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

Sinclair Inc (NQ: SBGI )

14.67 +0.61 (+4.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2006 3.761 3.790 3.752 3.761 326,719 +0.02(+0.52%)
Aug 30, 2006 3.698 3.771 3.674 3.742 557,055 +0.06(+1.59%)
Aug 29, 2006 3.698 3.698 3.644 3.683 537,706 +0.00(+0.00%)
Aug 28, 2006 3.683 3.713 3.664 3.683 378,017 +0.02(+0.67%)
Aug 25, 2006 3.654 3.703 3.630 3.659 475,526 -0.00(-0.13%)
Aug 24, 2006 3.698 3.747 3.630 3.664 871,022 -0.01(-0.40%)
Aug 23, 2006 3.800 3.888 3.654 3.678 569,179 -0.11(-2.83%)
Aug 22, 2006 3.834 3.834 3.761 3.786 708,162 -0.04(-1.02%)
Aug 21, 2006 3.844 3.868 3.820 3.825 277,906 -0.05(-1.26%)
Aug 18, 2006 3.893 3.893 3.790 3.873 347,408 +0.00(+0.00%)
Aug 17, 2006 3.873 3.927 3.849 3.873 391,153 -0.02(-0.62%)
Aug 16, 2006 3.844 3.898 3.810 3.898 454,822 +0.08(+2.17%)
Aug 15, 2006 3.839 3.868 3.747 3.815 377,960 +0.02(+0.64%)
Aug 14, 2006 3.839 3.898 3.786 3.790 379,635 -0.01(-0.38%)
Aug 11, 2006 3.805 3.839 3.771 3.805 220,966 -0.02(-0.51%)
Aug 10, 2006 3.834 3.903 3.756 3.825 664,656 -0.02(-0.63%)
Aug 09, 2006 3.937 3.937 3.808 3.849 698,005 -0.05(-1.25%)
Aug 08, 2006 3.932 3.971 3.888 3.898 657,221 -0.04(-0.99%)
Aug 07, 2006 4.005 4.005 3.917 3.937 622,072 -0.10(-2.42%)
Aug 04, 2006 4.102 4.166 3.985 4.034 651,462 -0.01(-0.36%)
Aug 03, 2006 3.976 4.107 3.956 4.049 574,091 +0.04(+0.97%)
Aug 02, 2006 4.102 4.161 3.966 4.010 1,562,936 -0.04(-1.08%)
Aug 01, 2006 4.054 4.156 4.039 4.054 295,223 -0.05(-1.19%)
Jul 31, 2006 4.078 4.166 4.073 4.102 239,426 -0.05(-1.29%)
Jul 28, 2006 4.156 4.156 4.083 4.156 261,012 +0.03(+0.83%)
Jul 27, 2006 4.151 4.190 4.083 4.122 298,692 -0.01(-0.24%)
Jul 26, 2006 4.044 4.156 3.946 4.132 418,133 +0.06(+1.56%)
Jul 25, 2006 4.054 4.117 3.995 4.068 399,764 +0.02(+0.60%)
Jul 24, 2006 3.995 4.044 3.956 4.044 227,019 +0.08(+1.97%)
Jul 21, 2006 4.019 4.029 3.937 3.966 329,738 -0.07(-1.81%)
Jul 20, 2006 4.097 4.127 4.023 4.039 304,807 -0.06(-1.54%)
Jul 19, 2006 4.029 4.166 4.029 4.102 460,382 +0.06(+1.45%)
Jul 18, 2006 3.971 4.049 3.946 4.044 277,720 +0.10(+2.47%)
Jul 17, 2006 3.990 4.034 3.946 3.946 313,632 -0.02(-0.61%)
Jul 14, 2006 4.063 4.063 3.927 3.971 457,047 -0.08(-2.04%)
Jul 13, 2006 4.166 4.214 4.049 4.054 501,328 -0.14(-3.37%)
Jul 12, 2006 4.141 4.241 4.127 4.195 732,056 +0.03(+0.82%)
Jul 11, 2006 4.102 4.161 4.063 4.161 288,883 +0.06(+1.55%)
Jul 10, 2006 4.078 4.190 4.068 4.097 392,637 +0.01(+0.24%)
Jul 07, 2006 4.093 4.209 4.068 4.088 393,337 -0.02(-0.47%)
