739 2.651 2.739 817,863 +0.09(+3.53%)
Jan 12, 2010 2.667 2.744 2.557 2.645 460,325 -0.04(-1.43%)
Jan 11, 2010 2.684 2.750 2.648 2.684 547,632 +0.02(+0.83%)
Jan 08, 2010 2.667 2.684 2.590 2.662 339,643 +0.01(+0.21%)
Jan 07, 2010 2.777 2.787 2.619 2.656 934,725 -0.12(-4.36%)
Jan 06, 2010 2.761 2.799 2.709 2.777 1,459,331 +0.04(+1.41%)
Jan 05, 2010 2.524 2.794 2.409 2.739 1,873,598 +0.19(+7.56%)
Jan 04, 2010 2.255 2.612 2.244 2.546 1,675,615 +0.33(+14.89%)
Dec 31, 2009 2.326 2.216 2.216 2.216 796,245 -0.13(-5.62%)
Dec 30, 2009 2.398 2.442 2.299 2.348 614,683 -0.08(-3.17%)
Dec 29, 2009 2.304 2.464 2.304 2.425 421,817 +0.13(+5.76%)
Dec 28, 2009 2.304 2.326 2.271 2.293 275,289 +0.01(+0.24%)
Dec 24, 2009 2.293 2.332 2.244 2.288 164,449 +0.01(+0.48%)
Dec 23, 2009 2.172 2.299 2.161 2.277 354,704 +0.12(+5.34%)
Dec 22, 2009 2.123 2.211 2.101 2.161 415,536 +0.04(+1.81%)
Dec 21, 2009 2.128 2.161 2.082 2.123 358,455 +0.01(+0.26%)
Dec 18, 2009 2.139 2.194 2.029 2.117 1,324,434 +0.01(+0.52%)
Dec 17, 2009 2.090 2.145 2.073 2.106 432,505 -0.01(-0.52%)
Dec 16, 2009 2.018 2.194 1.963 2.117 1,136,343 +0.12(+5.77%)
Dec 15, 2009 2.013 2.120 1.958 2.002 976,908 -0.03(-1.36%)
Dec 14, 2009 2.024 2.040 1.941 2.029 561,375 +0.02(+0.82%)
Dec 11, 2009 1.985 2.035 1.925 2.013 704,689 +0.05(+2.52%)
Dec 10, 2009 2.035 2.057 1.947 1.963 417,989 -0.07(-3.25%)
Dec 09, 2009 2.035 2.060 2.002 2.029 813,110 +0.00(+0.00%)
Dec 08, 2009 1.952 2.090 1.925 2.029 1,272,365 +0.05(+2.79%)
Dec 07, 2009 2.007 2.024 1.969 1.974 446,172 -0.03(-1.64%)
Dec 04, 2009 1.952 2.035 1.870 2.007 469,255 +0.11(+5.80%)
Dec 03, 2009 1.925 1.963 1.892 1.897 461,415 -0.04(-1.99%)
Dec 02, 2009 1.947 1.972 1.897 1.936 609,772 -0.01(-0.28%)
Dec 01, 2009 2.035 2.046 1.878 1.941 1,557,302 -0.08(-3.82%)
Nov 30, 2009 1.892 2.062 1.881 2.018 1,401,981 +0.17(+9.23%)
Nov 27, 2009 1.705 1.881 1.694 1.848 513,813 +0.06(+3.38%)
Nov 25, 2009 1.908 1.930 1.776 1.787 1,333,997 -0.10(-5.52%)
Nov 24, 2009 1.963 1.969 1.859 1.892 652,175 -0.07(-3.37%)
Nov 23, 2009 2.062 2.123 1.941 1.958 506,982 -0.06(-2.73%)
Nov 20, 2009 1.947 2.062 1.947 2.013 735,087 +0.05(+2.52%)
Nov 19, 2009 2.040 2.062 1.963 1.963 555,709 -0.11(-5.30%)
Nov 18, 2009 2.139 2.189 2.068 2.073 314,343 -0.07(-3.33%)
