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

Sinclair Inc (NQ: SBGI )

13.33 -0.33 (-2.42%)
Streaming Delayed Price Updated: 11:14 AM 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 (%)
Sep 30, 2004 3.928 3.982 3.922 3.944 640,786 -0.02(-0.54%)
Sep 29, 2004 3.928 3.971 3.825 3.966 320,948 +0.06(+1.66%)
Sep 28, 2004 3.939 4.014 3.793 3.901 794,597 +0.03(+0.84%)
Sep 27, 2004 4.079 4.084 3.868 3.868 723,522 -0.21(-5.17%)
Sep 24, 2004 4.133 4.155 4.009 4.079 470,317 -0.03(-0.66%)
Sep 23, 2004 4.095 4.128 4.052 4.106 245,801 +0.02(+0.40%)
Sep 22, 2004 4.171 4.198 4.063 4.090 347,971 -0.14(-3.32%)
Sep 21, 2004 4.041 4.230 4.036 4.230 594,328 +0.01(+0.26%)
Sep 20, 2004 4.306 4.344 4.203 4.220 565,454 -0.07(-1.64%)
Sep 17, 2004 4.382 4.555 4.241 4.290 593,773 -0.07(-1.61%)
Sep 16, 2004 4.355 4.446 4.295 4.360 462,173 +0.04(+1.00%)
Sep 15, 2004 4.322 4.363 4.279 4.317 487,530 -0.01(-0.12%)
Sep 14, 2004 4.344 4.414 4.301 4.322 499,746 -0.01(-0.12%)
Sep 13, 2004 4.322 4.365 4.274 4.328 514,924 +0.03(+0.63%)
Sep 10, 2004 4.317 4.322 4.257 4.301 412,568 -0.02(-0.50%)
Sep 09, 2004 4.230 4.365 4.214 4.322 425,710 +0.08(+1.91%)
Sep 08, 2004 4.295 4.349 4.241 4.241 282,449 -0.03(-0.63%)
Sep 07, 2004 4.322 4.398 4.257 4.268 892,695 -0.03(-0.63%)
Sep 03, 2004 4.263 4.355 4.241 4.295 468,096 -0.03(-0.62%)
Sep 02, 2004 4.333 4.338 4.268 4.322 456,250 +0.01(+0.25%)
Sep 01, 2004 4.344 4.619 4.279 4.311 877,888 -0.01(-0.25%)
Aug 31, 2004 4.279 4.376 4.274 4.322 657,999 +0.03(+0.76%)
Aug 30, 2004 4.322 4.344 4.257 4.290 379,807 -0.03(-0.63%)
Aug 27, 2004 4.274 4.333 4.220 4.317 643,377 +0.04(+0.88%)
Aug 26, 2004 4.322 4.322 4.247 4.279 222,109 -0.04(-1.00%)
Aug 25, 2004 4.290 4.376 4.263 4.322 413,864 +0.05(+1.27%)
Aug 24, 2004 4.430 4.473 4.230 4.268 1,084,080 -0.09(-2.11%)
Aug 23, 2004 4.446 4.479 4.355 4.360 919,533 -0.05(-1.10%)
Aug 20, 2004 4.333 4.452 4.311 4.409 350,007 +0.10(+2.26%)
Aug 19, 2004 4.398 4.414 4.295 4.311 580,261 -0.05(-1.24%)
Aug 18, 2004 4.306 4.403 4.306 4.365 590,071 +0.03(+0.62%)
Aug 17, 2004 4.376 4.527 4.317 4.338 1,175,515 +0.00(+0.00%)
Aug 16, 2004 4.414 4.419 4.306 4.338 764,057 -0.01(-0.25%)
Aug 13, 2004 4.241 4.409 4.241 4.349 451,993 +0.10(+2.42%)
Aug 12, 2004 4.252 4.371 4.241 4.247 960,439 -0.03(-0.76%)
Aug 11, 2004 4.322 4.365 4.193 4.279 1,101,478 -0.04(-1.00%)
Aug 10, 2004 4.263 4.322 4.214 4.322 682,431 +0.06(+1.39%)
Aug 09, 2004 4.473 4.533 4.220 4.263 1,024,110 -0.14(-3.19%)
Aug 06, 2004 4.749 4.749 4.295 4.403 3,004,402 -0.44(-9.14%)