Jul 06, 2006 4.161 4.185 4.093 4.107 170,056 -0.06(-1.40%)
Jul 05, 2006 4.190 4.244 4.039 4.166 501,574 -0.06(-1.50%)
Jul 03, 2006 4.146 4.229 4.146 4.229 125,340 +0.06(+1.40%)
Jun 30, 2006 4.263 4.263 4.151 4.171 468,783 -0.07(-1.61%)
Jun 29, 2006 4.034 4.253 4.034 4.239 898,996 +0.24(+5.97%)
Jun 28, 2006 4.049 4.122 3.951 4.000 310,042 -0.06(-1.44%)
Jun 27, 2006 4.219 4.248 4.049 4.058 503,037 -0.15(-3.48%)
Jun 26, 2006 4.112 4.239 4.112 4.205 632,992 +0.09(+2.25%)
Jun 23, 2006 4.136 4.156 4.073 4.112 221,317 -0.04(-1.06%)
Jun 22, 2006 4.151 4.190 4.058 4.156 283,118 -0.02(-0.47%)
Jun 21, 2006 4.097 4.205 4.024 4.175 209,669 +0.06(+1.42%)
Jun 20, 2006 4.117 4.127 4.019 4.117 274,760 +0.01(+0.36%)
Jun 19, 2006 4.239 4.239 4.024 4.102 415,549 -0.13(-3.11%)
Jun 16, 2006 4.214 4.258 4.156 4.234 1,485,840 +0.02(+0.46%)
Jun 15, 2006 4.132 4.234 4.132 4.214 596,395 +0.10(+2.37%)
Jun 14, 2006 4.200 4.258 4.063 4.117 452,531 -0.09(-2.20%)
Jun 13, 2006 4.180 4.292 4.146 4.209 714,347 +0.01(+0.23%)
Jun 12, 2006 4.117 4.263 4.019 4.200 706,781 +0.10(+2.38%)
Jun 09, 2006 4.034 4.161 4.000 4.102 524,258 +0.06(+1.57%)
Jun 08, 2006 3.971 4.112 3.961 4.039 408,575 +0.05(+1.34%)
Jun 07, 2006 4.039 4.156 3.971 3.985 344,742 -0.06(-1.56%)
Jun 06, 2006 3.995 4.068 3.971 4.049 405,933 +0.07(+1.84%)
Jun 05, 2006 4.141 4.161 3.971 3.976 551,657 -0.16(-3.89%)
Jun 02, 2006 4.175 4.287 4.117 4.136 698,897 -0.12(-2.86%)
Jun 01, 2006 4.171 4.258 4.151 4.258 382,465 +0.11(+2.70%)
May 31, 2006 4.000 4.161 4.000 4.146 957,712 +0.14(+3.53%)
May 30, 2006 4.093 4.107 3.995 4.005 520,882 -0.11(-2.72%)
May 26, 2006 4.127 4.136 4.068 4.117 346,355 +0.00(+0.12%)
May 25, 2006 4.141 4.151 4.063 4.112 384,423 +0.01(+0.36%)
May 24, 2006 4.010 4.156 3.922 4.097 785,107 +0.10(+2.44%)
May 23, 2006 4.161 4.166 3.981 4.000 647,552 -0.15(-3.53%)
May 22, 2006 4.073 4.171 3.922 4.146 663,410 +0.07(+1.79%)
May 19, 2006 3.971 4.112 3.961 4.073 630,401 +0.09(+2.14%)
May 18, 2006 3.942 4.010 3.898 3.988 597,487 +0.09(+2.18%)
May 17, 2006 3.912 3.946 3.834 3.903 601,492 -0.05(-1.23%)
May 16, 2006 3.873 4.005 3.864 3.951 454,637 +0.09(+2.27%)
May 15, 2006 3.898 3.922 3.800 3.864 404,392 -0.05(-1.25%)
May 12, 2006 3.917 3.966 3.903 3.912 438,425 -0.03(-0.74%)
May 11, 2006 4.024 4.068 3.903 3.942 543,823 -0.09(-2.29%)
May 10, 2006 4.141 4.161 4.029 4.034 546,403 -0.09(-2.24%)
May 09, 2006 4.122 4.161 4.054 4.127 490,045 -0.02(-0.47%)
May 08, 2006 4.243 4.268 4.132 4.146 687,122 -0.07(-1.73%)
May 05, 2006 4.268 4.361 4.209 4.219 889,762 -0.04(-1.03%)
