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

Sinclair Inc (NQ: SBGI )

13.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 28, 2006 4.340 4.433 4.296 4.312 416,884 -0.05(-1.26%)
Apr 27, 2006 4.345 4.422 4.252 4.367 219,446 -0.02(-0.38%)
Apr 26, 2006 4.279 4.384 4.252 4.384 273,745 +0.11(+2.57%)
Apr 25, 2006 4.268 4.307 4.213 4.274 560,518 +0.03(+0.65%)
Apr 24, 2006 4.274 4.318 4.241 4.246 651,162 -0.02(-0.39%)
Apr 21, 2006 4.268 4.318 4.197 4.263 915,270 -0.01(-0.13%)
Apr 20, 2006 4.290 4.323 4.246 4.268 420,363 +0.00(+0.00%)
Apr 19, 2006 4.257 4.347 4.252 4.268 335,948 -0.01(-0.13%)
Apr 18, 2006 4.279 4.318 4.241 4.274 1,117,461 +0.02(+0.52%)
Apr 17, 2006 4.274 4.274 4.235 4.252 618,512 -0.01(-0.13%)
Apr 13, 2006 4.257 4.323 4.246 4.257 181,479 +0.00(+0.00%)
Apr 12, 2006 4.263 4.345 4.197 4.257 295,372 -0.01(-0.13%)
Apr 11, 2006 4.285 4.356 4.235 4.263 377,579 +0.01(+0.13%)
Apr 10, 2006 4.230 4.329 4.186 4.257 610,380 +0.03(+0.65%)
Apr 07, 2006 4.296 4.351 4.180 4.230 479,957 -0.08(-1.79%)
Apr 06, 2006 4.252 4.318 4.246 4.307 747,736 +0.03(+0.77%)
Apr 05, 2006 4.285 4.340 4.230 4.274 454,879 +0.01(+0.26%)
Apr 04, 2006 4.285 4.345 4.246 4.263 783,797 -0.03(-0.64%)
Apr 03, 2006 4.499 4.499 4.235 4.290 841,578 -0.19(-4.17%)
Mar 31, 2006 4.367 4.510 4.362 4.477 726,560 +0.09(+2.13%)
Mar 30, 2006 4.301 4.405 4.257 4.384 647,119 +0.11(+2.57%)
Mar 29, 2006 4.268 4.312 4.158 4.274 1,317,382 -0.01(-0.26%)
Mar 28, 2006 4.208 4.334 4.177 4.285 772,132 +0.08(+1.96%)
Mar 27, 2006 4.208 4.224 4.164 4.202 643,651 +0.02(+0.53%)
Mar 24, 2006 4.191 4.213 4.142 4.180 378,553 +0.00(+0.00%)
Mar 23, 2006 4.186 4.191 4.103 4.180 777,516 +0.00(+0.00%)
Mar 22, 2006 4.092 4.186 4.032 4.180 523,199 +0.08(+1.87%)
Mar 21, 2006 4.076 4.136 4.059 4.103 660,840 +0.01(+0.13%)
Mar 20, 2006 4.092 4.103 4.032 4.098 649,477 +0.02(+0.54%)
Mar 17, 2006 4.098 4.103 4.030 4.076 2,125,803 +0.00(+0.00%)
Mar 16, 2006 4.081 4.109 4.037 4.076 647,696 -0.01(-0.27%)
Mar 15, 2006 4.191 4.191 4.059 4.087 1,353,249 -0.08(-1.98%)
Mar 14, 2006 4.114 4.175 4.092 4.169 303,841 +0.05(+1.34%)
Mar 13, 2006 4.186 4.197 4.103 4.114 731,696 -0.06(-1.45%)
Mar 10, 2006 4.147 4.180 4.131 4.175 937,751 +0.01(+0.13%)
Mar 09, 2006 4.065 4.186 4.065 4.169 988,245 +0.13(+3.12%)
Mar 08, 2006 4.070 4.070 4.015 4.043 296,017 -0.01(-0.27%)
Mar 07, 2006 4.136 4.142 4.021 4.054 1,282,981 -0.04(-0.94%)
Mar 06, 2006 4.059 4.191 4.021 4.092 1,944,957 +0.05(+1.36%)
Mar 03, 2006 4.059 4.092 4.010 4.037 673,359 -0.02(-0.41%)
