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 30, 2008 4.944 4.988 4.812 4.834 1,205,961 -0.10(-2.12%)
Apr 29, 2008 5.065 5.065 4.866 4.939 1,294,748 -0.12(-2.39%)
Apr 28, 2008 5.098 5.153 5.032 5.060 757,866 -0.05(-1.08%)
Apr 25, 2008 5.087 5.170 5.027 5.115 610,379 +0.05(+0.98%)
Apr 24, 2008 4.768 5.065 4.702 5.065 891,714 +0.29(+6.11%)
Apr 23, 2008 4.708 4.779 4.675 4.774 1,181,250 +0.09(+2.00%)
Apr 22, 2008 4.829 4.829 4.581 4.680 661,087 -0.18(-3.73%)
Apr 21, 2008 4.862 4.983 4.801 4.862 331,215 -0.03(-0.67%)
Apr 18, 2008 4.906 4.950 4.812 4.895 465,679 +0.10(+2.06%)
Apr 17, 2008 4.796 4.856 4.757 4.796 342,794 -0.01(-0.23%)
Apr 16, 2008 4.752 4.851 4.697 4.807 595,460 +0.09(+1.98%)
Apr 15, 2008 4.752 4.752 4.642 4.713 390,289 +0.03(+0.59%)
Apr 14, 2008 4.774 4.840 4.653 4.686 509,071 -0.08(-1.62%)
Apr 11, 2008 4.763 4.801 4.691 4.763 565,696 -0.06(-1.25%)
Apr 10, 2008 4.856 4.939 4.796 4.823 605,022 -0.05(-1.02%)
Apr 09, 2008 5.109 5.137 4.867 4.873 757,167 -0.21(-4.22%)
Apr 08, 2008 4.983 5.126 4.983 5.087 467,082 +0.05(+1.09%)
Apr 07, 2008 5.010 5.043 4.950 5.032 391,111 +0.05(+0.99%)
Apr 04, 2008 4.994 5.005 4.917 4.983 511,760 +0.01(+0.11%)
Apr 03, 2008 4.873 4.983 4.856 4.977 657,187 +0.01(+0.22%)
Apr 02, 2008 4.906 5.032 4.823 4.966 860,152 +0.05(+1.01%)
Apr 01, 2008 4.867 4.983 4.812 4.917 676,103 +0.02(+0.34%)
Mar 31, 2008 4.933 5.027 4.873 4.900 1,072,691 -0.03(-0.56%)
Mar 28, 2008 5.192 5.192 4.928 4.928 601,138 -0.28(-5.39%)
Mar 27, 2008 5.225 5.291 5.115 5.208 758,302 +0.01(+0.11%)
Mar 26, 2008 5.280 5.296 5.104 5.203 582,701 -0.11(-2.07%)
Mar 25, 2008 5.500 5.500 5.252 5.313 694,588 -0.17(-3.11%)
Mar 24, 2008 5.258 5.511 5.258 5.483 939,716 +0.17(+3.21%)
Mar 21, 2008 5.285 5.351 5.142 5.313 1,761,306 +0.00(+0.00%)
Mar 20, 2008 5.285 5.351 5.142 5.313 1,761,306 +0.08(+1.58%)
Mar 19, 2008 5.252 5.340 5.054 5.230 895,206 +0.03(+0.53%)
Mar 18, 2008 4.933 5.236 4.884 5.203 1,083,306 +0.40(+8.36%)
Mar 17, 2008 4.856 4.976 4.741 4.801 935,027 -0.18(-3.54%)
Mar 14, 2008 5.131 5.131 4.834 4.977 939,315 -0.15(-2.90%)
Mar 13, 2008 4.933 5.252 4.928 5.126 1,602,244 +0.09(+1.75%)
Mar 12, 2008 5.104 5.175 4.994 5.038 908,830 -0.06(-1.19%)