May 04, 2006 4.190 4.268 4.068 4.263 837,850 +0.07(+1.74%)
May 03, 2006 3.893 4.214 3.888 4.190 1,188,524 +0.34(+8.86%)
May 02, 2006 3.756 3.917 3.730 3.849 756,602 +0.08(+2.20%)
May 01, 2006 3.849 3.893 3.752 3.766 671,234 -0.06(-1.53%)
Apr 28, 2006 3.849 3.932 3.810 3.825 470,023 -0.05(-1.26%)
Apr 27, 2006 3.854 3.922 3.771 3.873 247,419 -0.01(-0.38%)
Apr 26, 2006 3.795 3.888 3.771 3.888 308,639 +0.10(+2.57%)
Apr 25, 2006 3.786 3.820 3.737 3.790 631,965 +0.02(+0.65%)
Apr 24, 2006 3.790 3.829 3.761 3.766 734,164 -0.01(-0.39%)
Apr 21, 2006 3.786 3.829 3.722 3.781 1,031,937 -0.00(-0.13%)
Apr 20, 2006 3.805 3.834 3.766 3.786 473,945 +0.00(+0.00%)
Apr 19, 2006 3.776 3.856 3.771 3.786 378,771 -0.00(-0.13%)
Apr 18, 2006 3.795 3.829 3.761 3.790 1,259,900 +0.02(+0.52%)
Apr 17, 2006 3.790 3.790 3.756 3.771 697,352 -0.00(-0.13%)
Apr 13, 2006 3.776 3.834 3.766 3.776 204,612 +0.00(+0.00%)
Apr 12, 2006 3.781 3.854 3.722 3.776 333,022 -0.00(-0.13%)
Apr 11, 2006 3.800 3.864 3.756 3.781 425,707 +0.00(+0.13%)
Apr 10, 2006 3.752 3.839 3.713 3.776 688,183 +0.02(+0.65%)
Apr 07, 2006 3.810 3.859 3.708 3.752 541,136 -0.07(-1.79%)
Apr 06, 2006 3.771 3.829 3.766 3.820 843,047 +0.03(+0.77%)
Apr 05, 2006 3.800 3.849 3.752 3.790 512,861 +0.01(+0.26%)
Apr 04, 2006 3.800 3.854 3.766 3.781 883,705 -0.02(-0.64%)
Apr 03, 2006 3.990 3.990 3.756 3.805 948,851 -0.17(-4.17%)
Mar 31, 2006 3.873 4.000 3.868 3.971 819,172 +0.08(+2.13%)
Mar 30, 2006 3.815 3.907 3.776 3.888 729,605 +0.10(+2.57%)
Mar 29, 2006 3.786 3.825 3.688 3.790 1,485,304 -0.01(-0.26%)
Mar 28, 2006 3.732 3.844 3.705 3.800 870,552 +0.07(+1.96%)
Mar 27, 2006 3.732 3.747 3.693 3.727 725,695 +0.02(+0.53%)
Mar 24, 2006 3.717 3.737 3.674 3.708 426,805 +0.00(+0.00%)
Mar 23, 2006 3.713 3.717 3.639 3.708 876,624 +0.00(+0.00%)
Mar 22, 2006 3.630 3.713 3.576 3.708 589,889 +0.07(+1.87%)
Mar 21, 2006 3.615 3.669 3.600 3.639 745,075 +0.00(+0.13%)
Mar 20, 2006 3.630 3.639 3.576 3.635 732,263 +0.02(+0.54%)
Mar 17, 2006 3.635 3.639 3.574 3.615 2,396,771 +0.00(+0.00%)
Mar 16, 2006 3.620 3.644 3.581 3.615 730,256 -0.01(-0.27%)
Mar 15, 2006 3.717 3.717 3.600 3.625 1,525,742 -0.07(-1.98%)
Mar 14, 2006 3.649 3.703 3.630 3.698 342,571 +0.05(+1.34%)
Mar 13, 2006 3.713 3.722 3.639 3.649 824,962 -0.05(-1.45%)
Mar 10, 2006 3.678 3.708 3.664 3.703 1,057,283 +0.00(+0.13%)
Mar 09, 2006 3.605 3.713 3.605 3.698 1,114,213 +0.11(+3.12%)
Mar 08, 2006 3.610 3.610 3.562 3.586 333,749 -0.01(-0.27%)
Mar 07, 2006 3.669 3.674 3.566 3.596 1,446,518 -0.03(-0.94%)
