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

Sinclair Inc (NQ: SBGI )

13.07 -0.59 (-4.32%)
Streaming Delayed Price Updated: 3:25 PM 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 (%)
Aug 31, 2009 1.597 1.700 1.500 1.527 1,360,860 -0.12(-7.21%)
Aug 28, 2009 1.748 1.748 1.560 1.646 786,241 -0.10(-5.57%)
Aug 27, 2009 1.635 1.743 1.549 1.743 706,420 +0.08(+4.87%)
Aug 26, 2009 1.678 1.678 1.581 1.662 1,073,084 -0.05(-3.14%)
Aug 25, 2009 1.678 1.808 1.646 1.716 1,818,447 +0.03(+1.92%)
Aug 24, 2009 1.700 1.910 1.570 1.684 6,560,129 +0.15(+9.47%)
Aug 21, 2009 1.317 1.862 1.295 1.538 8,404,810 +0.38(+32.56%)
Aug 20, 2009 1.122 1.160 1.079 1.160 388,554 +0.04(+3.37%)
Aug 19, 2009 1.079 1.128 1.042 1.122 491,353 +0.01(+0.97%)
Aug 18, 2009 1.031 1.133 1.009 1.112 506,613 +0.08(+7.85%)
Aug 17, 2009 1.106 1.107 0.9875 1.031 865,244 -0.12(-10.33%)
Aug 14, 2009 1.193 1.268 1.128 1.149 570,419 -0.07(-5.75%)
Aug 13, 2009 1.290 1.317 1.155 1.220 684,294 +0.01(+0.44%)
Aug 12, 2009 1.203 1.311 1.187 1.214 687,969 +0.03(+2.74%)
Aug 11, 2009 1.468 1.506 1.160 1.182 1,066,564 -0.30(-20.07%)
Aug 10, 2009 1.301 1.479 1.220 1.479 644,384 +0.14(+10.48%)
Aug 07, 2009 1.133 1.398 1.128 1.338 1,420,975 +0.23(+20.39%)
Aug 06, 2009 1.171 1.187 1.068 1.112 1,274,202 -0.09(-7.21%)
Aug 05, 2009 1.171 1.268 1.149 1.198 1,312,780 +0.02(+1.83%)
Aug 04, 2009 1.225 1.317 1.149 1.176 1,482,702 +0.00(+0.00%)
Aug 03, 2009 1.068 1.241 1.063 1.176 1,780,481 +0.17(+16.58%)
Jul 31, 2009 0.9929 1.047 0.9606 1.009 1,288,195 +0.01(+1.08%)
Jul 30, 2009 0.9174 1.009 0.9120 0.9983 689,957 +0.09(+10.12%)
Jul 29, 2009 0.8904 0.9120 0.8688 0.9066 362,130 +0.01(+1.20%)
Jul 28, 2009 0.8580 0.9066 0.8580 0.8958 370,488 +0.03(+3.75%)
Jul 27, 2009 0.8364 0.8688 0.8149 0.8634 329,572 +0.01(+1.27%)
Jul 24, 2009 0.7987 0.8580 0.7123 0.8526 797,406 +0.02(+1.94%)
Jul 23, 2009 0.7717 0.8472 0.7663 0.8364 692,414 +0.06(+7.64%)
Jul 22, 2009 0.7123 0.8364 0.6826 0.7771 801,982 +0.06(+8.27%)
Jul 21, 2009 0.8580 0.8742 0.7015 0.7177 811,608 -0.16(-17.90%)
Jul 20, 2009 0.7231 0.8796 0.7015 0.8742 1,196,623 +0.15(+20.90%)
Jul 17, 2009 0.6638 0.7555 0.6320 0.7231 1,871,000 +0.06(+9.84%)
Jul 16, 2009 0.5558 0.6746 0.5558 0.6584 3,116,159 +0.08(+14.02%)