Mar 11, 2008 5.032 5.109 4.939 5.098 849,591 +0.20(+4.04%)
Mar 10, 2008 5.005 5.005 4.840 4.900 974,006 -0.09(-1.76%)
Mar 07, 2008 4.862 5.087 4.840 4.988 979,625 +0.10(+2.14%)
Mar 06, 2008 5.043 5.120 4.873 4.884 960,605 -0.18(-3.48%)
Mar 05, 2008 5.049 5.098 4.966 5.060 769,239 +0.04(+0.88%)
Mar 04, 2008 4.944 5.016 4.862 5.016 821,849 +0.01(+0.22%)
Mar 03, 2008 5.060 5.120 4.889 5.005 1,032,684 -0.07(-1.41%)
Feb 29, 2008 5.181 5.197 5.016 5.076 1,107,035 -0.16(-3.05%)
Feb 28, 2008 5.247 5.456 5.159 5.236 1,141,320 -0.03(-0.63%)
Feb 27, 2008 5.324 5.450 5.263 5.269 858,264 -0.16(-3.04%)
Feb 26, 2008 5.390 5.511 5.329 5.434 1,163,096 +0.02(+0.30%)
Feb 25, 2008 5.230 5.417 5.192 5.417 916,420 +0.18(+3.36%)
Feb 22, 2008 5.379 5.379 5.148 5.241 708,585 -0.13(-2.46%)
Feb 21, 2008 5.483 5.511 5.302 5.373 931,252 -0.08(-1.51%)
Feb 20, 2008 5.544 5.590 5.439 5.456 1,573,176 -0.12(-2.07%)
Feb 19, 2008 5.571 5.687 5.527 5.571 844,702 +0.07(+1.30%)
Feb 18, 2008 5.494 5.522 5.406 5.500 962,827 +0.00(+0.00%)
Feb 15, 2008 5.494 5.522 5.406 5.500 962,827 -0.04(-0.79%)
Feb 14, 2008 5.582 5.687 5.467 5.544 1,260,346 -0.08(-1.47%)
Feb 13, 2008 5.841 5.841 5.494 5.626 1,899,309 -0.07(-1.25%)
Feb 12, 2008 5.588 5.758 5.588 5.698 1,288,297 +0.13(+2.37%)
Feb 11, 2008 5.824 5.824 5.412 5.566 1,899,708 -0.27(-4.71%)
Feb 08, 2008 5.494 6.094 5.434 5.841 3,017,719 +0.36(+6.63%)
Feb 07, 2008 5.153 5.566 5.153 5.478 2,548,425 +0.36(+6.98%)
Feb 06, 2008 4.955 5.439 4.862 5.120 3,004,950 +0.26(+5.32%)
Feb 05, 2008 4.790 4.999 4.790 4.862 860,663 -0.04(-0.90%)
Feb 04, 2008 4.983 5.043 4.840 4.906 1,157,097 -0.08(-1.65%)
Feb 01, 2008 4.977 5.219 4.807 4.988 2,071,418 +0.04(+0.78%)
Jan 31, 2008 4.845 5.214 4.845 4.950 1,603,226 +0.09(+1.81%)
Jan 30, 2008 5.236 5.390 4.779 4.862 1,573,791 -0.42(-8.01%)
Jan 29, 2008 5.186 5.412 5.054 5.285 1,352,331 +0.12(+2.34%)
Jan 28, 2008 4.917 5.175 4.851 5.164 1,032,075 +0.25(+5.03%)
Jan 25, 2008 5.093 5.131 4.845 4.917 685,689 -0.10(-1.97%)
Jan 24, 2008 4.851 5.038 4.807 5.016 923,648 +0.18(+3.75%)
Jan 23, 2008 4.515 4.900 4.438 4.834 1,175,370 +0.27(+6.03%)
Jan 22, 2008 4.427 4.752 4.427 4.559 773,194 +0.01(+0.24%)
Jan 21, 2008 4.669 4.818 4.521 4.548 978,603 +0.00(+0.00%)