Mar 06, 2006 3.600 3.717 3.566 3.630 2,192,874 +0.05(+1.36%)
Mar 03, 2006 3.600 3.630 3.557 3.581 759,190 -0.01(-0.41%)
Mar 02, 2006 3.620 3.630 3.562 3.596 595,544 -0.01(-0.40%)
Mar 01, 2006 3.532 3.654 3.527 3.610 940,555 +0.11(+3.06%)
Feb 28, 2006 3.756 3.747 3.498 3.503 2,676,953 -0.25(-6.74%)
Feb 27, 2006 3.795 3.815 3.747 3.756 437,946 -0.04(-1.03%)
Feb 24, 2006 3.825 3.864 3.766 3.795 766,162 -0.05(-1.27%)
Feb 23, 2006 3.883 4.005 3.839 3.844 1,556,552 +0.07(+1.94%)
Feb 22, 2006 3.747 3.776 3.693 3.771 798,612 +0.05(+1.31%)
Feb 21, 2006 3.708 3.795 3.678 3.722 611,701 +0.00(+0.00%)
Feb 17, 2006 3.849 3.849 3.717 3.722 809,848 -0.11(-2.80%)
Feb 16, 2006 3.703 3.839 3.698 3.829 972,065 +0.13(+3.42%)
Feb 15, 2006 3.742 3.742 3.674 3.703 416,046 -0.02(-0.52%)
Feb 14, 2006 3.664 3.756 3.635 3.722 808,427 +0.08(+2.28%)
Feb 13, 2006 3.722 3.795 3.625 3.639 674,791 -0.07(-1.97%)
Feb 10, 2006 3.834 3.849 3.678 3.713 724,681 -0.11(-2.93%)
Feb 09, 2006 3.776 3.922 3.771 3.825 802,869 +0.04(+1.16%)
Feb 08, 2006 3.907 3.985 3.776 3.781 1,066,138 -0.08(-2.14%)
Feb 07, 2006 3.956 3.971 3.849 3.864 374,046 -0.10(-2.58%)
Feb 06, 2006 3.990 3.990 3.883 3.966 917,930 -0.00(-0.12%)
Feb 03, 2006 3.927 3.976 3.898 3.971 832,885 +0.04(+1.12%)
Feb 02, 2006 4.049 4.054 3.907 3.927 567,291 -0.11(-2.77%)
Feb 01, 2006 3.888 4.063 3.878 4.039 1,162,158 +0.16(+4.15%)
Jan 31, 2006 3.966 3.966 3.873 3.878 946,990 -0.07(-1.73%)
Jan 30, 2006 3.961 4.063 3.932 3.946 856,797 -0.03(-0.86%)
Jan 27, 2006 3.873 4.000 3.825 3.981 1,320,240 +0.13(+3.29%)
Jan 26, 2006 3.854 3.932 3.820 3.854 1,511,215 -0.04(-1.13%)
Jan 25, 2006 3.825 4.117 3.800 3.898 3,283,028 +0.24(+6.52%)
Jan 24, 2006 4.365 4.365 3.635 3.659 3,651,379 -0.68(-15.71%)
Jan 23, 2006 4.307 4.351 4.258 4.341 571,829 +0.06(+1.48%)
Jan 20, 2006 4.351 4.351 4.258 4.278 846,743 -0.05(-1.13%)
Jan 19, 2006 4.287 4.341 4.219 4.326 494,419 +0.05(+1.25%)
Jan 18, 2006 4.239 4.273 4.209 4.273 405,418 +0.03(+0.69%)
Jan 17, 2006 4.283 4.283 4.185 4.244 425,032 -0.04(-1.02%)
Jan 13, 2006 4.263 4.302 4.156 4.287 1,183,434 +0.07(+1.62%)
Jan 12, 2006 4.322 4.322 4.200 4.219 825,311 -0.09(-2.04%)
Jan 11, 2006 4.400 4.400 4.258 4.307 891,560 -0.06(-1.34%)
Jan 10, 2006 4.322 4.424 4.302 4.365 632,318 +0.03(+0.79%)
Jan 09, 2006 4.468 4.590 4.283 4.331 1,081,864 -0.15(-3.37%)
Jan 06, 2006 4.628 4.687 4.463 4.482 580,216 -0.08(-1.81%)
Jan 05, 2006 4.653 4.653 4.531 4.565 762,548 -0.09(-1.99%)
Jan 04, 2006 4.526 4.692 4.482 4.658 532,021 +0.16(+3.46%)