Nov 17, 2009 2.106 2.200 2.035 2.145 587,034 +0.04(+2.09%)
Nov 16, 2009 2.090 2.145 2.084 2.101 672,028 +0.09(+4.37%)
Nov 13, 2009 2.084 2.134 1.985 2.013 483,836 -0.07(-3.17%)
Nov 12, 2009 2.117 2.200 2.068 2.079 449,817 -0.04(-1.82%)
Nov 11, 2009 2.211 2.216 2.079 2.117 605,146 -0.08(-3.75%)
Nov 10, 2009 2.227 2.277 2.090 2.200 685,403 -0.04(-1.72%)
Nov 09, 2009 2.205 2.282 2.145 2.238 814,390 +0.06(+2.78%)
Nov 06, 2009 2.112 2.178 2.090 2.178 325,795 +0.05(+2.33%)
Nov 05, 2009 2.139 2.189 2.084 2.128 567,381 +0.03(+1.57%)
Nov 04, 2009 2.359 2.359 1.985 2.095 881,064 -0.13(-5.69%)
Nov 03, 2009 2.095 2.233 2.035 2.222 657,652 +0.10(+4.93%)
Nov 02, 2009 2.183 2.387 2.057 2.117 432,190 -0.05(-2.28%)
Oct 30, 2009 2.205 2.266 2.112 2.167 716,962 -0.07(-3.19%)
Oct 29, 2009 2.095 2.277 2.095 2.238 837,219 +0.19(+9.12%)
Oct 28, 2009 2.282 2.321 2.024 2.051 1,159,456 -0.25(-10.77%)
Oct 27, 2009 2.453 2.453 2.244 2.299 548,678 -0.15(-6.07%)
Oct 26, 2009 2.568 2.645 2.382 2.447 505,056 -0.12(-4.51%)
Oct 23, 2009 2.618 2.794 2.535 2.563 653,634 -0.18(-6.43%)
Oct 22, 2009 2.706 2.761 2.645 2.739 832,619 +0.04(+1.63%)
Oct 21, 2009 2.695 2.777 2.645 2.695 1,088,832 -0.02(-0.61%)
Oct 20, 2009 2.733 2.805 2.640 2.711 642,642 -0.06(-1.99%)
Oct 19, 2009 2.717 2.909 2.618 2.766 1,107,733 +0.09(+3.50%)
Oct 16, 2009 2.607 2.689 2.541 2.673 835,095 +0.03(+1.25%)
Oct 15, 2009 2.618 2.651 2.480 2.640 1,861,261 -0.01(-0.21%)
Oct 14, 2009 2.359 2.744 2.260 2.645 3,023,077 +0.32(+13.71%)
Oct 13, 2009 2.046 2.376 1.985 2.326 3,569,399 +0.27(+13.40%)
Oct 12, 2009 1.996 2.062 1.980 2.051 613,763 +0.06(+3.04%)
Oct 09, 2009 1.991 2.051 1.930 1.991 517,772 +0.01(+0.28%)
Oct 08, 2009 1.881 2.013 1.870 1.985 795,183 +0.12(+6.49%)
Oct 07, 2009 1.853 1.875 1.815 1.864 287,572 -0.01(-0.29%)
Oct 06, 2009 1.820 1.892 1.787 1.870 476,114 +0.07(+3.66%)
Oct 05, 2009 1.628 1.804 1.628 1.804 754,211 +0.18(+11.19%)
Oct 02, 2009 1.523 1.694 1.457 1.622 848,353 -0.09(-5.14%)
Oct 01, 2009 1.952 1.952 1.710 1.710 557,511 -0.26(-13.13%)
Sep 30, 2009 1.919 2.007 1.881 1.969 515,239 -0.02(-1.11%)
Sep 29, 2009 1.969 2.024 1.969 1.991 519,737 +0.06(+3.13%)
Sep 28, 2009 1.870 1.974 1.837 1.930 362,939 +0.07(+3.85%)
Sep 25, 2009 1.848 1.936 1.787 1.859 479,000 +0.00(+0.00%)