Jul 15, 2009 0.6206 0.6314 0.5558 0.5774 3,423,906 -0.02(-2.73%)
Jul 14, 2009 0.4749 0.6476 0.4587 0.5936 7,328,129 -0.19(-24.66%)
Jul 13, 2009 0.8472 1.079 0.7717 0.7879 2,180,335 -0.21(-20.65%)
Jul 10, 2009 0.9444 1.006 0.9390 0.9929 897,476 +0.04(+4.55%)
Jul 09, 2009 0.9821 0.9875 0.9282 0.9498 419,398 -0.03(-3.30%)
Jul 08, 2009 1.063 1.079 0.9633 0.9821 316,856 -0.07(-6.67%)
Jul 07, 2009 1.063 1.079 1.052 1.052 435,370 -0.02(-1.52%)
Jul 06, 2009 1.079 1.090 1.052 1.068 434,786 +0.01(+1.02%)
Jul 02, 2009 1.058 1.079 1.015 1.058 402,148 -0.02(-2.00%)
Jul 01, 2009 1.052 1.079 1.052 1.079 278,733 +0.03(+3.09%)
Jun 30, 2009 1.025 1.052 1.023 1.047 376,547 +0.02(+1.57%)
Jun 29, 2009 1.052 1.074 1.015 1.031 490,002 +0.03(+2.69%)
Jun 26, 2009 0.9714 1.047 0.9336 1.004 2,099,233 +0.03(+3.33%)
Jun 25, 2009 0.9606 0.9768 0.9282 0.9714 333,159 +0.03(+3.45%)
Jun 24, 2009 0.9714 0.9768 0.9228 0.9390 322,184 -0.03(-3.33%)
Jun 23, 2009 0.9444 0.9875 0.9336 0.9714 290,129 +0.02(+2.27%)
Jun 22, 2009 1.042 1.068 0.9444 0.9498 794,843 -0.10(-9.28%)
Jun 19, 2009 1.025 1.058 1.009 1.047 685,184 +0.04(+4.30%)
Jun 18, 2009 1.025 1.025 1.004 1.004 238,660 -0.03(-2.62%)
Jun 17, 2009 1.004 1.042 1.004 1.031 478,267 +0.03(+2.69%)
Jun 16, 2009 1.036 1.052 0.9875 1.004 337,896 -0.03(-2.62%)
Jun 15, 2009 1.085 1.090 1.025 1.031 417,115 -0.09(-8.17%)
Jun 12, 2009 1.106 1.133 1.074 1.122 531,689 +0.00(+0.00%)
Jun 11, 2009 1.122 1.144 1.106 1.122 205,591 +0.00(+0.00%)
Jun 10, 2009 1.160 1.160 1.090 1.122 857,520 -0.02(-1.89%)
Jun 09, 2009 1.074 1.149 1.074 1.144 590,299 +0.06(+6.00%)
Jun 08, 2009 1.085 1.106 1.074 1.079 294,663 -0.01(-0.99%)
Jun 05, 2009 1.133 1.166 1.079 1.090 594,125 -0.04(-3.35%)
Jun 04, 2009 1.166 1.187 1.085 1.128 1,247,179 -0.01(-0.48%)
Jun 03, 2009 1.052 1.187 1.026 1.133 1,081,397 +0.10(+9.95%)
Jun 02, 2009 1.031 1.063 0.9552 1.031 854,351 -0.01(-1.04%)
Jun 01, 2009 0.9444 1.042 0.9336 1.042 592,737 +0.09(+9.66%)
May 29, 2009 0.9821 0.9929 0.9336 0.9498 708,905 -0.03(-3.30%)
May 28, 2009 1.020 1.020 0.9606 0.9821 346,648 -0.02(-1.62%)
May 27, 2009 1.063 1.063 0.9821 0.9983 403,360 -0.08(-7.04%)
May 26, 2009 0.9714 1.074 0.9390 1.074 759,066 +0.12(+13.07%)
May 22, 2009 0.9498 0.9714 0.9444 0.9498 337,959 +0.01(+0.57%)
