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

Sinclair Inc (NQ: SBGI )

14.39 -1.16 (-7.46%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 15, 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 (%)
Apr 30, 2010 3.867 3.927 3.763 3.779 977,570 -0.07(-1.71%)
Apr 29, 2010 4.065 4.131 3.807 3.845 1,995,779 -0.17(-4.24%)
Apr 28, 2010 4.054 4.131 3.966 4.015 963,702 -0.01(-0.14%)
Apr 27, 2010 4.263 4.318 4.010 4.021 1,223,412 -0.26(-6.03%)
Apr 26, 2010 4.285 4.373 4.257 4.279 927,096 +0.00(+0.00%)
Apr 23, 2010 4.180 4.312 4.180 4.279 974,108 +0.10(+2.37%)
Apr 22, 2010 4.043 4.202 3.955 4.180 981,959 +0.05(+1.33%)
Apr 21, 2010 3.856 4.142 3.842 4.125 1,718,003 +0.27(+6.98%)
Apr 20, 2010 3.752 3.878 3.719 3.856 1,067,841 +0.12(+3.08%)
Apr 19, 2010 3.587 3.757 3.538 3.741 1,136,268 +0.11(+3.03%)
Apr 16, 2010 3.719 3.730 3.560 3.631 1,570,881 -0.09(-2.36%)
Apr 15, 2010 3.680 3.785 3.631 3.719 1,463,861 +0.05(+1.31%)
Apr 14, 2010 3.433 3.691 3.400 3.671 2,035,164 +0.27(+7.78%)
Apr 13, 2010 3.362 3.422 3.307 3.406 703,014 +0.03(+0.81%)
Apr 12, 2010 3.219 3.428 3.213 3.378 1,499,597 +0.16(+5.13%)
Apr 09, 2010 3.153 3.219 3.076 3.213 526,976 +0.08(+2.45%)
Apr 08, 2010 3.120 3.159 3.065 3.137 957,254 +0.01(+0.18%)
Apr 07, 2010 3.060 3.131 2.999 3.131 856,140 +0.07(+2.33%)
Apr 06, 2010 3.054 3.087 2.988 3.060 520,745 -0.01(-0.36%)
Apr 05, 2010 2.933 3.076 2.933 3.071 795,657 +0.14(+4.88%)
Apr 01, 2010 2.812 2.928 2.928 2.928 849,425 +0.14(+4.92%)
Mar 31, 2010 2.752 2.856 2.719 2.791 1,239,059 +0.03(+0.99%)
Mar 30, 2010 2.692 2.774 2.692 2.763 694,522 +0.07(+2.65%)
Mar 29, 2010 2.648 2.738 2.648 2.692 910,554 +0.05(+1.87%)
Mar 26, 2010 2.593 2.785 2.587 2.642 1,634,782 +0.02(+0.63%)
Mar 25, 2010 2.730 2.774 2.620 2.626 888,311 -0.09(-3.24%)
Mar 24, 2010 2.785 2.807 2.708 2.714 456,763 -0.09(-3.33%)
Mar 23, 2010 2.780 2.815 2.714 2.807 609,071 +0.02(+0.79%)
Mar 22, 2010 2.785 2.884 2.686 2.785 1,065,495 -0.02(-0.88%)
Mar 19, 2010 2.977 2.983 2.796 2.810 1,697,623 -0.17(-5.80%)
Mar 18, 2010 3.076 3.115 2.966 2.983 625,019 -0.12(-3.89%)
Mar 17, 2010 3.137 3.164 3.082 3.104 971,437 +0.00(+0.00%)
Mar 16, 2010 3.049 3.120 2.999 3.104 662,607 +0.08(+2.73%)