Jan 18, 2008 4.669 4.818 4.521 4.548 978,603 -0.23(-4.72%)
Jan 17, 2008 4.724 4.829 4.669 4.774 1,309,284 +0.01(+0.23%)
Jan 16, 2008 4.581 4.846 4.559 4.763 1,074,913 +0.16(+3.46%)
Jan 15, 2008 4.559 4.680 4.515 4.603 837,661 +0.04(+0.96%)
Jan 14, 2008 4.642 4.642 4.526 4.559 781,393 +0.00(+0.00%)
Jan 11, 2008 4.636 4.708 4.559 4.559 909,319 -0.10(-2.24%)
Jan 10, 2008 4.653 4.763 4.515 4.664 2,084,631 -0.05(-1.17%)
Jan 09, 2008 4.416 4.752 4.416 4.719 2,625,011 +0.31(+7.12%)
Jan 08, 2008 4.482 4.554 4.339 4.405 1,845,987 -0.05(-1.11%)
Jan 07, 2008 4.306 4.532 4.251 4.455 1,528,842 +0.18(+4.11%)
Jan 04, 2008 4.422 4.438 4.235 4.279 1,027,178 -0.17(-3.83%)
Jan 03, 2008 4.521 4.565 4.444 4.449 753,382 -0.06(-1.34%)
Jan 02, 2008 4.499 4.587 4.427 4.510 1,254,436 -0.01(-0.12%)
Jan 01, 2008 4.565 4.658 4.438 4.515 1,049,367 +0.00(+0.00%)
Dec 31, 2007 4.565 4.658 4.438 4.515 1,049,367 -0.09(-2.03%)
Dec 28, 2007 4.686 4.812 4.603 4.609 1,071,436 -0.05(-1.06%)
Dec 27, 2007 4.840 4.873 4.653 4.658 947,113 -0.24(-4.83%)
Dec 26, 2007 4.928 5.032 4.823 4.895 1,190,835 -0.03(-0.67%)
Dec 24, 2007 4.977 5.065 4.922 4.928 423,968 -0.04(-0.78%)
Dec 21, 2007 5.049 5.071 4.955 4.966 1,598,318 +0.00(+0.00%)
Dec 20, 2007 5.005 5.005 4.878 4.966 1,393,054 +0.02(+0.44%)
Dec 19, 2007 4.983 5.104 4.944 4.944 1,364,188 -0.04(-0.77%)
Dec 18, 2007 5.054 5.120 4.955 4.983 1,707,054 -0.04(-0.77%)
Dec 17, 2007 5.076 5.153 5.021 5.021 639,538 -0.07(-1.30%)
Dec 14, 2007 5.170 5.274 5.082 5.087 788,681 -0.14(-2.73%)
Dec 13, 2007 5.131 5.230 5.115 5.230 565,579 +0.06(+1.17%)
Dec 12, 2007 5.417 5.439 5.148 5.170 878,728 -0.11(-2.08%)
Dec 11, 2007 5.456 5.533 5.280 5.280 1,276,949 -0.16(-2.93%)
Dec 10, 2007 5.467 5.544 5.390 5.439 715,424 -0.01(-0.10%)
Dec 07, 2007 5.296 5.610 5.263 5.445 1,313,394 +0.18(+3.45%)
Dec 06, 2007 5.269 5.373 5.093 5.263 1,866,750 -0.01(-0.10%)
Dec 05, 2007 5.483 5.527 5.241 5.269 1,072,687 -0.13(-2.44%)
Dec 04, 2007 5.456 5.533 5.373 5.401 805,095 -0.09(-1.70%)
Dec 03, 2007 5.670 5.670 5.423 5.494 1,558,682 -0.20(-3.48%)
Nov 30, 2007 5.791 5.830 5.670 5.692 2,715,829 -0.02(-0.29%)
Nov 29, 2007 5.703 5.802 5.626 5.709 1,954,836 -0.01(-0.19%)
Nov 28, 2007 5.450 5.764 5.412 5.720 2,605,522 +0.34(+6.34%)