Mar 02, 2006 4.081 4.092 4.015 4.054 528,214 -0.02(-0.40%)
Mar 01, 2006 3.983 4.120 3.977 4.070 834,220 +0.12(+3.06%)
Feb 28, 2006 4.235 4.224 3.944 3.950 2,374,308 -0.29(-6.74%)
Feb 27, 2006 4.279 4.301 4.224 4.235 388,434 -0.04(-1.03%)
Feb 24, 2006 4.312 4.356 4.246 4.279 679,543 -0.05(-1.27%)
Feb 23, 2006 4.378 4.515 4.329 4.334 1,380,576 +0.08(+1.94%)
Feb 22, 2006 4.224 4.257 4.164 4.252 708,325 +0.05(+1.31%)
Feb 21, 2006 4.180 4.279 4.147 4.197 542,545 +0.00(+0.00%)
Feb 17, 2006 4.340 4.340 4.191 4.197 718,290 -0.12(-2.80%)
Feb 16, 2006 4.175 4.329 4.169 4.318 862,168 +0.14(+3.42%)
Feb 15, 2006 4.219 4.219 4.142 4.175 369,010 -0.02(-0.52%)
Feb 14, 2006 4.131 4.235 4.098 4.197 717,030 +0.09(+2.28%)
Feb 13, 2006 4.197 4.279 4.087 4.103 598,502 -0.08(-1.97%)
Feb 10, 2006 4.323 4.340 4.147 4.186 642,752 -0.13(-2.93%)
Feb 09, 2006 4.257 4.422 4.252 4.312 712,100 +0.05(+1.16%)
Feb 08, 2006 4.405 4.493 4.257 4.263 945,605 -0.09(-2.14%)
Feb 07, 2006 4.460 4.477 4.340 4.356 331,758 -0.12(-2.58%)
Feb 06, 2006 4.499 4.499 4.378 4.471 814,153 -0.01(-0.12%)
Feb 03, 2006 4.427 4.482 4.394 4.477 738,723 +0.05(+1.12%)
Feb 02, 2006 4.565 4.570 4.405 4.427 503,155 -0.13(-2.77%)
Feb 01, 2006 4.384 4.581 4.373 4.554 1,030,769 +0.18(+4.15%)
Jan 31, 2006 4.471 4.471 4.367 4.373 839,927 -0.08(-1.73%)
Jan 30, 2006 4.466 4.581 4.433 4.449 759,931 -0.04(-0.86%)
Jan 27, 2006 4.367 4.510 4.312 4.488 1,170,979 +0.14(+3.29%)
Jan 26, 2006 4.345 4.433 4.307 4.345 1,340,363 -0.05(-1.13%)
Jan 25, 2006 4.312 4.642 4.285 4.394 2,911,863 +0.27(+6.52%)
Jan 24, 2006 4.922 4.922 4.098 4.125 3,238,570 -0.77(-15.71%)
Jan 23, 2006 4.856 4.905 4.801 4.894 507,181 +0.07(+1.48%)
Jan 20, 2006 4.905 4.905 4.801 4.823 751,014 -0.05(-1.13%)
Jan 19, 2006 4.834 4.894 4.757 4.878 438,522 +0.06(+1.25%)
Jan 18, 2006 4.779 4.817 4.746 4.817 359,583 +0.03(+0.69%)
Jan 17, 2006 4.828 4.828 4.719 4.785 376,980 -0.05(-1.02%)
Jan 13, 2006 4.806 4.850 4.686 4.834 1,049,640 +0.08(+1.62%)
Jan 12, 2006 4.872 4.872 4.735 4.757 732,005 -0.10(-2.04%)
Jan 11, 2006 4.960 4.960 4.801 4.856 790,764 -0.07(-1.34%)
Jan 10, 2006 4.872 4.988 4.850 4.922 560,831 +0.04(+0.79%)
Jan 09, 2006 5.037 5.175 4.828 4.883 959,553 -0.17(-3.37%)
Jan 06, 2006 5.218 5.284 5.032 5.054 514,619 -0.09(-1.81%)
Jan 05, 2006 5.246 5.246 5.109 5.147 676,337 -0.10(-1.99%)
Jan 04, 2006 5.103 5.290 5.054 5.251 471,873 +0.18(+3.46%)
Jan 03, 2006 5.114 5.142 5.021 5.076 784,303 +0.02(+0.43%)
Dec 30, 2005 5.136 5.136 5.021 5.054 280,572 -0.07(-1.39%)