Aug 05, 2004 5.338 5.338 4.684 4.846 1,344,688 -0.50(-9.30%)
Aug 04, 2004 5.273 5.343 5.154 5.343 296,701 +0.04(+0.71%)
Aug 03, 2004 5.403 5.403 5.295 5.305 192,124 -0.05(-0.91%)
Aug 02, 2004 5.322 5.424 5.289 5.354 208,597 +0.00(+0.00%)
Jul 30, 2004 5.324 5.403 5.251 5.354 208,412 +0.04(+0.71%)
Jul 29, 2004 5.305 5.424 5.230 5.316 208,042 +0.04(+0.72%)
Jul 28, 2004 5.403 5.424 5.214 5.278 1,139,052 -0.16(-2.88%)
Jul 27, 2004 5.424 5.446 5.322 5.435 401,833 +0.02(+0.40%)
Jul 26, 2004 5.424 5.468 5.343 5.414 378,326 +0.05(+0.91%)
Jul 23, 2004 5.424 5.457 5.289 5.365 236,731 -0.03(-0.60%)
Jul 22, 2004 5.322 5.522 5.322 5.397 324,465 +0.02(+0.40%)
Jul 21, 2004 5.484 5.559 5.354 5.376 314,840 -0.09(-1.68%)
Jul 20, 2004 5.451 5.478 5.392 5.468 598,770 +0.03(+0.60%)
Jul 19, 2004 5.300 5.441 5.230 5.435 486,234 +0.16(+3.07%)
Jul 16, 2004 5.376 5.446 5.268 5.273 742,771 -0.05(-0.91%)
Jul 15, 2004 5.360 5.403 5.289 5.322 268,012 -0.01(-0.10%)
Jul 14, 2004 5.408 5.511 5.235 5.327 564,528 -0.08(-1.40%)
Jul 13, 2004 5.511 5.559 5.349 5.403 502,893 -0.12(-2.25%)
Jul 12, 2004 5.468 5.565 5.408 5.527 492,157 +0.05(+0.89%)
Jul 09, 2004 5.500 5.554 5.419 5.478 234,880 +0.03(+0.60%)
Jul 08, 2004 5.527 5.538 5.397 5.446 536,394 -0.05(-0.98%)
Jul 07, 2004 5.576 5.613 5.451 5.500 406,275 -0.06(-1.16%)
Jul 06, 2004 5.592 5.646 5.473 5.565 511,407 -0.02(-0.39%)
Jul 02, 2004 5.484 5.646 5.430 5.586 870,484 +0.14(+2.58%)
Jul 01, 2004 5.603 5.608 5.446 5.446 1,362,827 -0.10(-1.85%)
Jun 30, 2004 5.721 5.727 5.543 5.549 5,027,821 -0.16(-2.75%)
Jun 29, 2004 5.846 5.857 5.651 5.705 422,933 -0.07(-1.22%)
Jun 28, 2004 5.727 5.824 5.705 5.776 411,087 -0.01(-0.09%)
Jun 25, 2004 5.797 5.889 5.694 5.781 1,186,250 -0.09(-1.47%)
Jun 24, 2004 5.884 5.970 5.830 5.867 744,992 +0.02(+0.37%)
Jun 23, 2004 5.792 5.905 5.759 5.846 350,563 +0.08(+1.41%)
Jun 22, 2004 5.824 5.846 5.673 5.765 355,745 -0.03(-0.47%)
Jun 21, 2004 5.900 5.921 5.705 5.792 277,637 -0.05(-0.83%)
Jun 18, 2004 5.900 5.943 5.797 5.840 517,700 -0.03(-0.46%)
Jun 17, 2004 5.878 5.900 5.781 5.867 471,242 +0.02(+0.37%)
Jun 16, 2004 5.911 5.927 5.651 5.846 324,280 +0.03(+0.56%)
Jun 15, 2004 5.889 5.948 5.770 5.813 543,243 -0.08(-1.28%)
Jun 14, 2004 5.943 5.954 5.862 5.889 619,685 -0.03(-0.55%)
Jun 10, 2004 5.873 5.948 5.857 5.921 427,375 +0.10(+1.67%)
Jun 09, 2004 5.862 5.889 5.797 5.824 329,462 -0.05(-0.83%)
Jun 08, 2004 5.862 5.916 5.803 5.873 286,521 +0.01(+0.18%)
Jun 07, 2004 5.738 5.905 5.738 5.862 342,233 +0.11(+1.88%)
Jun 04, 2004 5.700 5.813 5.646 5.754 437,555 +0.09(+1.62%)