Nov 27, 2007 5.472 5.555 5.340 5.379 927,361 -0.08(-1.51%)
Nov 26, 2007 5.588 5.725 5.428 5.461 814,919 -0.14(-2.46%)
Nov 23, 2007 5.610 5.687 5.577 5.599 500,454 +0.01(+0.20%)
Nov 21, 2007 5.714 5.775 5.538 5.588 1,082,042 -0.16(-2.87%)
Nov 20, 2007 5.753 5.808 5.593 5.753 1,436,769 +0.01(+0.10%)
Nov 19, 2007 5.879 5.907 5.709 5.747 1,183,632 -0.19(-3.15%)
Nov 16, 2007 6.226 6.297 5.907 5.934 2,872,667 -0.28(-4.51%)
Nov 15, 2007 6.187 6.275 6.132 6.215 1,863,756 +0.00(+0.00%)
Nov 14, 2007 6.226 6.269 6.149 6.215 1,128,342 +0.02(+0.36%)
Nov 13, 2007 6.226 6.292 6.182 6.193 1,462,335 +0.00(+0.00%)
Nov 12, 2007 6.187 6.363 6.171 6.193 1,040,850 +0.01(+0.18%)
Nov 09, 2007 6.187 6.341 6.132 6.182 1,895,669 -0.10(-1.58%)
Nov 08, 2007 6.204 6.314 6.160 6.280 1,458,649 +0.13(+2.15%)
Nov 07, 2007 6.264 6.374 6.149 6.149 1,328,502 -0.21(-3.37%)
Nov 06, 2007 6.215 6.374 6.143 6.363 1,232,713 +0.18(+2.94%)
Nov 05, 2007 6.116 6.237 6.116 6.182 1,911,158 -0.03(-0.44%)
Nov 02, 2007 6.215 6.308 6.094 6.209 1,152,604 -0.01(-0.09%)
Nov 01, 2007 6.511 6.638 6.215 6.215 1,827,244 -0.41(-6.15%)
Oct 31, 2007 6.660 6.759 6.555 6.621 2,267,990 -0.07(-0.99%)
Oct 30, 2007 6.440 6.715 6.396 6.687 1,487,302 +0.26(+4.11%)
Oct 29, 2007 6.610 6.665 6.390 6.423 1,209,334 -0.15(-2.34%)
Oct 26, 2007 6.539 6.649 6.451 6.577 803,040 +0.12(+1.79%)
Oct 25, 2007 6.583 6.682 6.423 6.462 1,273,027 -0.13(-2.00%)
Oct 24, 2007 6.698 6.775 6.583 6.594 1,338,210 -0.14(-2.12%)
Oct 23, 2007 6.863 6.874 6.671 6.737 874,804 -0.11(-1.61%)
Oct 22, 2007 6.764 6.858 6.687 6.847 1,168,456 +0.04(+0.65%)
Oct 19, 2007 7.177 7.177 6.731 6.803 1,130,597 -0.38(-5.36%)
Oct 18, 2007 7.050 7.188 6.973 7.188 442,428 +0.09(+1.32%)
Oct 17, 2007 7.056 7.193 6.990 7.094 1,267,599 +0.10(+1.49%)
Oct 16, 2007 6.979 7.083 6.929 6.990 1,328,231 +0.01(+0.08%)
Oct 15, 2007 7.034 7.094 6.946 6.984 1,529,185 -0.05(-0.78%)
Oct 12, 2007 7.039 7.149 7.001 7.039 1,339,001 +0.02(+0.23%)
Oct 11, 2007 7.265 7.265 6.973 7.023 771,394 -0.19(-2.67%)
Oct 10, 2007 7.248 7.265 7.094 7.215 748,594 -0.03(-0.46%)
Oct 09, 2007 7.265 7.292 7.133 7.248 969,471 +0.02(+0.23%)
Oct 08, 2007 7.177 7.248 7.089 7.232 651,479 +0.05(+0.77%)
Oct 05, 2007 6.946 7.298 6.946 7.177 1,015,659 +0.21(+3.08%)
