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

Sinclair Inc (NQ: SBGI )

14.67 UNCHANGED
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 (%)
Sep 30, 2003 4.891 4.998 4.857 4.978 1,389,830 +0.09(+1.79%)
Sep 29, 2003 4.842 4.891 4.789 4.891 876,952 +0.07(+1.52%)
Sep 26, 2003 4.925 5.046 4.808 4.818 1,240,576 -0.14(-2.75%)
Sep 25, 2003 5.027 5.168 4.939 4.954 899,757 -0.10(-2.02%)
Sep 24, 2003 5.251 5.192 5.051 5.056 566,235 -0.19(-3.71%)
Sep 23, 2003 5.392 5.392 5.207 5.251 963,488 -0.18(-3.40%)
Sep 22, 2003 5.441 5.460 5.353 5.436 1,939,399 -0.01(-0.18%)
Sep 19, 2003 5.353 5.470 5.353 5.446 1,376,048 +0.04(+0.81%)
Sep 18, 2003 5.343 5.421 5.265 5.402 927,891 +0.10(+1.83%)
Sep 17, 2003 5.329 5.353 5.197 5.304 522,521 -0.02(-0.46%)
Sep 16, 2003 5.139 5.377 5.139 5.329 819,492 +0.15(+2.91%)
Sep 15, 2003 5.139 5.192 5.110 5.178 399,679 +0.02(+0.47%)
Sep 12, 2003 5.324 5.324 5.110 5.154 585,032 -0.15(-2.84%)
Sep 11, 2003 5.207 5.314 5.207 5.304 909,913 +0.10(+1.87%)
Sep 10, 2003 5.256 5.280 5.178 5.207 2,226,697 -0.14(-2.55%)
Sep 09, 2003 5.329 5.373 5.212 5.343 627,568 +0.02(+0.46%)
Sep 08, 2003 5.051 5.329 5.051 5.319 1,920,721 +0.26(+5.10%)
Sep 05, 2003 5.154 5.158 5.056 5.061 1,553,304 -0.05(-0.95%)
Sep 04, 2003 5.392 5.401 5.105 5.110 2,891,665 -0.30(-5.58%)
Sep 03, 2003 5.504 5.538 5.377 5.411 1,458,162 -0.11(-2.03%)
Sep 02, 2003 5.402 5.572 5.324 5.523 1,250,616 +0.11(+2.07%)
Aug 29, 2003 5.290 5.416 5.173 5.411 1,290,892 +0.20(+3.93%)
Aug 28, 2003 5.314 5.314 5.163 5.207 452,696 -0.11(-2.01%)
Aug 27, 2003 5.353 5.368 5.261 5.314 482,492 -0.05(-0.91%)
Aug 26, 2003 5.358 5.411 5.246 5.363 1,476,450 -0.01(-0.27%)
Aug 25, 2003 5.475 5.475 5.353 5.377 658,392 -0.10(-1.78%)
Aug 22, 2003 5.402 5.519 5.402 5.475 1,595,224 +0.12(+2.18%)
Aug 21, 2003 5.280 5.426 5.207 5.358 1,082,525 +0.08(+1.57%)
Aug 20, 2003 5.012 5.275 4.998 5.275 1,790,235 +0.23(+4.63%)
Aug 19, 2003 4.905 5.134 4.793 5.042 1,308,770 +0.15(+3.08%)
Aug 18, 2003 4.823 4.891 4.808 4.891 624,897 +0.07(+1.41%)
Aug 15, 2003 4.857 4.891 4.793 4.823 178,776 -0.03(-0.60%)
Aug 14, 2003 4.857 4.866 4.789 4.852 459,066 +0.01(+0.30%)
Aug 13, 2003 4.871 4.871 4.784 4.837 790,933 -0.05(-1.09%)
Aug 12, 2003 4.774 4.905 4.769 4.891 731,341 +0.10(+2.03%)
Aug 11, 2003 4.779 4.827 4.686 4.793 1,176,640 +0.04(+0.92%)
Aug 08, 2003 5.022 5.027 4.696 4.750 1,836,265 -0.02(-0.51%)
Aug 07, 2003 4.852 4.886 4.716 4.774 665,379 -0.06(-1.21%)
Aug 06, 2003 4.871 4.900 4.750 4.832 1,004,027 -0.06(-1.19%)
Aug 05, 2003 5.017 5.042 4.866 4.891 672,571 -0.10(-2.05%)