May 21, 2009 0.9066 0.9606 0.9066 0.9444 647,644 +0.03(+2.94%)
May 20, 2009 0.9390 0.9498 0.8958 0.9174 438,872 -0.02(-1.73%)
May 19, 2009 0.8257 0.9768 0.8257 0.9336 766,512 +0.01(+0.58%)
May 18, 2009 0.8418 0.9336 0.8418 0.9282 409,753 +0.07(+8.18%)
May 15, 2009 0.9390 0.9821 0.8364 0.8580 786,030 -0.05(-5.92%)
May 14, 2009 0.9282 0.9983 0.8742 0.9120 903,766 -0.03(-2.87%)
May 13, 2009 1.036 1.047 0.9336 0.9390 1,023,195 -0.11(-10.31%)
May 12, 2009 0.9660 1.052 0.9174 1.047 769,382 +0.09(+9.61%)
May 11, 2009 0.8634 0.9606 0.8149 0.9552 972,482 +0.10(+11.32%)
May 08, 2009 0.8958 0.9012 0.8149 0.8580 2,209,821 -0.02(-2.45%)
May 07, 2009 0.8095 0.9228 0.7825 0.8796 4,356,454 +0.09(+11.64%)
May 06, 2009 0.8095 0.8472 0.7069 0.7879 4,443,255 +0.12(+18.70%)
May 05, 2009 0.6692 0.6746 0.6422 0.6638 1,191,740 +0.01(+1.65%)
May 04, 2009 0.6476 0.6746 0.6422 0.6530 902,437 +0.03(+5.22%)
May 01, 2009 0.6098 0.6907 0.5774 0.6206 1,214,559 +0.02(+3.60%)
Apr 30, 2009 0.6746 0.7015 0.5990 0.5990 1,047,063 -0.06(-9.02%)
Apr 29, 2009 0.6206 0.7123 0.5990 0.6584 1,359,338 +0.06(+9.91%)
Apr 28, 2009 0.5612 0.6206 0.5612 0.5990 625,192 +0.04(+6.73%)
Apr 27, 2009 0.5720 0.6098 0.5612 0.5612 596,506 -0.01(-0.95%)
Apr 24, 2009 0.5666 0.5990 0.5612 0.5666 800,886 +0.01(+0.96%)
Apr 23, 2009 0.5666 0.5882 0.5612 0.5612 313,661 -0.01(-0.95%)
Apr 22, 2009 0.5720 0.5828 0.5558 0.5666 474,153 -0.02(-2.78%)
Apr 21, 2009 0.5936 0.6206 0.5720 0.5828 844,623 -0.01(-0.92%)
Apr 20, 2009 0.5936 0.6206 0.5828 0.5882 685,910 -0.02(-2.68%)
Apr 17, 2009 0.5828 0.6530 0.5720 0.6044 641,305 +0.02(+3.70%)
Apr 16, 2009 0.6314 0.6314 0.5774 0.5828 772,078 -0.04(-6.90%)
Apr 15, 2009 0.6584 0.6746 0.6206 0.6260 908,990 -0.03(-4.92%)
Apr 14, 2009 0.7285 0.7501 0.6584 0.6584 581,085 -0.07(-9.63%)
Apr 13, 2009 0.7285 0.7501 0.6530 0.7285 747,197 -0.01(-1.46%)
Apr 09, 2009 0.6907 0.7987 0.6692 0.7393 974,626 +0.08(+11.38%)
Apr 08, 2009 0.6368 0.6799 0.6368 0.6638 489,469 +0.03(+5.13%)
Apr 07, 2009 0.6044 0.6368 0.5882 0.6314 400,567 +0.02(+3.54%)
Apr 06, 2009 0.6260 0.6260 0.6044 0.6098 280,934 -0.01(-1.74%)
Apr 03, 2009 0.6152 0.6314 0.5774 0.6206 334,868 +0.00(+0.00%)
Apr 02, 2009 0.5828 0.6260 0.5720 0.6206 673,013 +0.05(+9.52%)