Dec 29, 2005 5.098 5.164 5.098 5.125 237,589 +0.07(+1.30%)
Dec 28, 2005 5.158 5.207 5.026 5.059 438,183 -0.14(-2.64%)
Dec 27, 2005 5.147 5.213 5.147 5.197 744,020 +0.05(+1.07%)
Dec 23, 2005 5.191 5.251 5.120 5.142 404,418 -0.04(-0.74%)
Dec 22, 2005 5.218 5.251 5.158 5.180 329,031 +0.00(+0.00%)
Dec 21, 2005 5.290 5.312 5.164 5.180 1,271,210 -0.11(-2.08%)
Dec 20, 2005 5.295 5.301 5.180 5.290 455,177 -0.01(-0.10%)
Dec 19, 2005 5.466 5.477 5.284 5.295 421,603 -0.13(-2.43%)
Dec 16, 2005 5.361 5.460 5.334 5.427 756,146 +0.09(+1.65%)
Dec 15, 2005 5.345 5.378 5.284 5.339 399,189 -0.06(-1.12%)
Dec 14, 2005 5.295 5.400 5.262 5.400 587,370 +0.10(+1.97%)
Dec 13, 2005 5.455 5.477 5.295 5.295 872,592 -0.19(-3.41%)
Dec 12, 2005 5.284 5.493 5.284 5.482 694,387 +0.18(+3.31%)
Dec 09, 2005 5.306 5.372 5.284 5.306 288,698 -0.03(-0.52%)
Dec 08, 2005 5.405 5.455 5.262 5.334 897,110 -0.08(-1.42%)
Dec 07, 2005 5.493 5.499 5.356 5.411 719,180 -0.08(-1.50%)
Dec 06, 2005 5.493 5.532 5.449 5.493 929,942 +0.01(+0.10%)
Dec 05, 2005 5.438 5.493 5.328 5.488 885,167 +0.09(+1.63%)
Dec 02, 2005 5.328 5.444 5.317 5.400 781,392 +0.11(+2.08%)
Dec 01, 2005 5.306 5.356 5.213 5.290 1,119,451 +0.01(+0.10%)
Nov 30, 2005 5.120 5.284 5.054 5.284 1,864,043 +0.20(+4.00%)
Nov 29, 2005 4.971 5.131 4.938 5.081 1,371,349 +0.14(+2.78%)
Nov 28, 2005 5.054 5.054 4.938 4.944 530,329 -0.05(-0.99%)
Nov 25, 2005 4.960 5.026 4.938 4.993 200,661 +0.05(+1.11%)
Nov 23, 2005 4.922 4.993 4.922 4.938 910,865 +0.01(+0.22%)
Nov 22, 2005 4.933 4.944 4.905 4.927 892,518 -0.01(-0.22%)
Nov 21, 2005 4.944 4.971 4.905 4.938 802,109 -0.01(-0.11%)
Nov 18, 2005 5.004 5.043 4.916 4.944 773,359 -0.04(-0.88%)
Nov 17, 2005 4.845 4.999 4.785 4.988 571,792 +0.16(+3.42%)
Nov 16, 2005 4.922 4.944 4.779 4.823 322,728 -0.09(-1.90%)
Nov 15, 2005 4.944 4.979 4.872 4.916 476,981 -0.03(-0.56%)
Nov 14, 2005 4.999 4.999 4.916 4.944 669,407 +0.01(+0.11%)
Nov 11, 2005 5.026 5.026 4.933 4.938 591,271 -0.06(-1.21%)
Nov 10, 2005 4.938 5.015 4.889 4.999 724,640 +0.07(+1.34%)
Nov 09, 2005 4.933 4.960 4.905 4.933 822,165 +0.01(+0.11%)
Nov 08, 2005 4.949 4.966 4.911 4.927 1,388,174 -0.04(-0.88%)
Nov 07, 2005 4.960 5.164 4.960 4.971 1,326,690 +0.04(+0.78%)
Nov 04, 2005 4.971 4.988 4.900 4.933 776,344 -0.02(-0.44%)
Nov 03, 2005 4.911 4.955 4.845 4.955 589,855 +0.07(+1.46%)
Nov 02, 2005 4.861 4.916 4.686 4.883 877,882 +0.27(+5.83%)
Nov 01, 2005 4.526 4.614 4.526 4.614 814,707 +0.06(+1.33%)
Oct 31, 2005 4.570 4.625 4.532 4.554 956,808 +0.01(+0.12%)