Aug 04, 2003 5.042 5.085 4.871 4.993 908,063 -0.03(-0.68%)
Aug 01, 2003 5.046 5.046 4.964 5.027 985,122 -0.01(-0.19%)
Jul 31, 2003 4.920 5.056 4.896 5.037 1,458,573 +0.12(+2.37%)
Jul 30, 2003 5.012 5.090 4.871 4.920 1,460,422 -0.12(-2.32%)
Jul 29, 2003 5.183 5.280 4.954 5.037 2,064,359 -0.10(-1.99%)
Jul 28, 2003 5.256 5.329 5.105 5.139 1,276,713 -0.12(-2.22%)
Jul 25, 2003 5.241 5.300 5.119 5.256 966,628 +0.03(+0.56%)
Jul 24, 2003 5.304 5.387 5.154 5.227 846,621 -0.10(-1.83%)
Jul 23, 2003 5.465 5.480 5.270 5.324 908,680 -0.12(-2.15%)
Jul 22, 2003 5.407 5.591 5.407 5.441 645,035 -0.01(-0.27%)
Jul 21, 2003 5.626 5.669 5.353 5.455 2,032,714 -0.18(-3.28%)
Jul 18, 2003 5.689 5.767 5.591 5.640 747,164 -0.05(-0.94%)
Jul 17, 2003 5.840 5.840 5.694 5.694 976,902 -0.12(-2.09%)
Jul 16, 2003 5.893 5.903 5.718 5.815 476,122 -0.07(-1.24%)
Jul 15, 2003 5.864 5.937 5.791 5.888 544,961 +0.10(+1.68%)
Jul 14, 2003 5.601 5.793 5.567 5.791 757,027 +0.23(+4.11%)
Jul 11, 2003 5.767 5.820 5.523 5.562 670,516 -0.17(-2.97%)
Jul 10, 2003 5.869 5.879 5.694 5.733 594,484 -0.13(-2.24%)
Jul 09, 2003 5.665 5.869 5.591 5.864 659,625 +0.19(+3.43%)
Jul 08, 2003 5.781 5.781 5.577 5.669 755,383 -0.10(-1.69%)
Jul 07, 2003 5.611 5.806 5.601 5.767 622,225 +0.20(+3.58%)
Jul 03, 2003 5.650 5.752 5.567 5.567 252,959 -0.12(-2.05%)
Jul 02, 2003 5.621 5.713 5.270 5.684 761,137 +0.09(+1.65%)
Jul 01, 2003 5.640 5.645 5.441 5.591 1,238,081 -0.06(-1.12%)
Jun 30, 2003 5.601 5.776 5.382 5.655 2,005,795 +0.01(+0.25%)
Jun 27, 2003 5.888 5.932 5.645 5.641 1,235,410 -0.25(-4.21%)
Jun 26, 2003 5.825 5.888 5.742 5.888 703,394 +0.06(+1.09%)
Jun 25, 2003 5.815 5.849 5.741 5.825 621,609 +0.03(+0.59%)
Jun 24, 2003 5.737 5.888 5.737 5.791 1,427,544 +0.01(+0.17%)
Jun 23, 2003 5.913 5.991 5.660 5.781 747,986 -0.19(-3.18%)
Jun 20, 2003 5.859 6.044 5.859 5.971 883,199 +0.08(+1.40%)
Jun 19, 2003 6.161 6.195 5.874 5.888 919,160 -0.30(-4.80%)
Jun 18, 2003 6.122 6.341 6.020 6.185 985,533 +0.02(+0.39%)
Jun 17, 2003 6.112 6.185 6.059 6.161 1,011,630 +0.07(+1.12%)
Jun 16, 2003 6.161 6.185 6.073 6.093 776,549 +0.00(+0.00%)
Jun 13, 2003 6.078 6.224 6.049 6.093 1,149,104 +0.00(+0.00%)
Jun 12, 2003 6.073 6.146 6.034 6.093 682,434 +0.03(+0.48%)
Jun 11, 2003 6.083 6.098 5.932 6.064 1,334,456 -0.01(-0.24%)
Jun 10, 2003 5.845 6.132 5.791 6.078 1,473,779 +0.24(+4.08%)
Jun 09, 2003 5.971 6.029 5.835 5.840 876,212 -0.16(-2.68%)
Jun 06, 2003 6.141 6.326 6.000 6.000 542,290 -0.14(-2.22%)
Jun 05, 2003 6.175 6.219 6.020 6.137 1,633,445 -0.12(-1.87%)