Jun 03, 2004 5.938 5.938 5.657 5.662 711,676 -0.26(-4.47%)
Jun 02, 2004 5.954 6.008 5.889 5.927 317,246 -0.03(-0.54%)
Jun 01, 2004 5.900 5.997 5.884 5.959 422,933 -0.03(-0.45%)
May 28, 2004 6.002 6.008 5.932 5.986 273,565 +0.02(+0.27%)
May 27, 2004 6.078 6.111 5.948 5.970 329,647 -0.09(-1.52%)
May 26, 2004 6.219 6.224 5.997 6.062 495,859 -0.15(-2.43%)
May 25, 2004 6.116 6.224 6.062 6.213 269,307 +0.06(+1.05%)
May 24, 2004 6.051 6.208 6.035 6.148 555,829 +0.10(+1.70%)
May 21, 2004 6.024 6.051 5.943 6.046 299,662 +0.05(+0.81%)
May 20, 2004 5.921 6.046 5.921 5.997 560,086 +0.04(+0.63%)
May 19, 2004 5.965 6.051 5.921 5.959 400,722 +0.06(+1.01%)
May 18, 2004 5.873 5.938 5.797 5.900 613,207 +0.09(+1.58%)
May 17, 2004 5.943 5.943 5.743 5.808 437,555 -0.14(-2.36%)
May 14, 2004 5.911 6.051 5.889 5.948 635,048 -0.03(-0.54%)
May 13, 2004 6.051 6.111 5.948 5.981 383,879 -0.09(-1.42%)
May 12, 2004 6.235 6.240 5.981 6.067 728,889 -0.17(-2.77%)
May 11, 2004 6.294 6.327 6.121 6.240 531,027 +0.05(+0.79%)
May 10, 2004 6.354 6.375 6.181 6.192 253,760 -0.18(-2.80%)
May 07, 2004 6.678 6.683 6.316 6.370 543,613 -0.33(-4.92%)
May 06, 2004 6.867 6.899 6.564 6.699 597,659 -0.21(-3.05%)
May 05, 2004 6.861 7.024 6.840 6.910 496,229 +0.01(+0.16%)
May 04, 2004 6.667 6.959 6.667 6.899 561,011 +0.21(+3.15%)
May 03, 2004 6.705 6.753 6.564 6.689 1,234,004 +0.01(+0.16%)
Apr 30, 2004 6.813 6.943 6.640 6.678 556,014 -0.14(-2.06%)
Apr 29, 2004 6.840 7.007 6.818 6.818 366,295 -0.03(-0.39%)
Apr 28, 2004 7.045 7.061 6.840 6.845 265,606 -0.23(-3.21%)
Apr 27, 2004 7.083 7.142 7.013 7.072 315,950 +0.03(+0.38%)
Apr 26, 2004 6.861 7.083 6.813 7.045 638,009 +0.19(+2.84%)
Apr 23, 2004 6.959 7.007 6.770 6.851 577,114 -0.11(-1.63%)
Apr 22, 2004 6.888 7.094 6.888 6.964 820,509 +0.02(+0.31%)
Apr 21, 2004 7.083 7.121 6.883 6.943 675,398 -0.14(-1.91%)
Apr 20, 2004 7.267 7.267 7.029 7.078 701,311 -0.17(-2.38%)
Apr 19, 2004 7.229 7.294 7.121 7.250 322,058 +0.06(+0.83%)
Apr 16, 2004 7.267 7.348 7.175 7.191 355,560 -0.03(-0.37%)
Apr 15, 2004 7.337 7.337 7.169 7.218 225,996 -0.08(-1.04%)
Apr 14, 2004 7.218 7.402 7.121 7.294 589,886 +0.13(+1.81%)
Apr 13, 2004 7.515 7.672 7.159 7.164 1,020,963 -0.14(-1.85%)
Apr 12, 2004 7.207 7.434 7.137 7.299 376,475 +0.15(+2.12%)
Apr 08, 2004 7.218 7.288 7.137 7.148 363,149 +0.00(+0.00%)
Apr 07, 2004 7.124 7.218 7.121 7.148 903,060 +0.03(+0.46%)
Apr 06, 2004 7.051 7.186 7.046 7.115 1,411,136 +0.03(+0.38%)
Apr 05, 2004 7.094 7.137 6.997 7.088 476,610 -0.04(-0.61%)