Oct 28, 2005 4.504 4.587 4.504 4.548 637,578 +0.03(+0.73%)
Oct 27, 2005 4.603 4.625 4.510 4.515 906,212 -0.10(-2.26%)
Oct 26, 2005 4.647 4.697 4.603 4.620 724,117 -0.05(-1.06%)
Oct 25, 2005 4.708 4.757 4.636 4.669 794,682 -0.06(-1.28%)
Oct 24, 2005 4.631 4.768 4.625 4.730 833,226 +0.12(+2.50%)
Oct 21, 2005 4.576 4.669 4.576 4.614 1,104,749 +0.03(+0.60%)
Oct 20, 2005 4.642 4.812 4.559 4.587 955,450 -0.07(-1.53%)
Oct 19, 2005 4.581 4.675 4.504 4.658 616,896 +0.05(+1.19%)
Oct 18, 2005 4.658 4.669 4.570 4.603 906,485 -0.05(-1.18%)
Oct 17, 2005 4.713 4.746 4.581 4.658 2,905,678 -0.03(-0.59%)
Oct 14, 2005 4.631 4.702 4.482 4.686 416,079 +0.09(+2.03%)
Oct 13, 2005 4.488 4.631 4.422 4.592 399,388 +0.07(+1.58%)
Oct 12, 2005 4.554 4.592 4.373 4.521 479,726 -0.05(-1.20%)
Oct 11, 2005 4.675 4.752 4.570 4.576 563,289 -0.09(-2.00%)
Oct 10, 2005 4.708 4.752 4.647 4.669 516,590 -0.06(-1.28%)
Oct 07, 2005 4.664 4.752 4.636 4.730 328,834 +0.09(+1.89%)
Oct 06, 2005 4.806 4.872 4.625 4.642 536,801 -0.19(-3.98%)
Oct 05, 2005 4.823 4.911 4.823 4.834 415,468 +0.00(+0.00%)
Oct 04, 2005 4.850 4.900 4.795 4.834 252,191 -0.02(-0.45%)
Oct 03, 2005 4.834 4.944 4.828 4.856 262,364 -0.02(-0.34%)
Sep 30, 2005 4.933 4.955 4.817 4.872 792,774 -0.09(-1.77%)
Sep 29, 2005 4.834 4.966 4.828 4.960 190,346 +0.09(+1.80%)
Sep 28, 2005 4.817 4.960 4.768 4.872 372,412 +0.06(+1.26%)
Sep 27, 2005 4.999 5.059 4.746 4.812 276,669 -0.20(-4.05%)
Sep 26, 2005 5.092 5.136 4.988 5.015 227,316 -0.04(-0.87%)
Sep 23, 2005 5.059 5.059 4.894 5.059 188,943 +0.11(+2.22%)
Sep 22, 2005 4.949 5.004 4.790 4.949 295,203 +0.02(+0.33%)
Sep 21, 2005 5.043 5.087 4.889 4.933 311,509 -0.14(-2.81%)
Sep 20, 2005 5.218 5.229 5.054 5.076 216,357 -0.12(-2.22%)
Sep 19, 2005 5.175 5.218 5.158 5.191 196,476 +0.03(+0.64%)
Sep 16, 2005 5.054 5.164 5.004 5.158 647,101 +0.14(+2.85%)
Sep 15, 2005 4.927 5.015 4.878 5.015 525,068 +0.05(+1.11%)
Sep 14, 2005 5.142 5.191 4.960 4.960 340,425 -0.18(-3.42%)
Sep 13, 2005 5.262 5.262 5.125 5.136 317,189 -0.12(-2.30%)
Sep 12, 2005 5.125 5.356 5.092 5.257 822,525 +0.12(+2.35%)
Sep 09, 2005 5.153 5.197 5.076 5.136 330,696 -0.02(-0.43%)
Sep 08, 2005 5.136 5.218 5.103 5.158 478,470 -0.01(-0.11%)
Sep 07, 2005 5.065 5.164 5.021 5.164 553,822 +0.09(+1.84%)
Sep 06, 2005 5.125 5.175 5.048 5.070 340,001 -0.03(-0.65%)
Sep 02, 2005 5.059 5.169 4.889 5.103 255,315 +0.04(+0.76%)
Sep 01, 2005 5.131 5.191 4.988 5.065 452,525 -0.09(-1.81%)
Aug 31, 2005 5.202 5.224 5.004 5.158 288,436 -0.04(-0.74%)