Apr 01, 2009 0.5612 0.5720 0.5450 0.5666 302,265 +0.01(+1.94%)
Mar 31, 2009 0.5936 0.6098 0.5504 0.5558 659,037 -0.03(-4.63%)
Mar 30, 2009 0.5828 0.6044 0.5450 0.5828 605,946 -0.05(-8.47%)
Mar 26, 2009 0.5774 0.6368 0.5774 0.6368 853,134 +0.07(+12.38%)
Mar 25, 2009 0.5882 0.5990 0.5396 0.5666 661,416 -0.02(-2.78%)
Mar 24, 2009 0.5612 0.6314 0.5396 0.5828 728,273 +0.04(+8.00%)
Mar 23, 2009 0.5167 0.5396 0.4911 0.5396 720,970 +0.06(+12.36%)
Mar 20, 2009 0.4911 0.5019 0.4803 0.4803 2,841,827 -0.01(-1.11%)
Mar 19, 2009 0.5127 0.5287 0.4857 0.4857 2,529,615 -0.02(-4.26%)
Mar 18, 2009 0.4965 0.5235 0.4857 0.5073 1,250,675 +0.01(+2.17%)
Mar 17, 2009 0.5396 0.5450 0.4749 0.4965 1,230,931 +0.01(+1.10%)
Mar 16, 2009 0.6368 0.6368 0.4857 0.4911 3,038,945 -0.05(-9.00%)
Mar 13, 2009 0.7285 0.7501 0.5396 0.5396 3,063,650 -0.02(-3.85%)
Mar 12, 2009 0.5990 0.5990 0.5558 0.5612 924,589 -0.02(-3.70%)
Mar 11, 2009 0.6152 0.6422 0.5774 0.5828 644,255 +0.00(+0.00%)
Mar 10, 2009 0.5181 0.6692 0.5181 0.5828 1,591,863 +0.02(+3.85%)
Mar 09, 2009 0.5990 0.6206 0.5612 0.5612 935,292 -0.05(-7.96%)
Mar 06, 2009 0.6098 0.6206 0.5558 0.6098 1,099,143 +0.00(+0.00%)
Mar 05, 2009 0.6422 0.6692 0.5990 0.6098 1,838,525 -0.03(-4.24%)
Mar 04, 2009 0.6961 0.6961 0.5990 0.6368 985,537 +0.03(+4.42%)
Mar 02, 2009 0.5936 0.6314 0.5666 0.6098 1,606,193 +0.01(+0.89%)
Feb 27, 2009 0.5936 0.6206 0.5936 0.6044 565,247 +0.00(+0.00%)
Feb 26, 2009 0.6044 0.6368 0.5990 0.6044 1,425,087 +0.00(+0.00%)
Feb 25, 2009 0.6368 0.6368 0.5396 0.6044 1,754,858 -0.01(-1.75%)
Feb 24, 2009 0.5504 0.6206 0.5396 0.6152 1,597,700 +0.08(+14.00%)
Feb 23, 2009 0.5612 0.5828 0.5288 0.5396 627,510 +0.00(+0.00%)
Feb 20, 2009 0.5315 0.5720 0.5019 0.5396 1,708,097 +0.01(+1.01%)
Feb 19, 2009 0.6098 0.6206 0.5342 0.5342 853,758 -0.07(-11.61%)
Feb 18, 2009 0.6961 0.6961 0.6044 0.6044 1,810,727 -0.06(-8.94%)
Feb 17, 2009 0.7393 0.7555 0.6584 0.6638 971,429 -0.08(-10.87%)
Feb 13, 2009 0.6907 0.7717 0.6746 0.7447 791,410 +0.06(+8.66%)
Feb 12, 2009 0.6853 0.7231 0.6584 0.6853 2,017,115 -0.01(-1.55%)
Feb 11, 2009 0.8149 0.9390 0.6961 0.6961 2,013,648 -0.05(-6.52%)
Feb 10, 2009 0.7933 0.8095 0.7339 0.7447 1,328,714 -0.04(-5.48%)