Jun 04, 2003 6.234 6.443 6.205 6.253 1,837,703 +0.16(+2.55%)
Jun 03, 2003 6.025 6.180 5.952 6.098 957,586 +0.09(+1.54%)
Jun 02, 2003 5.986 6.234 5.961 6.005 2,256,904 +0.09(+1.56%)
May 30, 2003 6.005 6.015 5.815 5.913 1,242,808 -0.06(-1.06%)
May 29, 2003 6.098 6.132 5.942 5.976 989,848 -0.11(-1.76%)
May 28, 2003 6.195 6.205 6.039 6.083 1,202,942 -0.02(-0.32%)
May 27, 2003 5.937 6.205 5.932 6.102 1,420,352 +0.18(+3.12%)
May 23, 2003 5.835 5.976 5.815 5.918 1,198,011 +0.10(+1.76%)
May 22, 2003 5.728 5.864 5.694 5.815 2,216,012 +0.10(+1.79%)
May 21, 2003 5.596 5.713 5.596 5.713 577,634 +0.11(+1.91%)
May 20, 2003 5.601 5.713 5.528 5.606 1,731,670 -0.02(-0.35%)
May 19, 2003 5.650 5.694 5.538 5.626 1,894,624 -0.03(-0.52%)
May 16, 2003 5.353 5.747 5.343 5.655 2,999,959 +0.22(+4.03%)
May 15, 2003 5.348 5.835 5.290 5.436 5,861,212 +0.07(+1.36%)
May 14, 2003 5.596 5.596 5.319 5.363 4,891,501 -0.46(-7.86%)
May 13, 2003 5.922 5.927 5.796 5.820 583,388 -0.09(-1.48%)
May 12, 2003 5.669 6.000 5.645 5.908 1,652,556 +0.32(+5.74%)
May 09, 2003 5.596 5.991 5.538 5.587 1,933,371 +0.39(+7.50%)
May 08, 2003 5.154 5.212 5.095 5.197 380,568 +0.01(+0.28%)
May 07, 2003 5.241 5.265 5.119 5.183 257,479 -0.06(-1.11%)
May 06, 2003 5.173 5.261 5.119 5.241 286,248 +0.08(+1.60%)
May 05, 2003 5.168 5.212 5.076 5.158 526,056 -0.02(-0.47%)
May 02, 2003 5.197 5.300 5.066 5.183 411,597 +0.00(+0.09%)
May 01, 2003 5.173 5.207 5.066 5.178 637,432 +0.02(+0.38%)
Apr 30, 2003 5.197 5.222 5.095 5.158 441,805 -0.01(-0.28%)
Apr 29, 2003 5.168 5.227 5.105 5.173 444,065 +0.03(+0.66%)
Apr 28, 2003 4.964 5.197 4.964 5.139 479,204 +0.12(+2.33%)
Apr 25, 2003 5.042 5.105 4.925 5.022 378,719 -0.01(-0.29%)
Apr 24, 2003 5.202 5.222 4.935 5.037 894,912 -0.17(-3.18%)
Apr 23, 2003 4.842 5.329 4.730 5.202 1,580,634 +0.51(+10.78%)
Apr 22, 2003 4.545 4.769 4.506 4.696 365,773 +0.15(+3.32%)
Apr 21, 2003 4.618 4.652 4.477 4.545 466,463 -0.06(-1.37%)
Apr 17, 2003 4.599 4.691 4.497 4.608 433,174 +0.11(+2.38%)
Apr 16, 2003 4.497 4.584 4.477 4.501 498,726 +0.04(+0.87%)
Apr 15, 2003 4.438 4.492 4.389 4.462 1,059,099 +0.03(+0.77%)
Apr 14, 2003 4.185 4.458 4.180 4.428 770,590 +0.21(+4.96%)
Apr 11, 2003 4.166 4.234 4.078 4.219 1,049,235 +0.12(+2.85%)
Apr 10, 2003 4.054 4.156 4.044 4.102 614,006 +0.03(+0.73%)
Apr 09, 2003 4.093 4.200 4.015 4.073 286,043 +0.01(+0.35%)
Apr 08, 2003 4.161 4.166 4.015 4.059 301,660 -0.10(-2.46%)
Apr 07, 2003 4.141 4.287 4.136 4.161 703,394 +0.08(+2.03%)
Apr 04, 2003 4.039 4.190 4.010 4.078 1,019,028 +0.04(+0.96%)