Jan 03, 2006 4.536 4.560 4.453 4.502 884,275 +0.02(+0.43%)
Dec 30, 2005 4.555 4.555 4.453 4.482 316,335 -0.06(-1.39%)
Dec 29, 2005 4.521 4.580 4.521 4.546 267,874 +0.06(+1.30%)
Dec 28, 2005 4.575 4.619 4.458 4.487 494,037 -0.12(-2.64%)
Dec 27, 2005 4.565 4.624 4.565 4.609 838,858 +0.05(+1.07%)
Dec 23, 2005 4.604 4.658 4.541 4.560 455,967 -0.03(-0.74%)
Dec 22, 2005 4.628 4.658 4.575 4.594 370,971 +0.00(+0.00%)
Dec 21, 2005 4.692 4.711 4.580 4.594 1,433,246 -0.10(-2.08%)
Dec 20, 2005 4.697 4.702 4.594 4.692 513,197 -0.00(-0.10%)
Dec 19, 2005 4.848 4.857 4.687 4.697 475,343 -0.12(-2.43%)
Dec 16, 2005 4.755 4.843 4.731 4.814 852,529 +0.08(+1.65%)
Dec 15, 2005 4.741 4.770 4.687 4.736 450,072 -0.05(-1.12%)
Dec 14, 2005 4.697 4.789 4.667 4.789 662,240 +0.09(+1.97%)
Dec 13, 2005 4.838 4.857 4.697 4.697 983,818 -0.17(-3.41%)
Dec 12, 2005 4.687 4.872 4.687 4.862 782,898 +0.16(+3.31%)
Dec 09, 2005 4.706 4.765 4.687 4.706 325,498 -0.02(-0.51%)
Dec 08, 2005 4.794 4.838 4.667 4.731 1,011,461 -0.07(-1.42%)
Dec 07, 2005 4.872 4.877 4.750 4.799 810,851 -0.07(-1.50%)
Dec 06, 2005 4.872 4.906 4.833 4.872 1,048,478 +0.00(+0.10%)
Dec 05, 2005 4.823 4.872 4.726 4.867 997,996 +0.08(+1.63%)
Dec 02, 2005 4.726 4.828 4.716 4.789 880,994 +0.10(+2.08%)
Dec 01, 2005 4.706 4.750 4.624 4.692 1,262,143 +0.00(+0.10%)
Nov 30, 2005 4.541 4.687 4.482 4.687 2,101,646 +0.18(+4.00%)
Nov 29, 2005 4.409 4.551 4.380 4.507 1,546,150 +0.12(+2.78%)
Nov 28, 2005 4.482 4.482 4.380 4.385 597,929 -0.04(-0.99%)
Nov 25, 2005 4.400 4.458 4.380 4.429 226,239 +0.05(+1.11%)
Nov 23, 2005 4.365 4.429 4.365 4.380 1,026,970 +0.01(+0.22%)
Nov 22, 2005 4.375 4.385 4.351 4.370 1,006,284 -0.01(-0.22%)
Nov 21, 2005 4.385 4.409 4.351 4.380 904,351 -0.00(-0.11%)
Nov 18, 2005 4.438 4.473 4.361 4.385 871,936 -0.04(-0.88%)
Nov 17, 2005 4.297 4.434 4.244 4.424 644,676 +0.15(+3.42%)
Nov 16, 2005 4.365 4.385 4.239 4.278 363,865 -0.08(-1.90%)
Nov 15, 2005 4.385 4.416 4.322 4.361 537,780 -0.02(-0.56%)
Nov 14, 2005 4.434 4.434 4.361 4.385 754,734 +0.00(+0.11%)
Nov 11, 2005 4.458 4.458 4.375 4.380 666,638 -0.05(-1.21%)
Nov 10, 2005 4.380 4.448 4.336 4.434 817,007 +0.06(+1.34%)
Nov 09, 2005 4.375 4.400 4.351 4.375 926,963 +0.00(+0.11%)
Nov 08, 2005 4.390 4.404 4.356 4.370 1,565,120 -0.04(-0.88%)
Nov 07, 2005 4.400 4.580 4.400 4.409 1,495,798 +0.03(+0.78%)
Nov 04, 2005 4.409 4.424 4.346 4.375 875,302 -0.02(-0.44%)
Nov 03, 2005 4.356 4.395 4.297 4.395 665,041 +0.06(+1.46%)
Nov 02, 2005 4.312 4.361 4.156 4.331 989,782 +0.24(+5.83%)
Nov 01, 2005 4.015 4.093 4.015 4.093 918,554 +0.05(+1.33%)