Feb 09, 2009 0.7879 0.8688 0.7447 0.7879 1,429,527 +0.01(+1.39%)
Feb 06, 2009 0.7771 0.8203 0.7609 0.7771 1,420,221 +0.02(+2.86%)
Feb 05, 2009 0.8634 0.8742 0.7447 0.7555 1,799,899 -0.11(-12.50%)
Feb 04, 2009 0.9336 0.9821 0.8634 0.8634 708,549 -0.05(-5.88%)
Feb 03, 2009 1.020 1.020 0.9174 0.9174 974,539 -0.06(-6.08%)
Feb 02, 2009 0.9821 1.052 0.9606 0.9768 1,645,115 -0.02(-2.16%)
Jan 30, 2009 1.149 1.198 0.9929 0.9983 2,541,182 -0.13(-11.90%)
Jan 29, 2009 1.214 1.230 1.117 1.133 550,428 -0.08(-6.67%)
Jan 28, 2009 1.214 1.328 1.203 1.214 1,079,747 +0.02(+1.35%)
Jan 27, 2009 1.155 1.236 1.155 1.198 424,698 +0.05(+4.72%)
Jan 26, 2009 1.133 1.236 1.133 1.144 524,933 +0.03(+2.91%)
Jan 23, 2009 1.095 1.166 1.095 1.112 886,061 +0.01(+0.98%)
Jan 22, 2009 1.166 1.176 1.085 1.101 779,924 -0.06(-5.12%)
Jan 21, 2009 1.160 1.220 1.079 1.160 1,360,700 +0.05(+4.88%)
Jan 20, 2009 1.446 1.479 1.101 1.106 1,551,592 -0.37(-24.91%)
Jan 16, 2009 1.576 1.624 1.419 1.473 908,009 -0.09(-5.54%)
Jan 15, 2009 1.635 1.673 1.473 1.560 1,382,265 -0.06(-3.99%)
Jan 14, 2009 1.808 1.916 1.619 1.624 1,494,074 -0.19(-10.42%)
Jan 13, 2009 1.846 1.916 1.797 1.813 981,236 +0.02(+1.21%)
Jan 12, 2009 1.948 1.948 1.727 1.792 1,180,929 -0.16(-8.03%)
Jan 09, 2009 2.067 2.115 1.948 1.948 431,641 -0.12(-5.74%)
Jan 08, 2009 2.083 2.088 1.943 2.067 1,212,489 -0.02(-0.78%)
Jan 07, 2009 2.013 2.083 1.921 2.083 1,173,965 +0.04(+1.85%)
Jan 06, 2009 1.802 2.061 1.802 2.045 1,052,826 +0.25(+14.16%)
Jan 05, 2009 2.153 2.153 1.711 1.792 766,697 +0.08(+4.73%)
Jan 02, 2009 1.678 1.738 1.651 1.711 576,949 +0.04(+2.26%)
Dec 31, 2008 1.646 1.711 1.554 1.673 963,494 +0.04(+2.31%)
Dec 30, 2008 1.560 1.646 1.560 1.635 409,464 +0.09(+5.94%)
Dec 29, 2008 1.624 1.662 1.516 1.543 796,735 -0.15(-8.92%)
Dec 26, 2008 1.619 1.710 1.604 1.694 362,012 +0.09(+5.72%)
Dec 24, 2008 1.608 1.623 1.569 1.603 299,168 +0.00(+0.00%)
Dec 23, 2008 1.516 1.667 1.516 1.603 405,448 +0.05(+3.13%)
Dec 22, 2008 1.700 1.705 1.484 1.554 1,014,786 -0.13(-7.99%)
Dec 19, 2008 1.657 1.797 1.603 1.689 1,575,548 +0.09(+5.39%)
Dec 18, 2008 1.678 1.721 1.565 1.603 1,003,232 -0.06(-3.88%)
Dec 17, 2008 1.592 1.716 1.511 1.667 830,358 +0.06(+3.69%)
Dec 16, 2008 1.597 1.705 1.549 1.608 1,082,990 +0.04(+2.76%)