Apr 03, 2003 3.820 4.054 3.815 4.039 908,680 +0.16(+4.14%)
Apr 02, 2003 3.869 4.025 3.869 3.879 605,170 +0.00(+0.13%)
Apr 01, 2003 3.776 3.947 3.776 3.874 492,972 +0.05(+1.27%)
Mar 31, 2003 3.796 3.903 3.737 3.825 578,848 +0.03(+0.90%)
Mar 28, 2003 3.942 3.942 3.791 3.791 427,831 -0.12(-2.99%)
Mar 27, 2003 3.844 4.044 3.825 3.908 405,227 +0.08(+2.03%)
Mar 26, 2003 3.806 3.893 3.791 3.830 438,517 +0.03(+0.77%)
Mar 25, 2003 3.776 3.869 3.776 3.801 756,801 -0.02(-0.51%)
Mar 24, 2003 3.874 3.941 3.776 3.820 381,756 -0.11(-2.73%)
Mar 21, 2003 3.995 3.998 3.869 3.927 788,056 +0.05(+1.25%)
Mar 20, 2003 3.883 3.952 3.874 3.879 389,815 -0.10(-2.57%)
Mar 19, 2003 4.127 4.127 3.869 3.981 524,837 +0.02(+0.61%)
Mar 18, 2003 3.990 4.044 3.893 3.956 769,694 -0.08(-1.93%)
Mar 17, 2003 3.932 4.175 3.932 4.034 619,523 +0.08(+1.97%)
Mar 14, 2003 3.936 4.015 3.894 3.956 306,849 +0.09(+2.26%)
Mar 13, 2003 3.810 3.961 3.810 3.869 479,615 +0.03(+0.89%)
Mar 12, 2003 3.781 3.849 3.776 3.835 240,800 +0.02(+0.51%)
Mar 11, 2003 3.796 3.903 3.771 3.815 432,968 +0.04(+1.16%)
Mar 10, 2003 3.937 4.005 3.771 3.771 531,193 -0.20(-5.02%)
Mar 07, 2003 4.020 4.102 3.917 3.971 658,186 -0.05(-1.33%)
Mar 06, 2003 4.127 4.136 4.015 4.025 363,307 -0.07(-1.66%)
Mar 05, 2003 4.088 4.200 4.039 4.093 610,923 +0.02(+0.60%)
Mar 04, 2003 4.282 4.282 4.068 4.068 629,829 -0.18(-4.34%)
Mar 03, 2003 4.321 4.370 4.224 4.253 635,993 -0.00(-0.01%)
Feb 28, 2003 4.166 4.326 4.122 4.253 602,293 +0.12(+2.94%)
Feb 27, 2003 4.098 4.248 4.063 4.132 645,857 +0.01(+0.24%)
Feb 26, 2003 4.209 4.282 4.054 4.122 628,801 -0.08(-1.97%)
Feb 25, 2003 4.151 4.273 4.132 4.205 1,078,004 +0.11(+2.73%)
Feb 24, 2003 4.594 4.599 4.083 4.093 3,047,838 -0.49(-10.72%)
Feb 21, 2003 4.618 4.628 4.516 4.584 400,090 -0.04(-0.84%)
Feb 20, 2003 4.623 4.647 4.560 4.623 624,691 +0.02(+0.42%)
Feb 19, 2003 4.803 4.847 4.560 4.604 2,409,995 -0.18(-3.76%)
Feb 18, 2003 4.789 4.886 4.745 4.784 855,868 +0.00(+0.00%)
Feb 14, 2003 4.862 4.866 4.696 4.784 981,218 -0.16(-3.15%)
Feb 13, 2003 4.842 4.964 4.818 4.939 489,273 +0.10(+2.01%)
Feb 12, 2003 4.939 4.939 4.803 4.842 638,459 -0.06(-1.19%)
Feb 11, 2003 4.988 5.110 4.896 4.900 462,354 -0.14(-2.80%)
Feb 10, 2003 5.085 5.207 4.954 5.042 756,411 -0.13(-2.54%)
Feb 07, 2003 5.334 5.392 5.129 5.173 327,963 -0.16(-3.01%)
Feb 06, 2003 5.183 5.455 5.124 5.334 616,266 +0.18(+3.59%)
Feb 05, 2003 5.222 5.397 5.134 5.149 469,340 -0.10(-1.86%)
Feb 04, 2003 5.480 5.494 5.207 5.246 575,785 -0.23(-4.18%)
Feb 03, 2003 5.528 5.562 5.450 5.475 229,533 -0.03(-0.62%)