Oct 04, 2007 6.962 6.984 6.808 6.962 553,686 +0.04(+0.64%)
Oct 03, 2007 6.808 7.012 6.808 6.918 700,617 +0.02(+0.24%)
Oct 02, 2007 6.863 6.940 6.819 6.902 572,167 +0.01(+0.08%)
Oct 01, 2007 6.643 6.962 6.599 6.896 885,370 +0.27(+4.15%)
Sep 28, 2007 6.753 6.825 6.599 6.621 552,998 -0.13(-1.87%)
Sep 27, 2007 6.759 7.017 6.671 6.748 1,383,292 +0.03(+0.41%)
Sep 26, 2007 6.929 6.951 6.627 6.720 1,701,681 -0.15(-2.16%)
Sep 25, 2007 6.858 6.984 6.808 6.869 1,112,743 -0.01(-0.08%)
Sep 24, 2007 7.177 7.265 6.830 6.874 633,086 -0.31(-4.36%)
Sep 21, 2007 7.309 7.309 7.034 7.188 1,135,050 -0.05(-0.68%)
Sep 20, 2007 6.946 7.424 6.902 7.237 2,444,695 +0.27(+3.95%)
Sep 19, 2007 6.836 7.138 6.775 6.962 1,916,864 +0.18(+2.68%)
Sep 18, 2007 6.385 6.792 6.253 6.781 1,768,112 +0.45(+7.03%)
Sep 17, 2007 6.506 6.561 6.286 6.335 1,350,533 -0.19(-2.87%)
Sep 14, 2007 6.561 6.599 6.473 6.522 416,864 -0.12(-1.74%)
Sep 13, 2007 6.704 6.786 6.610 6.638 709,876 -0.02(-0.25%)
Sep 12, 2007 6.753 6.792 6.588 6.654 745,399 -0.10(-1.47%)
Sep 11, 2007 6.682 6.803 6.643 6.753 807,399 +0.11(+1.66%)
Sep 10, 2007 6.687 6.746 6.528 6.643 1,141,238 -0.02(-0.25%)
Sep 07, 2007 6.539 6.682 6.511 6.660 756,709 +0.03(+0.41%)
Sep 06, 2007 6.550 6.737 6.522 6.632 662,611 +0.12(+1.77%)
Sep 05, 2007 6.742 6.758 6.500 6.517 2,042,515 -0.28(-4.13%)
Sep 04, 2007 6.825 6.896 6.775 6.797 747,770 -0.05(-0.80%)
Aug 31, 2007 6.841 6.918 6.737 6.852 763,193 +0.12(+1.80%)
Aug 30, 2007 6.671 6.775 6.555 6.731 713,344 -0.02(-0.24%)
Aug 29, 2007 6.484 6.775 6.484 6.748 1,037,028 +0.31(+4.78%)
Aug 28, 2007 6.654 6.671 6.396 6.440 1,027,747 -0.25(-3.78%)
Aug 27, 2007 7.034 7.034 6.693 6.693 1,313,446 -0.34(-4.77%)
Aug 24, 2007 6.918 7.039 6.643 7.028 1,349,276 +0.13(+1.83%)
Aug 23, 2007 6.979 7.122 6.847 6.902 1,492,617 +0.02(+0.32%)
Aug 22, 2007 6.621 6.902 6.550 6.880 2,184,407 +0.31(+4.77%)
Aug 21, 2007 6.330 6.649 6.324 6.566 1,852,067 +0.21(+3.38%)
Aug 20, 2007 6.324 6.429 6.280 6.352 1,793,383 +0.06(+0.96%)
Aug 17, 2007 6.863 6.935 6.226 6.292 2,373,322 -0.29(-4.43%)
Aug 16, 2007 6.665 6.676 6.341 6.583 2,992,933 -0.13(-1.97%)
Aug 15, 2007 6.748 6.825 6.627 6.715 872,055 -0.02(-0.33%)
Aug 14, 2007 6.775 6.913 6.709 6.737 1,301,118 +0.00(+0.00%)