Aug 30, 2005 5.218 5.251 5.114 5.197 303,981 -0.01(-0.11%)
Aug 29, 2005 5.175 5.251 5.147 5.202 337,509 +0.02(+0.42%)
Aug 26, 2005 5.164 5.257 5.164 5.180 378,580 -0.01(-0.21%)
Aug 25, 2005 5.218 5.251 5.142 5.191 197,149 -0.02(-0.42%)
Aug 24, 2005 5.054 5.257 5.015 5.213 1,140,008 +0.12(+2.37%)
Aug 23, 2005 5.054 5.147 5.026 5.092 271,131 +0.03(+0.65%)
Aug 22, 2005 5.092 5.136 5.032 5.059 538,789 -0.06(-1.18%)
Aug 19, 2005 5.235 5.235 5.103 5.120 275,249 -0.11(-2.10%)
Aug 18, 2005 5.186 5.246 5.125 5.229 528,964 +0.02(+0.32%)
Aug 17, 2005 5.186 5.240 5.125 5.213 628,479 +0.05(+0.96%)
Aug 16, 2005 5.120 5.213 5.065 5.164 700,773 +0.02(+0.32%)
Aug 15, 2005 5.153 5.169 4.971 5.147 586,314 +0.01(+0.11%)
Aug 12, 2005 5.125 5.175 4.988 5.142 518,984 +0.02(+0.43%)
Aug 11, 2005 4.999 5.136 4.944 5.120 549,107 +0.10(+2.08%)
Aug 10, 2005 4.828 5.059 4.774 5.015 937,201 +0.20(+4.22%)
Aug 09, 2005 4.872 4.872 4.730 4.812 400,194 -0.02(-0.45%)
Aug 08, 2005 4.894 4.894 4.752 4.834 242,211 -0.02(-0.45%)
Aug 05, 2005 4.949 4.977 4.845 4.856 511,948 -0.10(-2.00%)
Aug 04, 2005 4.988 4.993 4.856 4.955 318,042 -0.04(-0.88%)
Aug 03, 2005 5.026 5.054 4.955 4.999 435,272 +0.00(+0.00%)
Aug 02, 2005 5.004 5.054 4.971 4.999 414,692 +0.03(+0.66%)
Aug 01, 2005 4.977 5.054 4.922 4.966 579,860 +0.02(+0.44%)
Jul 29, 2005 4.922 4.971 4.911 4.944 430,971 -0.01(-0.11%)
Jul 28, 2005 5.010 5.032 4.927 4.949 367,240 -0.03(-0.55%)
Jul 27, 2005 4.977 5.054 4.867 4.977 476,768 +0.04(+0.89%)
Jul 26, 2005 4.911 4.999 4.911 4.933 313,034 +0.00(+0.00%)
Jul 25, 2005 4.971 5.021 4.905 4.933 438,540 -0.02(-0.44%)
Jul 22, 2005 4.812 5.043 4.790 4.955 750,991 +0.17(+3.56%)
Jul 21, 2005 4.927 4.988 4.785 4.785 209,698 -0.17(-3.44%)
Jul 20, 2005 4.889 4.988 4.845 4.955 360,759 +0.03(+0.67%)
Jul 19, 2005 5.026 5.026 4.894 4.922 281,650 -0.06(-1.21%)
Jul 18, 2005 4.872 5.037 4.872 4.982 418,410 +0.10(+2.02%)
Jul 15, 2005 4.905 4.982 4.850 4.883 556,837 -0.08(-1.55%)
Jul 14, 2005 5.054 5.054 4.933 4.960 176,688 -0.02(-0.44%)
Jul 13, 2005 5.026 5.059 4.933 4.982 439,361 -0.07(-1.31%)
Jul 12, 2005 5.164 5.164 5.032 5.048 453,432 -0.12(-2.23%)
Jul 11, 2005 5.120 5.235 5.070 5.164 573,715 +0.07(+1.29%)
Jul 08, 2005 5.021 5.109 4.977 5.098 604,402 +0.08(+1.64%)
Jul 07, 2005 5.037 5.131 4.988 5.015 447,020 -0.06(-1.19%)
Jul 06, 2005 5.164 5.218 5.076 5.076 800,806 -0.09(-1.70%)
Jul 05, 2005 5.103 5.164 5.043 5.164 485,697 +0.09(+1.73%)
Jul 01, 2005 4.999 5.087 4.982 5.076 326,589 +0.09(+1.76%)
Jun 30, 2005 5.015 5.136 4.960 4.988 260,143 -0.02(-0.33%)