Jan 31, 2003 5.441 5.626 5.397 5.509 316,866 +0.08(+1.43%)
Jan 30, 2003 5.630 5.645 5.402 5.431 177,114 -0.20(-3.54%)
Jan 29, 2003 5.523 5.650 5.465 5.630 268,987 +0.06(+1.14%)
Jan 28, 2003 5.548 5.640 5.494 5.567 379,541 +0.04(+0.70%)
Jan 27, 2003 5.694 5.815 5.465 5.528 648,117 -0.16(-2.82%)
Jan 24, 2003 5.806 5.840 5.626 5.689 1,064,647 +0.15(+2.63%)
Jan 23, 2003 5.591 5.669 5.480 5.543 1,181,366 -0.00(-0.09%)
Jan 22, 2003 5.587 5.635 5.475 5.548 736,273 +0.00(+0.00%)
Jan 21, 2003 5.679 5.747 5.533 5.548 793,194 -0.13(-2.22%)
Jan 17, 2003 5.830 5.830 5.528 5.674 632,295 -0.16(-2.68%)
Jan 16, 2003 5.762 5.830 5.699 5.830 409,543 +0.09(+1.53%)
Jan 15, 2003 5.849 5.849 5.708 5.742 476,122 -0.10(-1.67%)
Jan 14, 2003 5.708 5.849 5.645 5.840 3,262,165 +0.12(+2.04%)
Jan 13, 2003 5.776 5.815 5.572 5.723 569,825 -0.02(-0.34%)
Jan 10, 2003 5.815 5.840 5.699 5.742 638,254 -0.05(-0.92%)
Jan 09, 2003 5.815 5.849 5.703 5.796 892,857 +0.03(+0.59%)
Jan 08, 2003 5.820 5.840 5.742 5.762 583,799 -0.07(-1.25%)
Jan 07, 2003 5.840 5.840 5.781 5.835 771,412 -0.00(-0.08%)
Jan 06, 2003 5.776 5.845 5.718 5.840 821,141 +0.11(+1.95%)
Jan 03, 2003 5.845 5.849 5.713 5.728 687,983 -0.11(-1.91%)
Jan 02, 2003 5.694 5.840 5.674 5.840 699,079 +0.18(+3.18%)
Dec 31, 2002 5.742 5.840 5.606 5.660 1,071,428 -0.08(-1.44%)
Dec 30, 2002 5.669 5.796 5.645 5.742 469,135 +0.07(+1.29%)
Dec 27, 2002 5.509 5.728 5.509 5.669 512,493 +0.12(+2.19%)
Dec 26, 2002 5.635 5.718 5.392 5.548 2,614,458 -0.04(-0.78%)
Dec 24, 2002 6.618 6.638 5.431 5.591 6,804,414 -1.12(-16.74%)
Dec 23, 2002 6.672 6.803 6.618 6.716 406,871 -0.05(-0.79%)
Dec 20, 2002 6.672 6.803 6.570 6.769 877,445 +0.14(+2.13%)
Dec 19, 2002 6.696 6.803 6.550 6.628 576,812 -0.02(-0.37%)
Dec 18, 2002 6.740 6.740 6.570 6.652 558,318 -0.08(-1.16%)
Dec 17, 2002 6.721 6.730 6.609 6.730 665,379 +0.05(+0.80%)
Dec 16, 2002 6.628 6.711 6.492 6.677 472,628 +0.09(+1.33%)
Dec 13, 2002 6.604 6.701 6.511 6.589 339,470 -0.11(-1.60%)
Dec 12, 2002 6.740 6.755 6.536 6.696 340,703 -0.02(-0.36%)
Dec 11, 2002 6.672 6.842 6.623 6.721 438,928 -0.01(-0.22%)
Dec 10, 2002 6.628 6.769 6.531 6.735 450,435 +0.16(+2.37%)
Dec 09, 2002 6.808 6.862 6.506 6.579 408,515 -0.29(-4.18%)
Dec 06, 2002 6.677 6.866 6.594 6.866 366,184 +0.14(+2.02%)
Dec 05, 2002 6.667 6.784 6.565 6.730 279,056 +0.06(+0.88%)
Dec 04, 2002 6.594 6.750 6.443 6.672 336,593 +0.06(+0.96%)
Dec 03, 2002 6.803 6.886 6.545 6.609 557,496 -0.28(-4.03%)
Dec 02, 2002 6.764 6.891 6.716 6.886 811,277 +0.14(+2.02%)
Nov 29, 2002 6.764 6.818 6.730 6.750 331,251 +0.00(+0.00%)