Mar 15, 2010 3.043 3.142 3.016 3.021 846,450 -0.14(-4.35%)
Mar 12, 2010 3.159 3.202 3.126 3.159 1,339,599 +0.02(+0.52%)
Mar 11, 2010 3.005 3.164 2.999 3.142 1,003,166 +0.12(+3.81%)
Mar 10, 2010 3.120 3.175 2.988 3.027 1,119,830 -0.09(-2.82%)
Mar 09, 2010 3.060 3.159 3.043 3.115 787,358 +0.05(+1.80%)
Mar 08, 2010 3.032 3.076 2.933 3.060 1,292,870 +0.03(+0.91%)
Mar 05, 2010 2.944 3.043 2.928 3.032 1,021,895 +0.10(+3.37%)
Mar 04, 2010 2.906 3.043 2.818 2.933 932,976 +0.04(+1.52%)
Mar 03, 2010 2.878 2.955 2.804 2.889 1,385,360 +0.04(+1.35%)
Mar 02, 2010 2.780 3.071 2.774 2.851 3,494,049 +0.07(+2.57%)
Mar 01, 2010 2.730 2.884 2.615 2.780 1,986,098 +0.02(+0.80%)
Feb 26, 2010 2.796 2.900 2.747 2.758 765,296 -0.04(-1.57%)
Feb 25, 2010 2.752 2.867 2.703 2.801 976,154 +0.02(+0.79%)
Feb 24, 2010 2.796 2.884 2.774 2.780 703,925 -0.02(-0.59%)
Feb 23, 2010 2.966 2.966 2.791 2.796 813,602 -0.16(-5.57%)
Feb 22, 2010 3.098 3.153 2.950 2.961 696,650 -0.13(-4.26%)
Feb 19, 2010 3.181 3.181 3.027 3.093 726,382 -0.08(-2.60%)
Feb 18, 2010 3.153 3.230 3.082 3.175 889,424 +0.01(+0.17%)
Feb 17, 2010 3.104 3.406 3.071 3.170 2,599,775 +0.14(+4.72%)
Feb 16, 2010 2.939 3.043 2.889 3.027 839,905 +0.13(+4.55%)
Feb 12, 2010 2.884 2.895 2.895 2.895 500,807 -0.03(-0.94%)
Feb 11, 2010 2.823 2.939 2.780 2.922 739,314 +0.10(+3.70%)
Feb 10, 2010 2.955 2.955 2.785 2.818 678,445 -0.16(-5.53%)
Feb 09, 2010 2.829 2.994 2.741 2.983 829,955 +0.24(+8.60%)
Feb 08, 2010 2.856 2.961 2.730 2.747 958,193 -0.10(-3.66%)
Feb 05, 2010 2.950 2.950 2.763 2.851 781,460 -0.10(-3.53%)
Feb 04, 2010 2.911 3.065 2.807 2.955 1,503,118 +0.01(+0.28%)
Feb 03, 2010 3.082 3.115 2.933 2.947 898,297 -0.14(-4.54%)
Feb 02, 2010 3.060 3.153 3.016 3.087 1,173,213 +0.04(+1.44%)
Feb 01, 2010 2.796 3.071 2.791 3.043 3,470,822 +0.27(+9.70%)
Jan 29, 2010 2.856 2.879 2.769 2.774 749,906 -0.06(-2.13%)
Jan 28, 2010 2.851 2.884 2.714 2.834 545,667 +0.00(+0.00%)
Jan 27, 2010 2.752 2.840 2.692 2.834 739,922 +0.03(+0.98%)
Jan 26, 2010 2.834 2.892 2.719 2.807 669,718 -0.05(-1.92%)
Jan 25, 2010 2.730 2.862 2.615 2.862 1,102,787 +0.17(+6.33%)
Jan 22, 2010 2.582 2.725 2.472 2.692 1,101,454 +0.11(+4.26%)
Jan 21, 2010 2.703 2.738 2.565 2.582 1,211,863 -0.12(-4.47%)