Apr 02, 2004 6.937 7.229 6.899 7.132 1,277,685 +0.19(+2.80%)
Apr 01, 2004 6.802 7.051 6.802 6.937 822,360 +0.18(+2.72%)
Mar 31, 2004 6.721 6.899 6.721 6.753 567,490 +0.03(+0.40%)
Mar 30, 2004 6.683 6.753 6.613 6.726 181,759 +0.08(+1.22%)
Mar 29, 2004 6.699 6.699 6.618 6.645 475,314 -0.07(-1.05%)
Mar 26, 2004 6.667 6.716 6.586 6.716 411,272 +0.05(+0.81%)
Mar 25, 2004 6.499 6.716 6.499 6.662 252,094 +0.15(+2.24%)
Mar 24, 2004 6.737 6.737 6.499 6.516 441,072 -0.16(-2.43%)
Mar 23, 2004 6.699 6.780 6.527 6.678 397,391 +0.01(+0.08%)
Mar 22, 2004 6.705 6.705 6.564 6.672 537,875 -0.06(-0.88%)
Mar 19, 2004 6.797 6.937 6.678 6.732 654,112 +0.00(+0.00%)
Mar 18, 2004 6.780 6.797 6.645 6.732 305,400 -0.08(-1.11%)
Mar 17, 2004 6.591 6.813 6.564 6.807 370,923 +0.25(+3.87%)
Mar 16, 2004 6.608 6.753 6.521 6.554 542,687 -0.02(-0.33%)
Mar 15, 2004 6.829 6.845 6.516 6.575 594,143 -0.28(-4.02%)
Mar 12, 2004 6.537 6.888 6.483 6.851 931,379 +0.31(+4.71%)
Mar 11, 2004 6.505 6.721 6.483 6.543 599,325 +0.03(+0.50%)
Mar 10, 2004 6.651 6.699 6.472 6.510 548,240 -0.15(-2.27%)
Mar 09, 2004 6.678 6.726 6.554 6.662 417,010 +0.01(+0.08%)
Mar 08, 2004 6.575 6.764 6.564 6.656 429,226 +0.03(+0.41%)
Mar 05, 2004 6.629 6.802 6.597 6.629 294,110 +0.00(+0.00%)
Mar 04, 2004 6.624 6.707 6.559 6.629 729,074 +0.05(+0.74%)
Mar 03, 2004 6.651 6.699 6.537 6.581 457,730 -0.12(-1.77%)
Mar 02, 2004 6.780 6.953 6.629 6.699 919,348 -0.06(-0.88%)
Mar 01, 2004 6.872 7.051 6.737 6.759 710,380 -0.03(-0.40%)
Feb 27, 2004 7.024 7.061 6.753 6.786 492,342 -0.17(-2.48%)
Feb 26, 2004 6.786 7.045 6.780 6.959 389,247 +0.12(+1.74%)
Feb 25, 2004 6.775 6.926 6.748 6.840 224,330 +0.02(+0.32%)
Feb 24, 2004 6.710 6.943 6.672 6.818 344,455 -0.02(-0.32%)
Feb 23, 2004 7.024 7.099 6.807 6.840 519,366 -0.23(-3.28%)
Feb 20, 2004 7.024 7.088 6.970 7.072 769,609 +0.06(+0.85%)
Feb 19, 2004 7.056 7.153 7.013 7.013 799,594 -0.04(-0.54%)
Feb 18, 2004 7.186 7.186 6.986 7.051 693,722 -0.12(-1.73%)
Feb 17, 2004 7.029 7.229 7.029 7.175 780,160 +0.16(+2.31%)
Feb 13, 2004 7.072 7.169 7.007 7.013 727,964 -0.19(-2.63%)
Feb 12, 2004 7.410 7.410 7.142 7.202 247,096 -0.21(-2.77%)
Feb 11, 2004 7.202 7.445 7.115 7.407 659,110 +0.19(+2.62%)
Feb 10, 2004 7.186 7.234 7.102 7.218 435,705 +0.10(+1.44%)
Feb 09, 2004 7.121 7.304 7.061 7.115 556,384 -0.03(-0.38%)
Feb 06, 2004 7.034 7.202 7.024 7.142 413,679 +0.12(+1.69%)
Feb 05, 2004 7.024 7.174 6.964 7.024 916,572 +0.00(+0.00%)
Feb 04, 2004 7.186 7.186 7.013 7.024 499,191 -0.11(-1.52%)
Feb 03, 2004 7.434 7.434 7.110 7.132 464,764 -0.19(-2.58%)