Nov 27, 2002 6.521 6.759 6.477 6.750 1,005,466 +0.23(+3.51%)
Nov 26, 2002 6.448 6.638 6.375 6.521 786,618 +0.02(+0.37%)
Nov 25, 2002 6.463 6.560 6.424 6.497 790,317 +0.03(+0.53%)
Nov 22, 2002 6.404 6.682 6.229 6.463 2,262,453 +0.23(+3.75%)
Nov 21, 2002 5.840 6.229 5.815 6.229 849,704 +0.42(+7.20%)
Nov 20, 2002 5.635 5.845 5.572 5.810 593,251 +0.17(+2.93%)
Nov 19, 2002 5.548 5.756 5.441 5.645 841,073 +0.06(+1.05%)
Nov 18, 2002 5.694 5.796 5.548 5.587 821,551 -0.10(-1.71%)
Nov 15, 2002 5.500 5.796 5.480 5.684 799,564 +0.18(+3.36%)
Nov 14, 2002 5.650 5.776 5.436 5.499 3,021,741 -0.15(-2.67%)
Nov 13, 2002 5.387 5.655 5.343 5.650 1,031,974 +0.17(+3.12%)
Nov 12, 2002 5.363 5.480 5.270 5.479 1,349,663 +0.13(+2.35%)
Nov 11, 2002 5.426 5.431 5.139 5.353 1,497,205 -0.07(-1.35%)
Nov 08, 2002 5.776 5.830 5.222 5.426 1,625,431 -0.41(-7.01%)
Nov 07, 2002 6.073 6.093 5.285 5.835 1,930,174 -0.18(-3.07%)
Nov 06, 2002 5.309 6.059 5.280 6.020 2,414,310 +0.74(+14.11%)
Nov 05, 2002 5.329 5.416 5.037 5.275 2,466,094 -0.03(-0.64%)
Nov 04, 2002 5.217 5.888 5.212 5.309 2,173,064 +0.15(+2.92%)
Nov 01, 2002 5.713 5.840 5.076 5.158 1,930,791 -0.60(-10.40%)
Oct 31, 2002 6.132 6.205 5.596 5.757 2,316,499 -0.42(-6.85%)
Oct 30, 2002 6.132 6.302 5.893 6.180 925,468 +0.07(+1.11%)
Oct 29, 2002 6.102 6.151 5.840 6.112 506,945 -0.02(-0.40%)
Oct 28, 2002 6.326 6.409 6.102 6.137 269,809 -0.15(-2.32%)
Oct 25, 2002 6.283 6.336 6.020 6.283 494,205 -0.04(-0.62%)
Oct 24, 2002 6.326 6.424 6.156 6.321 349,334 -0.00(-0.08%)
Oct 23, 2002 6.273 6.326 6.151 6.326 629,418 +0.06(+0.93%)
Oct 22, 2002 6.224 6.686 6.171 6.268 1,086,018 +0.04(+0.62%)
Oct 21, 2002 6.156 6.317 6.137 6.229 715,724 +0.04(+0.71%)
Oct 18, 2002 6.287 6.375 6.078 6.185 850,279 -0.06(-1.03%)
Oct 17, 2002 6.073 6.516 6.073 6.249 1,001,150 +0.18(+2.90%)
Oct 16, 2002 6.146 6.205 5.908 6.073 1,131,820 -0.04(-0.73%)
Oct 15, 2002 6.039 6.326 6.034 6.118 1,038,550 +0.15(+2.54%)
Oct 14, 2002 5.922 6.000 5.747 5.966 437,900 +0.05(+0.91%)
Oct 11, 2002 5.718 6.156 5.718 5.913 521,946 +0.17(+2.97%)
Oct 10, 2002 5.810 5.888 5.533 5.742 1,226,574 -0.07(-1.26%)
Oct 09, 2002 6.010 6.073 5.767 5.815 1,513,106 -0.24(-4.02%)
Oct 08, 2002 5.815 6.146 5.815 6.059 1,129,377 +0.00(+0.00%)
Oct 07, 2002 6.467 6.492 5.952 6.059 389,610 -0.41(-6.39%)
Oct 04, 2002 6.516 6.609 6.356 6.472 792,783 -0.14(-2.06%)
Oct 03, 2002 6.677 6.686 6.409 6.609 427,420 -0.08(-1.24%)
Oct 02, 2002 6.575 6.784 6.467 6.691 864,968 +0.07(+1.10%)
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.