Jan 20, 2010 2.878 2.911 2.692 2.703 1,374,670 -0.20(-6.99%)
Jan 19, 2010 2.653 2.911 2.653 2.906 2,868,396 +0.25(+9.52%)
Jan 15, 2010 2.736 2.653 2.653 2.653 827,033 -0.08(-2.82%)
Jan 14, 2010 2.703 2.736 2.681 2.730 472,475 -0.01(-0.20%)
Jan 13, 2010 2.670 2.736 2.648 2.736 818,821 +0.09(+3.53%)
Jan 12, 2010 2.664 2.741 2.554 2.642 460,864 -0.04(-1.43%)
Jan 11, 2010 2.681 2.747 2.645 2.681 548,274 +0.02(+0.83%)
Jan 08, 2010 2.664 2.681 2.587 2.659 340,041 +0.01(+0.21%)
Jan 07, 2010 2.774 2.784 2.616 2.653 935,820 -0.12(-4.36%)
Jan 06, 2010 2.758 2.796 2.705 2.774 1,461,040 +0.04(+1.41%)
Jan 05, 2010 2.521 2.791 2.406 2.736 1,875,792 +0.19(+7.56%)
Jan 04, 2010 2.252 2.609 2.241 2.543 1,677,578 +0.33(+14.89%)
Dec 31, 2009 2.324 2.214 2.214 2.214 797,177 -0.13(-5.62%)
Dec 30, 2009 2.395 2.439 2.296 2.346 615,403 -0.08(-3.17%)
Dec 29, 2009 2.302 2.461 2.302 2.422 422,311 +0.13(+5.76%)
Dec 28, 2009 2.302 2.324 2.269 2.291 275,611 +0.01(+0.24%)
Dec 24, 2009 2.291 2.329 2.241 2.285 164,642 +0.01(+0.48%)
Dec 23, 2009 2.170 2.296 2.159 2.274 355,120 +0.12(+5.34%)
Dec 22, 2009 2.120 2.208 2.098 2.159 416,023 +0.04(+1.81%)
Dec 21, 2009 2.126 2.159 2.079 2.120 358,875 +0.01(+0.26%)
Dec 18, 2009 2.137 2.192 2.027 2.115 1,325,985 +0.01(+0.52%)
Dec 17, 2009 2.087 2.142 2.071 2.104 433,011 -0.01(-0.52%)
Dec 16, 2009 2.016 2.192 1.961 2.115 1,137,674 +0.12(+5.77%)
Dec 15, 2009 2.010 2.118 1.956 2.000 978,053 -0.03(-1.35%)
Dec 14, 2009 2.021 2.038 1.939 2.027 562,033 +0.02(+0.82%)
Dec 11, 2009 1.983 2.032 1.923 2.010 705,514 +0.05(+2.52%)
Dec 10, 2009 2.032 2.054 1.945 1.961 418,479 -0.07(-3.25%)
Dec 09, 2009 2.032 2.057 2.000 2.027 814,062 +0.00(+0.00%)
Dec 08, 2009 1.950 2.087 1.923 2.027 1,273,855 +0.05(+2.79%)
Dec 07, 2009 2.005 2.021 1.967 1.972 446,694 -0.03(-1.64%)
Dec 04, 2009 1.950 2.032 1.868 2.005 469,805 +0.11(+5.80%)
Dec 03, 2009 1.923 1.961 1.890 1.895 461,955 -0.04(-1.99%)
Dec 02, 2009 1.945 1.969 1.895 1.934 610,486 -0.01(-0.28%)
Dec 01, 2009 2.032 2.043 1.876 1.939 1,559,126 -0.08(-3.82%)
Nov 30, 2009 1.890 2.060 1.879 2.016 1,403,622 +0.17(+9.23%)
Nov 27, 2009 1.703 1.879 1.692 1.846 514,415 +0.06(+3.38%)
Nov 25, 2009 1.906 1.928 1.774 1.785 1,335,559 -0.10(-5.52%)