Aug 13, 2007 6.880 6.984 6.682 6.737 1,608,923 -0.03(-0.49%)
Aug 10, 2007 6.693 6.995 6.495 6.770 1,383,661 +0.07(+0.98%)
Aug 09, 2007 6.616 6.819 6.511 6.704 3,420,967 -0.23(-3.25%)
Aug 08, 2007 6.874 6.945 6.786 6.929 3,350,907 +0.13(+1.94%)
Aug 07, 2007 6.588 6.830 6.528 6.797 2,933,499 +0.16(+2.49%)
Aug 06, 2007 6.682 6.726 6.440 6.632 2,170,122 -0.01(-0.08%)
Aug 03, 2007 6.627 6.797 6.572 6.638 4,513,893 -0.08(-1.15%)
Aug 02, 2007 6.748 6.874 6.616 6.715 3,429,024 -0.02(-0.25%)
Aug 01, 2007 6.962 7.100 6.687 6.731 2,159,972 -0.44(-6.14%)
Jul 31, 2007 7.424 7.633 7.155 7.171 1,729,359 -0.18(-2.40%)
Jul 30, 2007 7.276 7.364 7.061 7.347 2,459,860 +0.03(+0.45%)
Jul 27, 2007 7.617 7.650 7.177 7.314 1,673,251 -0.28(-3.69%)
Jul 26, 2007 7.875 7.914 7.408 7.595 2,471,892 -0.35(-4.43%)
Jul 25, 2007 7.941 8.002 7.853 7.947 1,092,867 +0.04(+0.56%)
Jul 24, 2007 7.980 8.046 7.809 7.903 1,416,487 -0.19(-2.38%)
Jul 23, 2007 8.095 8.178 7.809 8.095 868,111 -0.02(-0.20%)
Jul 20, 2007 8.090 8.134 7.952 8.112 1,177,819 +0.01(+0.07%)
Jul 19, 2007 8.255 8.277 7.914 8.106 1,246,332 -0.08(-0.94%)
Jul 18, 2007 8.211 8.238 8.106 8.183 753,823 -0.08(-1.00%)
Jul 17, 2007 8.139 8.315 8.134 8.266 1,265,524 +0.15(+1.83%)
Jul 16, 2007 8.090 8.139 8.046 8.117 600,673 +0.02(+0.27%)
Jul 13, 2007 8.101 8.161 8.029 8.095 292,661 -0.04(-0.54%)
Jul 12, 2007 8.051 8.161 7.980 8.139 717,099 +0.15(+1.93%)
Jul 11, 2007 8.106 8.178 7.886 7.985 735,344 -0.05(-0.62%)
Jul 10, 2007 8.211 8.244 7.958 8.035 1,265,006 -0.25(-3.05%)
Jul 09, 2007 8.266 8.343 8.222 8.288 724,486 +0.01(+0.07%)
Jul 06, 2007 8.244 8.332 8.189 8.282 649,106 +0.02(+0.27%)
Jul 05, 2007 8.139 8.271 8.073 8.260 1,056,109 +0.11(+1.35%)
Jul 03, 2007 7.974 8.194 7.952 8.150 566,345 -0.01(-0.07%)
Jul 02, 2007 7.831 8.161 7.815 8.156 1,323,063 +0.34(+4.29%)
Jun 29, 2007 7.903 8.018 7.798 7.820 602,071 -0.05(-0.63%)
Jun 28, 2007 7.859 8.002 7.831 7.870 708,616 +0.04(+0.56%)
Jun 27, 2007 7.699 7.859 7.683 7.826 849,971 +0.04(+0.49%)
Jun 26, 2007 7.804 7.875 7.727 7.787 821,263 +0.01(+0.07%)
Jun 25, 2007 7.782 7.936 7.683 7.782 1,286,686 -0.01(-0.14%)
Jun 22, 2007 7.875 8.013 7.732 7.793 2,399,284 -0.09(-1.12%)