Sep 24, 2009 2.002 2.002 1.837 1.859 484,775 -0.15(-7.65%)
Sep 23, 2009 2.024 2.024 1.952 2.013 580,871 -0.01(-0.54%)
Sep 22, 2009 2.051 2.073 2.018 2.024 526,754 +0.00(+0.00%)
Sep 21, 2009 2.040 2.090 1.903 2.024 1,034,304 +0.02(+0.82%)
Sep 18, 2009 1.925 2.040 1.820 2.007 1,326,896 +0.09(+4.88%)
Sep 17, 2009 2.084 2.172 1.908 1.914 809,541 -0.18(-8.66%)
Sep 16, 2009 1.881 2.112 1.853 2.095 1,616,890 +0.21(+11.40%)
Sep 15, 2009 1.721 1.903 1.688 1.881 1,913,669 +0.15(+8.57%)
Sep 14, 2009 1.699 1.743 1.617 1.732 274,291 +0.02(+0.96%)
Sep 11, 2009 1.721 1.771 1.639 1.716 541,974 -0.01(-0.64%)
Sep 10, 2009 1.661 1.732 1.600 1.727 535,962 +0.07(+4.32%)
Sep 09, 2009 1.529 1.672 1.479 1.655 946,179 +0.13(+8.66%)
Sep 08, 2009 1.540 1.589 1.496 1.523 665,224 -0.01(-0.72%)
Sep 04, 2009 1.413 1.540 1.386 1.534 503,974 +0.12(+8.56%)
Sep 03, 2009 1.468 1.518 1.402 1.413 616,067 -0.05(-3.38%)
Sep 02, 2009 1.463 1.518 1.402 1.463 465,048 +0.00(+0.00%)
Sep 01, 2009 1.540 1.611 1.457 1.463 802,124 -0.09(-6.01%)
Aug 31, 2009 1.628 1.732 1.529 1.556 1,335,337 -0.12(-7.21%)
Aug 28, 2009 1.782 1.782 1.589 1.677 771,496 -0.10(-5.57%)
Aug 27, 2009 1.666 1.776 1.578 1.776 693,171 +0.08(+4.87%)
Aug 26, 2009 1.710 1.710 1.611 1.694 1,052,958 -0.06(-3.14%)
Aug 25, 2009 1.710 1.842 1.677 1.749 1,784,342 +0.03(+1.92%)
Aug 24, 2009 1.732 1.947 1.600 1.716 6,437,096 +0.15(+9.47%)
Aug 21, 2009 1.342 1.897 1.320 1.567 8,247,180 +0.38(+32.56%)
Aug 20, 2009 1.144 1.182 1.100 1.182 381,266 +0.04(+3.37%)
Aug 19, 2009 1.100 1.149 1.062 1.144 482,138 +0.01(+0.97%)
Aug 18, 2009 1.050 1.155 1.028 1.133 497,112 +0.08(+7.85%)
Aug 17, 2009 1.127 1.129 1.006 1.050 849,016 -0.12(-10.33%)
Aug 14, 2009 1.215 1.292 1.149 1.171 559,721 -0.07(-5.75%)
Aug 13, 2009 1.314 1.342 1.177 1.243 671,460 +0.01(+0.44%)
Aug 12, 2009 1.226 1.336 1.210 1.237 675,066 +0.03(+2.74%)
Aug 11, 2009 1.496 1.534 1.182 1.204 1,046,561 -0.30(-20.07%)
Aug 10, 2009 1.325 1.507 1.243 1.507 632,299 +0.14(+10.48%)
Aug 07, 2009 1.155 1.424 1.149 1.364 1,394,325 +0.23(+20.39%)
Aug 06, 2009 1.193 1.210 1.089 1.133 1,250,305 -0.09(-7.21%)
Aug 05, 2009 1.193 1.292 1.171 1.221 1,288,159 +0.02(+1.84%)
Aug 04, 2009 1.248 1.342 1.171 1.199 1,454,894 +0.00(+0.00%)
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.