Nov 24, 2009 1.961 1.967 1.857 1.890 652,939 -0.07(-3.37%)
Nov 23, 2009 2.060 2.120 1.939 1.956 507,576 -0.05(-2.73%)
Nov 20, 2009 1.945 2.060 1.945 2.010 735,948 +0.05(+2.52%)
Nov 19, 2009 2.038 2.060 1.961 1.961 556,360 -0.11(-5.30%)
Nov 18, 2009 2.137 2.186 2.065 2.071 314,711 -0.07(-3.33%)
Nov 17, 2009 2.104 2.197 2.032 2.142 587,721 +0.04(+2.09%)
Nov 16, 2009 2.087 2.142 2.082 2.098 672,815 +0.09(+4.37%)
Nov 13, 2009 2.082 2.131 1.983 2.010 484,403 -0.07(-3.17%)
Nov 12, 2009 2.115 2.197 2.065 2.076 450,344 -0.04(-1.82%)
Nov 11, 2009 2.208 2.214 2.076 2.115 605,855 -0.08(-3.75%)
Nov 10, 2009 2.225 2.274 2.087 2.197 686,206 -0.04(-1.72%)
Nov 09, 2009 2.203 2.280 2.142 2.236 815,344 +0.06(+2.78%)
Nov 06, 2009 2.109 2.175 2.087 2.175 326,176 +0.05(+2.33%)
Nov 05, 2009 2.137 2.186 2.082 2.126 568,046 +0.03(+1.57%)
Nov 04, 2009 2.357 2.357 1.983 2.093 882,096 -0.13(-5.69%)
Nov 03, 2009 2.093 2.230 2.032 2.219 658,422 +0.10(+4.94%)
Nov 02, 2009 2.181 2.384 2.054 2.115 432,697 -0.05(-2.28%)
Oct 30, 2009 2.203 2.263 2.109 2.164 717,802 -0.07(-3.19%)
Oct 29, 2009 2.093 2.274 2.093 2.236 838,200 +0.19(+9.11%)
Oct 28, 2009 2.280 2.318 2.021 2.049 1,160,814 -0.25(-10.77%)
Oct 27, 2009 2.450 2.450 2.241 2.296 549,320 -0.15(-6.07%)
Oct 26, 2009 2.565 2.642 2.379 2.444 505,648 -0.12(-4.51%)
Oct 23, 2009 2.615 2.791 2.532 2.560 654,399 -0.18(-6.43%)
Oct 22, 2009 2.703 2.758 2.642 2.736 833,594 +0.04(+1.63%)
Oct 21, 2009 2.692 2.774 2.642 2.692 1,090,107 -0.02(-0.61%)
Oct 20, 2009 2.730 2.801 2.637 2.708 643,394 -0.05(-1.99%)
Oct 19, 2009 2.714 2.906 2.615 2.763 1,109,031 +0.09(+3.50%)
Oct 16, 2009 2.604 2.686 2.538 2.670 836,073 +0.03(+1.25%)
Oct 15, 2009 2.615 2.648 2.477 2.637 1,863,441 -0.01(-0.21%)
Oct 14, 2009 2.357 2.741 2.258 2.642 3,026,618 +0.32(+13.71%)
Oct 13, 2009 2.043 2.373 1.983 2.324 3,573,579 +0.27(+13.40%)
Oct 12, 2009 1.994 2.060 1.978 2.049 614,482 +0.06(+3.04%)
Oct 09, 2009 1.989 2.049 1.928 1.989 518,378 +0.01(+0.28%)
Oct 08, 2009 1.879 2.010 1.868 1.983 796,114 +0.12(+6.49%)
Oct 07, 2009 1.851 1.873 1.813 1.862 287,908 -0.01(-0.29%)
Oct 06, 2009 1.818 1.890 1.785 1.868 476,671 +0.07(+3.66%)
Oct 05, 2009 1.626 1.802 1.626 1.802 755,094 +0.18(+11.19%)