Jun 29, 2005 4.977 5.131 4.927 5.004 412,608 -0.01(-0.22%)
Jun 28, 2005 4.856 5.015 4.834 5.015 808,166 +0.21(+4.46%)
Jun 27, 2005 4.708 4.834 4.686 4.801 701,725 +0.08(+1.75%)
Jun 24, 2005 4.686 4.817 4.658 4.719 1,223,284 +0.03(+0.70%)
Jun 23, 2005 4.801 4.872 4.686 4.686 460,550 -0.13(-2.74%)
Jun 22, 2005 4.905 4.944 4.774 4.817 559,841 -0.10(-2.01%)
Jun 21, 2005 4.889 4.944 4.850 4.916 764,376 +0.03(+0.56%)
Jun 20, 2005 4.889 4.944 4.845 4.889 678,618 +0.01(+0.23%)
Jun 17, 2005 4.938 4.944 4.719 4.878 548,468 -0.03(-0.56%)
Jun 16, 2005 4.823 4.905 4.795 4.905 282,574 +0.04(+0.90%)
Jun 15, 2005 4.828 4.872 4.801 4.861 668,049 +0.05(+1.14%)
Jun 14, 2005 4.757 4.834 4.708 4.806 572,519 +0.10(+2.10%)
Jun 13, 2005 4.719 4.735 4.603 4.708 372,669 -0.04(-0.92%)
Jun 10, 2005 4.735 4.757 4.686 4.752 296,568 +0.03(+0.70%)
Jun 09, 2005 4.658 4.735 4.603 4.719 423,465 +0.04(+0.94%)
Jun 08, 2005 4.752 4.779 4.647 4.675 584,024 -0.07(-1.39%)
Jun 07, 2005 4.724 4.779 4.675 4.741 384,081 +0.02(+0.35%)
Jun 06, 2005 4.774 4.774 4.702 4.724 257,004 -0.01(-0.23%)
Jun 03, 2005 4.779 4.806 4.724 4.735 493,838 -0.03(-0.69%)
Jun 02, 2005 4.883 4.883 4.752 4.768 386,508 -0.09(-1.92%)
Jun 01, 2005 4.834 4.889 4.757 4.861 325,712 +0.02(+0.45%)
May 31, 2005 4.779 4.878 4.746 4.839 513,485 +0.09(+1.85%)
May 27, 2005 4.774 4.806 4.741 4.752 353,833 -0.01(-0.23%)
May 26, 2005 4.675 4.861 4.675 4.763 288,870 +0.08(+1.64%)
May 25, 2005 4.702 4.785 4.680 4.686 444,908 -0.05(-1.04%)
May 24, 2005 4.675 4.944 4.669 4.735 1,073,159 +0.01(+0.23%)
May 23, 2005 4.669 4.960 4.647 4.724 1,032,116 +0.06(+1.30%)
May 20, 2005 4.697 4.697 4.394 4.664 236,003 -0.01(-0.12%)
May 19, 2005 4.603 4.669 4.554 4.669 497,301 +0.08(+1.80%)
May 18, 2005 4.499 4.631 4.449 4.587 681,943 +0.11(+2.45%)
May 17, 2005 4.378 4.482 4.246 4.477 494,437 +0.07(+1.62%)
May 16, 2005 4.394 4.466 4.378 4.405 311,354 -0.01(-0.25%)
May 13, 2005 4.433 4.504 4.373 4.416 466,857 +0.04(+1.00%)
May 12, 2005 4.416 4.482 4.351 4.373 1,387,195 -0.02(-0.38%)
May 11, 2005 4.427 4.548 4.389 4.389 436,895 -0.06(-1.36%)
May 10, 2005 4.438 4.576 4.433 4.449 962,258 -0.03(-0.61%)
May 09, 2005 4.422 4.504 4.394 4.477 820,541 +0.10(+2.26%)
May 06, 2005 4.394 4.449 4.378 4.378 1,560,309 -0.02(-0.38%)
May 05, 2005 4.400 4.405 4.318 4.394 575,164 +0.00(+0.00%)
May 04, 2005 4.202 4.449 4.175 4.394 1,730,196 +0.28(+6.81%)
May 03, 2005 4.175 4.186 4.059 4.114 239,455 -0.03(-0.66%)
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.