Dec 15, 2008 1.576 1.797 1.516 1.565 838,233 -0.22(-12.12%)
Dec 12, 2008 1.624 1.808 1.565 1.781 1,389,582 +0.13(+8.20%)
Dec 11, 2008 1.786 1.802 1.646 1.646 2,096,587 -0.19(-10.56%)
Dec 10, 2008 1.905 1.910 1.786 1.840 991,739 -0.05(-2.57%)
Dec 09, 2008 2.094 2.175 1.878 1.889 1,131,369 -0.13(-6.67%)
Dec 08, 2008 2.007 2.153 1.954 2.024 1,078,517 +0.08(+4.17%)
Dec 05, 2008 1.802 1.943 1.657 1.943 666,329 +0.11(+6.19%)
Dec 04, 2008 1.727 2.001 1.700 1.829 677,970 +0.06(+3.67%)
Dec 03, 2008 1.743 1.792 1.516 1.765 832,706 +0.08(+4.81%)
Dec 02, 2008 1.500 1.684 1.500 1.684 799,825 +0.21(+14.29%)
Dec 01, 2008 1.700 1.711 1.457 1.473 708,078 -0.23(-13.61%)
Nov 28, 2008 1.619 1.732 1.489 1.705 368,125 +0.08(+4.64%)
Nov 26, 2008 1.398 1.738 1.355 1.630 890,058 +0.21(+14.83%)
Nov 25, 2008 1.349 1.425 1.187 1.419 629,076 +0.09(+6.48%)
Nov 24, 2008 1.176 1.333 1.176 1.333 875,575 +0.19(+16.51%)
Nov 21, 2008 1.085 1.160 0.9983 1.144 1,044,691 +0.08(+7.61%)
Nov 20, 2008 1.117 1.241 1.058 1.063 957,989 -0.03(-2.96%)
Nov 19, 2008 1.241 1.306 1.079 1.095 832,783 -0.15(-12.12%)
Nov 18, 2008 1.133 1.274 1.128 1.247 1,590,910 +0.13(+11.59%)
Nov 17, 2008 1.187 1.371 1.117 1.117 537,387 -0.05(-4.17%)
Nov 14, 2008 1.214 1.230 1.166 1.166 535,004 -0.08(-6.49%)
Nov 13, 2008 1.122 1.328 1.117 1.247 1,120,185 +0.13(+11.59%)
Nov 12, 2008 1.333 1.338 1.117 1.117 1,213,312 -0.23(-17.20%)
Nov 11, 2008 1.408 1.473 1.322 1.349 1,400,202 -0.06(-4.58%)
Nov 10, 2008 1.635 1.673 1.355 1.414 1,151,465 -0.18(-11.19%)
Nov 07, 2008 1.630 1.662 1.565 1.592 565,703 -0.02(-1.01%)
Nov 06, 2008 1.721 1.781 1.603 1.608 1,050,630 -0.12(-7.17%)
Nov 05, 2008 1.840 1.905 1.721 1.732 876,668 -0.14(-7.49%)
Nov 04, 2008 1.883 1.910 1.797 1.873 1,148,838 +0.02(+1.17%)
Nov 03, 2008 1.840 1.878 1.743 1.851 1,024,175 +0.11(+6.19%)
Oct 31, 2008 1.694 1.765 1.684 1.743 1,275,598 +0.03(+1.57%)
Oct 30, 2008 1.781 1.781 1.673 1.716 737,644 -0.03(-1.85%)
Oct 29, 2008 1.624 1.781 1.619 1.748 954,051 +0.16(+10.20%)
Oct 28, 2008 1.716 1.754 1.489 1.587 1,259,863 -0.09(-5.16%)
Oct 27, 2008 1.743 1.765 1.662 1.673 637,773 -0.09(-4.91%)
Oct 24, 2008 1.641 1.819 1.641 1.759 1,336,036 +0.00(+0.00%)
Oct 23, 2008 1.824 1.873 1.678 1.759 3,359,146 -0.06(-3.26%)