Oct 02, 2009 1.522 1.692 1.456 1.620 849,346 -0.09(-5.14%)
Oct 01, 2009 1.950 1.950 1.708 1.708 558,164 -0.26(-13.13%)
Sep 30, 2009 1.917 2.005 1.879 1.967 515,842 -0.02(-1.10%)
Sep 29, 2009 1.967 2.021 1.967 1.989 520,346 +0.06(+3.13%)
Sep 28, 2009 1.868 1.972 1.835 1.928 363,364 +0.07(+3.85%)
Sep 25, 2009 1.846 1.934 1.785 1.857 479,561 +0.00(+0.00%)
Sep 24, 2009 2.000 2.000 1.835 1.857 485,342 -0.15(-7.65%)
Sep 23, 2009 2.021 2.021 1.950 2.010 581,552 -0.01(-0.54%)
Sep 22, 2009 2.049 2.071 2.016 2.021 527,371 +0.00(+0.00%)
Sep 21, 2009 2.038 2.087 1.901 2.021 1,035,515 +0.02(+0.82%)
Sep 18, 2009 1.923 2.038 1.818 2.005 1,328,450 +0.09(+4.88%)
Sep 17, 2009 2.082 2.170 1.906 1.912 810,489 -0.18(-8.66%)
Sep 16, 2009 1.879 2.109 1.851 2.093 1,618,784 +0.21(+11.40%)
Sep 15, 2009 1.719 1.901 1.687 1.879 1,915,910 +0.15(+8.57%)
Sep 14, 2009 1.697 1.741 1.615 1.730 274,612 +0.02(+0.96%)
Sep 11, 2009 1.719 1.769 1.637 1.714 542,608 -0.01(-0.64%)
Sep 10, 2009 1.659 1.730 1.599 1.725 536,590 +0.07(+4.32%)
Sep 09, 2009 1.527 1.670 1.478 1.653 947,287 +0.13(+8.66%)
Sep 08, 2009 1.538 1.588 1.494 1.522 666,003 -0.01(-0.72%)
Sep 04, 2009 1.412 1.538 1.385 1.533 504,565 +0.12(+8.56%)
Sep 03, 2009 1.467 1.516 1.401 1.412 616,788 -0.05(-3.38%)
Sep 02, 2009 1.461 1.516 1.401 1.461 465,592 +0.00(+0.00%)
Sep 01, 2009 1.538 1.609 1.456 1.461 803,063 -0.09(-6.01%)
Aug 31, 2009 1.626 1.730 1.527 1.555 1,336,901 -0.12(-7.21%)
Aug 28, 2009 1.780 1.780 1.588 1.675 772,399 -0.10(-5.57%)
Aug 27, 2009 1.664 1.774 1.577 1.774 693,983 +0.08(+4.87%)
Aug 26, 2009 1.708 1.708 1.609 1.692 1,054,191 -0.05(-3.14%)
Aug 25, 2009 1.708 1.840 1.675 1.747 1,786,432 +0.03(+1.92%)
Aug 24, 2009 1.730 1.945 1.599 1.714 6,444,634 +0.15(+9.47%)
Aug 21, 2009 1.340 1.895 1.318 1.566 8,256,839 +0.38(+32.56%)
Aug 20, 2009 1.143 1.181 1.099 1.181 381,713 +0.04(+3.37%)
Aug 19, 2009 1.099 1.148 1.060 1.143 482,703 +0.01(+0.97%)
Aug 18, 2009 1.049 1.153 1.027 1.132 497,694 +0.08(+7.85%)
Aug 17, 2009 1.126 1.127 1.005 1.049 850,011 -0.12(-10.33%)
Aug 14, 2009 1.214 1.291 1.148 1.170 560,376 -0.07(-5.75%)
Aug 13, 2009 1.313 1.340 1.176 1.241 672,247 +0.01(+0.45%)
Aug 12, 2009 1.225 1.335 1.208 1.236 675,857 +0.03(+2.74%)