Jun 21, 2007 7.969 8.040 7.831 7.881 1,484,320 -0.12(-1.44%)
Jun 20, 2007 8.370 8.370 7.930 7.996 1,035,900 -0.32(-3.84%)
Jun 19, 2007 8.271 8.365 8.156 8.315 467,491 +0.00(+0.00%)
Jun 18, 2007 8.299 8.381 8.238 8.315 626,959 +0.01(+0.07%)
Jun 15, 2007 8.216 8.315 8.134 8.310 946,621 +0.21(+2.58%)
Jun 14, 2007 8.183 8.222 8.084 8.101 436,034 -0.06(-0.74%)
Jun 13, 2007 8.013 8.227 7.985 8.161 840,612 +0.16(+1.99%)
Jun 12, 2007 8.216 8.222 7.958 8.002 903,890 -0.25(-3.00%)
Jun 11, 2007 8.277 8.326 8.178 8.249 516,437 -0.02(-0.20%)
Jun 08, 2007 8.117 8.282 8.117 8.266 752,811 +0.12(+1.49%)
Jun 07, 2007 8.442 8.459 8.073 8.145 1,777,132 -0.36(-4.20%)
Jun 06, 2007 8.464 8.574 8.409 8.502 1,599,445 +0.03(+0.32%)
Jun 05, 2007 8.491 8.574 8.431 8.475 1,307,109 -0.08(-0.90%)
Jun 04, 2007 8.458 8.552 8.343 8.552 1,422,211 +0.03(+0.32%)
Jun 01, 2007 8.436 8.574 8.403 8.524 1,353,922 +0.10(+1.17%)
May 31, 2007 8.425 8.508 8.370 8.425 1,945,351 +0.00(+0.00%)
May 30, 2007 8.491 8.530 8.414 8.425 1,203,114 -0.10(-1.16%)
May 29, 2007 8.596 8.629 8.475 8.524 695,544 -0.05(-0.64%)
May 25, 2007 8.447 8.640 8.447 8.579 1,062,323 +0.15(+1.76%)
May 24, 2007 8.656 8.672 8.409 8.431 1,523,576 -0.20(-2.36%)
May 23, 2007 8.706 8.750 8.590 8.634 1,038,793 -0.06(-0.70%)
May 22, 2007 8.673 8.882 8.574 8.695 1,992,246 +0.07(+0.83%)
May 21, 2007 8.607 8.717 8.563 8.623 2,045,199 +0.05(+0.64%)
May 18, 2007 8.293 8.607 8.178 8.568 2,113,616 +0.29(+3.45%)
May 17, 2007 8.255 8.513 8.255 8.282 2,037,868 -0.01(-0.13%)
May 16, 2007 8.227 8.326 8.126 8.293 1,276,132 +0.11(+1.34%)
May 15, 2007 8.062 8.249 8.062 8.183 2,867,725 +0.14(+1.71%)
May 14, 2007 8.579 8.590 7.985 8.046 3,949,671 -0.54(-6.34%)
May 11, 2007 8.530 8.607 8.403 8.590 1,470,584 +0.19(+2.29%)
May 10, 2007 8.645 8.645 8.392 8.398 1,236,895 -0.25(-2.86%)
May 09, 2007 8.579 8.667 8.497 8.645 1,297,258 +0.04(+0.51%)
May 08, 2007 8.563 8.634 8.469 8.601 1,664,803 -0.02(-0.26%)
May 07, 2007 8.354 8.629 8.310 8.623 1,411,423 +0.28(+3.36%)
May 04, 2007 8.673 8.733 8.260 8.343 3,175,517 -0.27(-3.13%)
May 03, 2007 8.431 8.717 8.392 8.612 9,138,213 +0.18(+2.15%)
May 02, 2007 8.717 8.799 8.359 8.431 6,104,745 -0.67(-7.37%)
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.