Feb 02, 2004 7.386 7.429 7.240 7.321 430,152 -0.05(-0.73%)
Jan 30, 2004 7.277 7.391 7.213 7.375 377,401 +0.06(+0.89%)
Jan 29, 2004 7.337 7.477 7.137 7.310 471,797 +0.08(+1.12%)
Jan 28, 2004 7.618 7.742 7.229 7.229 866,412 -0.44(-5.77%)
Jan 27, 2004 7.785 7.807 7.623 7.672 593,773 -0.10(-1.25%)
Jan 26, 2004 7.721 7.791 7.515 7.769 543,798 +0.07(+0.91%)
Jan 23, 2004 7.672 7.812 7.558 7.699 728,149 +0.02(+0.28%)
Jan 22, 2004 7.575 7.818 7.548 7.677 716,488 +0.10(+1.28%)
Jan 21, 2004 7.683 7.731 7.456 7.580 923,790 -0.15(-1.89%)
Jan 20, 2004 7.802 7.802 7.564 7.726 1,249,551 -0.06(-0.83%)
Jan 16, 2004 7.785 7.845 7.694 7.791 519,366 +0.03(+0.42%)
Jan 15, 2004 7.883 7.937 7.715 7.758 380,797 -0.09(-1.17%)
Jan 14, 2004 7.780 7.899 7.699 7.850 1,209,897 +0.10(+1.25%)
Jan 13, 2004 7.888 7.926 7.748 7.753 1,047,850 -0.10(-1.31%)
Jan 12, 2004 7.861 8.055 7.758 7.856 1,207,443 +0.04(+0.49%)
Jan 09, 2004 8.050 8.185 7.807 7.817 748,464 -0.23(-2.89%)
Jan 08, 2004 7.983 8.077 7.958 8.050 1,224,773 +0.08(+1.02%)
Jan 07, 2004 7.969 8.077 7.937 7.969 1,212,618 -0.07(-0.87%)
Jan 06, 2004 8.039 8.066 8.018 8.039 1,680,074 -0.06(-0.73%)
Jan 05, 2004 8.131 8.153 8.055 8.099 1,978,071 -0.02(-0.27%)
Jan 02, 2004 8.029 8.169 8.023 8.120 1,978,996 +0.03(+0.33%)
Dec 31, 2003 8.110 8.164 8.007 8.093 869,744 +0.01(+0.13%)
Dec 30, 2003 8.201 8.201 8.018 8.082 917,277 -0.11(-1.38%)
Dec 29, 2003 8.034 8.336 8.001 8.196 1,600,301 +0.17(+2.09%)
Dec 26, 2003 7.845 8.039 7.845 8.028 549,234 +0.16(+1.99%)
Dec 24, 2003 7.796 7.877 7.715 7.872 1,000,363 +0.11(+1.46%)
Dec 23, 2003 7.618 7.872 7.596 7.758 2,807,382 +0.14(+1.84%)
Dec 22, 2003 7.764 7.764 7.521 7.618 1,223,911 -0.02(-0.28%)
Dec 19, 2003 7.618 7.688 7.413 7.639 567,029 +0.08(+1.00%)
Dec 18, 2003 7.380 7.596 7.310 7.564 1,132,222 +0.21(+2.79%)
Dec 17, 2003 7.299 7.440 7.288 7.359 1,025,576 -0.02(-0.22%)
Dec 16, 2003 7.294 7.504 7.115 7.375 2,465,435 +0.32(+4.60%)
Dec 15, 2003 7.045 7.175 7.002 7.051 1,208,305 +0.03(+0.46%)
Dec 12, 2003 6.878 7.018 6.813 7.018 962,974 +0.17(+2.44%)
Dec 11, 2003 6.753 6.861 6.721 6.851 1,390,591 +0.11(+1.60%)
Dec 10, 2003 6.451 6.764 6.408 6.743 1,236,232 +0.30(+4.70%)
Dec 09, 2003 6.456 6.537 6.375 6.440 386,929 -0.03(-0.42%)
Dec 08, 2003 6.348 6.478 6.348 6.467 619,848 +0.11(+1.79%)
Dec 05, 2003 6.256 6.375 6.213 6.354 369,906 +0.10(+1.55%)
Dec 04, 2003 6.327 6.348 6.208 6.256 350,861 -0.06(-0.94%)
Dec 03, 2003 6.262 6.489 6.224 6.316 451,919 +0.08(+1.30%)
Dec 02, 2003 6.305 6.397 6.224 6.235 457,549 -0.06(-0.94%)