Aug 11, 2009 1.494 1.533 1.181 1.203 1,047,787 -0.30(-20.07%)
Aug 10, 2009 1.324 1.505 1.241 1.505 633,040 +0.14(+10.48%)
Aug 07, 2009 1.154 1.423 1.148 1.362 1,395,958 +0.23(+20.39%)
Aug 06, 2009 1.192 1.208 1.088 1.132 1,251,769 -0.09(-7.21%)
Aug 05, 2009 1.192 1.291 1.170 1.219 1,289,667 +0.02(+1.83%)
Aug 04, 2009 1.247 1.340 1.170 1.198 1,456,598 +0.00(+0.00%)
Aug 03, 2009 1.088 1.263 1.082 1.198 1,749,134 +0.17(+16.58%)
Jul 31, 2009 1.011 1.066 0.9778 1.027 1,265,515 +0.01(+1.08%)
Jul 30, 2009 0.9338 1.027 0.9283 1.016 677,810 +0.09(+10.12%)
Jul 29, 2009 0.9064 0.9283 0.8844 0.9228 355,755 +0.01(+1.20%)
Jul 28, 2009 0.8734 0.9228 0.8734 0.9119 363,965 +0.03(+3.75%)
Jul 27, 2009 0.8514 0.8844 0.8295 0.8789 323,770 +0.01(+1.27%)
Jul 24, 2009 0.8130 0.8734 0.7251 0.8679 783,367 +0.02(+1.94%)
Jul 23, 2009 0.7855 0.8624 0.7800 0.8514 680,224 +0.06(+7.64%)
Jul 22, 2009 0.7251 0.8514 0.6949 0.7910 787,862 +0.06(+8.27%)
Jul 21, 2009 0.8734 0.8899 0.7141 0.7306 797,319 -0.16(-17.90%)
Jul 20, 2009 0.7361 0.8954 0.7141 0.8899 1,175,556 +0.15(+20.90%)
Jul 17, 2009 0.6757 0.7690 0.6434 0.7361 1,838,060 +0.07(+9.84%)
Jul 16, 2009 0.5658 0.6866 0.5658 0.6702 3,061,297 +0.08(+14.02%)
Jul 15, 2009 0.6317 0.6427 0.5658 0.5878 3,363,626 -0.02(-2.73%)
Jul 14, 2009 0.4834 0.6592 0.4669 0.6042 7,199,113 -0.20(-24.66%)
Jul 13, 2009 0.8624 1.099 0.7855 0.8020 2,141,949 -0.21(-20.65%)
Jul 10, 2009 0.9613 1.024 0.9558 1.011 881,676 +0.04(+4.55%)
Jul 09, 2009 0.9997 1.005 0.9448 0.9668 412,014 -0.03(-3.30%)
Jul 08, 2009 1.082 1.099 0.9805 0.9997 311,278 -0.07(-6.67%)
Jul 07, 2009 1.082 1.099 1.071 1.071 427,705 -0.02(-1.52%)
Jul 06, 2009 1.099 1.110 1.071 1.088 427,131 +0.01(+1.02%)
Jul 02, 2009 1.077 1.099 1.033 1.077 395,068 -0.02(-2.00%)
Jul 01, 2009 1.071 1.099 1.071 1.099 273,825 +0.03(+3.09%)
Jun 30, 2009 1.044 1.071 1.041 1.066 369,918 +0.02(+1.57%)
Jun 29, 2009 1.071 1.093 1.033 1.049 481,376 +0.03(+2.69%)
Jun 26, 2009 0.9888 1.066 0.9503 1.022 2,062,275 +0.03(+3.33%)
Jun 25, 2009 0.9778 0.9943 0.9448 0.9888 327,294 +0.03(+3.45%)
Jun 24, 2009 0.9888 0.9943 0.9393 0.9558 316,511 -0.03(-3.33%)
Jun 23, 2009 0.9613 1.005 0.9503 0.9888 285,021 +0.02(+2.27%)