Oct 31, 2005 4.054 4.102 4.019 4.039 1,078,769 +0.00(+0.12%)
Oct 28, 2005 3.995 4.068 3.995 4.034 718,848 +0.03(+0.73%)
Oct 27, 2005 4.083 4.102 4.000 4.005 1,021,723 -0.09(-2.26%)
Oct 26, 2005 4.122 4.166 4.083 4.097 816,418 -0.04(-1.06%)
Oct 25, 2005 4.175 4.219 4.112 4.141 895,977 -0.05(-1.28%)
Oct 24, 2005 4.107 4.229 4.102 4.195 939,434 +0.10(+2.50%)
Oct 21, 2005 4.058 4.141 4.058 4.093 1,245,567 +0.02(+0.60%)
Oct 20, 2005 4.117 4.268 4.044 4.068 1,077,237 -0.06(-1.53%)
Oct 19, 2005 4.063 4.146 3.995 4.132 695,529 +0.05(+1.19%)
Oct 18, 2005 4.132 4.141 4.054 4.083 1,022,031 -0.05(-1.18%)
Oct 17, 2005 4.180 4.209 4.063 4.132 3,276,054 -0.02(-0.59%)
Oct 14, 2005 4.107 4.171 3.976 4.156 469,116 +0.08(+2.03%)
Oct 13, 2005 3.981 4.107 3.922 4.073 450,296 +0.06(+1.58%)
Oct 12, 2005 4.039 4.073 3.878 4.010 540,875 -0.05(-1.20%)
Oct 11, 2005 4.146 4.214 4.054 4.058 635,089 -0.08(-2.00%)
Oct 10, 2005 4.175 4.214 4.122 4.141 582,438 -0.05(-1.28%)
Oct 07, 2005 4.136 4.214 4.112 4.195 370,749 +0.08(+1.89%)
Oct 06, 2005 4.263 4.322 4.102 4.117 605,225 -0.17(-3.98%)
Oct 05, 2005 4.278 4.356 4.278 4.287 468,426 +0.00(+0.00%)
Oct 04, 2005 4.302 4.346 4.253 4.287 284,337 -0.02(-0.45%)
Oct 03, 2005 4.287 4.385 4.283 4.307 295,806 -0.01(-0.34%)
Sep 30, 2005 4.375 4.395 4.273 4.322 893,826 -0.08(-1.77%)
Sep 29, 2005 4.287 4.404 4.283 4.400 214,609 +0.08(+1.80%)
Sep 28, 2005 4.273 4.400 4.229 4.322 419,882 +0.05(+1.26%)
Sep 27, 2005 4.434 4.487 4.209 4.268 311,935 -0.18(-4.05%)
Sep 26, 2005 4.516 4.555 4.424 4.448 256,291 -0.04(-0.87%)
Sep 23, 2005 4.487 4.487 4.341 4.487 213,027 +0.10(+2.22%)
Sep 22, 2005 4.390 4.438 4.248 4.390 332,831 +0.01(+0.33%)
Sep 21, 2005 4.473 4.512 4.336 4.375 351,216 -0.13(-2.81%)
Sep 20, 2005 4.628 4.638 4.482 4.502 243,935 -0.10(-2.22%)
Sep 19, 2005 4.590 4.628 4.575 4.604 221,520 +0.03(+0.64%)
Sep 16, 2005 4.482 4.580 4.438 4.575 729,584 +0.13(+2.85%)
Sep 15, 2005 4.370 4.448 4.326 4.448 591,997 +0.05(+1.11%)
Sep 14, 2005 4.560 4.604 4.400 4.400 383,818 -0.16(-3.42%)
Sep 13, 2005 4.667 4.667 4.546 4.555 357,619 -0.11(-2.30%)
Sep 12, 2005 4.546 4.750 4.516 4.663 927,370 +0.11(+2.35%)
Sep 09, 2005 4.570 4.609 4.502 4.555 372,849 -0.02(-0.43%)
Sep 08, 2005 4.555 4.628 4.526 4.575 539,459 -0.00(-0.11%)
Sep 07, 2005 4.492 4.580 4.453 4.580 624,416 +0.08(+1.84%)
Sep 06, 2005 4.546 4.590 4.477 4.497 383,339 -0.03(-0.65%)
Sep 02, 2005 4.487 4.585 4.336 4.526 287,859 +0.03(+0.76%)
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.