Dec 01, 2003 6.256 6.354 6.213 6.294 398,801 +0.03(+0.43%)
Nov 28, 2003 6.251 6.294 6.186 6.267 196,694 +0.01(+0.09%)
Nov 26, 2003 6.305 6.354 6.229 6.262 387,294 -0.01(-0.17%)
Nov 25, 2003 6.159 6.321 6.159 6.273 524,885 +0.12(+2.02%)
Nov 24, 2003 5.938 6.186 5.916 6.148 991,328 +0.21(+3.45%)
Nov 21, 2003 5.851 5.975 5.835 5.943 288,538 +0.09(+1.57%)
Nov 20, 2003 5.824 5.943 5.808 5.851 616,074 +0.04(+0.74%)
Nov 19, 2003 5.813 5.938 5.781 5.808 388,121 +0.00(+0.00%)
Nov 18, 2003 5.797 5.905 5.754 5.808 359,451 +0.00(+0.00%)
Nov 17, 2003 5.905 5.932 5.765 5.808 403,560 -0.11(-1.83%)
Nov 14, 2003 5.992 6.078 5.867 5.916 273,557 -0.04(-0.64%)
Nov 13, 2003 5.943 6.035 5.894 5.954 653,725 -0.02(-0.36%)
Nov 12, 2003 5.943 6.089 5.932 5.975 667,926 +0.06(+1.00%)
Nov 11, 2003 6.051 6.089 5.905 5.916 616,132 -0.17(-2.84%)
Nov 10, 2003 6.197 6.262 6.067 6.089 717,950 -0.18(-2.93%)
Nov 07, 2003 6.364 6.375 6.159 6.273 825,942 -0.08(-1.19%)
Nov 06, 2003 6.111 6.397 6.056 6.348 2,408,099 -0.16(-2.41%)
Nov 05, 2003 6.343 6.543 6.283 6.505 679,018 +0.15(+2.29%)
Nov 04, 2003 6.370 6.397 6.256 6.359 510,050 +0.00(+0.00%)
Nov 03, 2003 6.283 6.467 6.267 6.359 544,738 +0.08(+1.20%)
Oct 31, 2003 6.289 6.332 6.267 6.283 360,954 +0.02(+0.26%)
Oct 30, 2003 6.321 6.375 6.170 6.267 633,719 -0.05(-0.85%)
Oct 29, 2003 6.321 6.375 6.219 6.321 435,742 +0.01(+0.09%)
Oct 28, 2003 6.083 6.321 6.083 6.316 498,252 +0.23(+3.82%)
Oct 27, 2003 6.002 6.159 6.002 6.083 728,149 +0.04(+0.72%)
Oct 24, 2003 5.873 6.041 5.862 6.040 825,692 +0.10(+1.73%)
Oct 23, 2003 5.954 5.986 5.911 5.938 517,330 -0.02(-0.27%)
Oct 22, 2003 5.997 6.035 5.884 5.954 740,920 -0.08(-1.25%)
Oct 21, 2003 6.019 6.116 5.986 6.029 1,151,797 +0.00(+0.00%)
Oct 20, 2003 6.067 6.148 5.905 6.029 1,555,339 -0.05(-0.80%)
Oct 17, 2003 6.083 6.208 6.062 6.078 585,027 +0.00(+0.00%)
Oct 16, 2003 5.959 6.111 5.932 6.078 763,744 +0.12(+1.99%)
Oct 15, 2003 5.954 5.997 5.889 5.959 518,440 +0.02(+0.36%)
Oct 14, 2003 5.911 5.959 5.911 5.938 295,135 -0.02(-0.36%)
Oct 13, 2003 5.975 6.029 5.862 5.959 701,370 -0.04(-0.63%)
Oct 10, 2003 5.943 5.997 5.889 5.997 665,842 +0.04(+0.73%)
Oct 09, 2003 5.781 5.992 5.781 5.954 1,463,095 +0.22(+3.77%)
Oct 08, 2003 5.586 5.781 5.565 5.738 860,132 +0.06(+1.14%)
Oct 07, 2003 5.489 5.673 5.489 5.673 340,919 +0.04(+0.77%)
Oct 06, 2003 5.700 5.711 5.613 5.630 432,802 -0.02(-0.29%)
Oct 03, 2003 5.543 5.732 5.516 5.646 730,146 +0.14(+2.55%)
Oct 02, 2003 5.624 5.673 5.484 5.505 625,416 -0.12(-2.11%)
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.