Jun 22, 2009 1.060 1.088 0.9613 0.9668 780,850 -0.10(-9.28%)
Jun 19, 2009 1.044 1.077 1.027 1.066 673,121 +0.04(+4.30%)
Jun 18, 2009 1.044 1.044 1.022 1.022 234,458 -0.03(-2.62%)
Jun 17, 2009 1.022 1.060 1.022 1.049 469,847 +0.03(+2.69%)
Jun 16, 2009 1.055 1.071 1.005 1.022 331,947 -0.03(-2.62%)
Jun 15, 2009 1.104 1.110 1.044 1.049 409,772 -0.09(-8.17%)
Jun 12, 2009 1.126 1.154 1.093 1.143 522,329 +0.00(+0.00%)
Jun 11, 2009 1.143 1.165 1.126 1.143 201,972 +0.00(+0.00%)
Jun 10, 2009 1.181 1.181 1.110 1.143 842,423 -0.02(-1.89%)
Jun 09, 2009 1.093 1.170 1.093 1.165 579,906 +0.07(+6.00%)
Jun 08, 2009 1.104 1.126 1.093 1.099 289,476 -0.01(-0.99%)
Jun 05, 2009 1.154 1.187 1.099 1.110 583,665 -0.04(-3.35%)
Jun 04, 2009 1.187 1.208 1.104 1.148 1,225,221 -0.01(-0.48%)
Jun 03, 2009 1.071 1.208 1.045 1.154 1,062,358 +0.10(+9.95%)
Jun 02, 2009 1.049 1.082 0.9723 1.049 839,310 -0.01(-1.04%)
Jun 01, 2009 0.9613 1.060 0.9503 1.060 582,302 +0.09(+9.66%)
May 29, 2009 0.9997 1.011 0.9503 0.9668 696,424 -0.03(-3.30%)
May 28, 2009 1.038 1.038 0.9778 0.9997 340,545 -0.02(-1.62%)
May 27, 2009 1.082 1.082 0.9997 1.016 396,258 -0.08(-7.03%)
May 26, 2009 0.9888 1.093 0.9558 1.093 745,702 +0.13(+13.07%)
May 22, 2009 0.9668 0.9888 0.9613 0.9668 332,009 +0.01(+0.57%)
May 21, 2009 0.9228 0.9778 0.9228 0.9613 636,242 +0.03(+2.94%)
May 20, 2009 0.9558 0.9668 0.9119 0.9338 431,146 -0.02(-1.73%)
May 19, 2009 0.8404 0.9943 0.8404 0.9503 753,017 +0.01(+0.58%)
May 18, 2009 0.8569 0.9503 0.8569 0.9448 402,539 +0.07(+8.18%)
May 15, 2009 0.9558 0.9997 0.8514 0.8734 772,192 -0.05(-5.92%)
May 14, 2009 0.9448 1.016 0.8899 0.9283 887,854 -0.03(-2.87%)
May 13, 2009 1.055 1.066 0.9503 0.9558 1,005,181 -0.11(-10.31%)
May 12, 2009 0.9833 1.071 0.9338 1.066 755,837 +0.09(+9.60%)
May 11, 2009 0.8789 0.9778 0.8295 0.9723 955,361 +0.10(+11.32%)
May 08, 2009 0.9119 0.9174 0.8295 0.8734 2,170,916 -0.02(-2.45%)
May 07, 2009 0.8240 0.9393 0.7965 0.8954 4,279,756 +0.09(+11.64%)
May 06, 2009 0.8240 0.8624 0.7196 0.8020 4,365,028 +0.13(+18.70%)
May 05, 2009 0.6811 0.6866 0.6537 0.6757 1,170,759 +0.01(+1.65%)
May 04, 2009 0.6592 0.6866 0.6537 0.6647 886,549 +0.03(+5.22%)
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.