Oct 22, 2008 1.846 1.905 1.781 1.819 1,719,168 -0.03(-1.75%)
Oct 21, 2008 1.916 1.970 1.851 1.851 655,579 -0.11(-5.51%)
Oct 20, 2008 1.927 1.986 1.834 1.959 866,988 +0.07(+3.71%)
Oct 17, 2008 1.721 1.900 1.721 1.889 2,217,306 +0.13(+7.69%)
Oct 16, 2008 1.716 1.759 1.603 1.754 1,937,696 +0.09(+5.52%)
Oct 15, 2008 1.700 1.770 1.597 1.662 2,868,154 -0.03(-1.60%)
Oct 14, 2008 2.002 2.113 1.646 1.689 1,900,601 -0.05(-3.10%)
Oct 13, 2008 1.905 1.991 1.673 1.743 2,038,997 +0.01(+0.31%)
Oct 10, 2008 1.495 1.937 1.349 1.738 3,252,085 +0.16(+10.27%)
Oct 09, 2008 2.018 2.115 1.576 1.576 2,139,300 -0.44(-21.93%)
Oct 08, 2008 2.148 2.320 1.770 2.018 1,272,720 -0.18(-8.11%)
Oct 07, 2008 2.396 2.445 2.186 2.196 981,767 -0.20(-8.33%)
Oct 06, 2008 2.445 2.536 2.277 2.396 1,468,759 -0.13(-5.33%)
Oct 03, 2008 2.806 2.903 2.531 2.531 1,017,484 -0.25(-8.93%)
Oct 02, 2008 2.849 2.936 2.736 2.779 2,066,248 -0.06(-2.28%)
Oct 01, 2008 2.741 2.892 2.725 2.844 819,271 +0.12(+4.56%)
Sep 30, 2008 2.709 2.806 2.655 2.720 1,420,627 +0.04(+1.61%)
Sep 29, 2008 3.130 3.238 2.623 2.677 2,822,941 -0.56(-17.20%)
Sep 26, 2008 3.335 3.454 3.211 3.232 1,298,037 -0.15(-4.47%)
Sep 25, 2008 3.335 3.508 3.297 3.384 707,521 +0.09(+2.79%)
Sep 24, 2008 3.303 3.610 3.259 3.292 1,349,682 -0.01(-0.33%)
Sep 23, 2008 3.308 3.465 3.238 3.303 1,243,699 -0.18(-5.12%)
Sep 22, 2008 3.551 3.653 3.465 3.481 781,807 -0.06(-1.68%)
Sep 19, 2008 3.626 4.134 3.384 3.540 5,876,398 +0.02(+0.46%)
Sep 18, 2008 3.454 3.751 3.394 3.524 2,317,248 +0.14(+4.15%)
Sep 17, 2008 3.335 3.421 3.313 3.384 892,477 -0.03(-0.79%)
Sep 16, 2008 3.384 3.518 3.292 3.411 937,625 +0.07(+2.10%)
Sep 15, 2008 3.427 3.475 3.313 3.340 623,063 -0.15(-4.18%)
Sep 12, 2008 3.497 3.497 3.394 3.486 629,956 -0.03(-0.92%)
Sep 11, 2008 3.562 3.578 3.454 3.518 707,536 -0.05(-1.36%)
Sep 10, 2008 3.605 3.691 3.486 3.567 750,492 +0.01(+0.30%)
Sep 09, 2008 3.729 3.799 3.556 3.556 995,017 -0.17(-4.49%)
Sep 08, 2008 3.664 3.799 3.589 3.724 1,000,343 +0.14(+3.92%)
Sep 05, 2008 3.745 3.750 3.556 3.583 984,490 -0.18(-4.87%)
Sep 04, 2008 3.777 3.804 3.718 3.767 1,162,163 -0.01(-0.29%)
Sep 03, 2008 3.799 3.815 3.724 3.777 1,071,614 -0.01(-0.29%)
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.