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

Sinclair Inc (NQ: SBGI )

14.40 -1.15 (-7.40%)
Streaming Delayed Price Updated: 3:39 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, 2009 0.6874 0.7149 0.6105 0.6105 1,027,425 -0.06(-9.02%)
Apr 29, 2009 0.6324 0.7259 0.6105 0.6709 1,333,844 +0.06(+9.91%)
Apr 28, 2009 0.5720 0.6324 0.5720 0.6105 613,467 +0.04(+6.73%)
Apr 27, 2009 0.5830 0.6214 0.5720 0.5720 585,319 -0.01(-0.95%)
Apr 24, 2009 0.5775 0.6105 0.5720 0.5775 785,866 +0.01(+0.96%)
Apr 23, 2009 0.5775 0.5995 0.5720 0.5720 307,779 -0.01(-0.95%)
Apr 22, 2009 0.5830 0.5940 0.5665 0.5775 465,260 -0.02(-2.78%)
Apr 21, 2009 0.6050 0.6324 0.5830 0.5940 828,782 -0.01(-0.92%)
Apr 20, 2009 0.6050 0.6324 0.5940 0.5995 673,046 -0.02(-2.68%)
Apr 17, 2009 0.5940 0.6654 0.5830 0.6160 629,277 +0.02(+3.70%)
Apr 16, 2009 0.6434 0.6434 0.5885 0.5940 757,598 -0.04(-6.90%)
Apr 15, 2009 0.6709 0.6874 0.6324 0.6379 891,942 -0.03(-4.92%)
Apr 14, 2009 0.7424 0.7644 0.6709 0.6709 570,187 -0.07(-9.63%)
Apr 13, 2009 0.7424 0.7644 0.6654 0.7424 733,184 -0.01(-1.46%)
Apr 09, 2009 0.7039 0.8139 0.6819 0.7534 956,347 +0.08(+11.38%)
Apr 08, 2009 0.6489 0.6929 0.6489 0.6764 480,289 +0.03(+5.13%)
Apr 07, 2009 0.6160 0.6489 0.5995 0.6434 393,055 +0.02(+3.54%)
Apr 06, 2009 0.6379 0.6379 0.6160 0.6214 275,665 -0.01(-1.74%)
Apr 03, 2009 0.6270 0.6434 0.5885 0.6324 328,588 +0.00(+0.00%)
Apr 02, 2009 0.5940 0.6379 0.5830 0.6324 660,390 +0.05(+9.52%)
Apr 01, 2009 0.5720 0.5830 0.5555 0.5775 296,596 +0.01(+1.94%)
Mar 31, 2009 0.6050 0.6214 0.5610 0.5665 646,677 -0.03(-4.63%)
Mar 30, 2009 0.5940 0.6160 0.5555 0.5940 594,582 -0.05(-8.47%)
Mar 26, 2009 0.5885 0.6489 0.5885 0.6489 837,134 +0.07(+12.38%)
Mar 25, 2009 0.5995 0.6105 0.5500 0.5775 649,011 -0.02(-2.78%)
Mar 24, 2009 0.5720 0.6434 0.5500 0.5940 714,615 +0.04(+8.00%)
Mar 23, 2009 0.5266 0.5500 0.5005 0.5500 707,449 +0.06(+12.36%)
Mar 20, 2009 0.5005 0.5115 0.4895 0.4895 2,788,530 -0.01(-1.11%)
Mar 19, 2009 0.5225 0.5388 0.4950 0.4950 2,482,172 -0.02(-4.26%)
Mar 18, 2009 0.5060 0.5335 0.4950 0.5170 1,227,219 +0.01(+2.17%)
Mar 17, 2009 0.5500 0.5555 0.4840 0.5060 1,207,845 +0.01(+1.10%)
Mar 16, 2009 0.6489 0.6489 0.4950 0.5005 2,981,950 -0.05(-9.00%)
Mar 13, 2009 0.7424 0.7644 0.5500 0.5500 3,006,192 -0.02(-3.85%)
Mar 12, 2009 0.6105 0.6105 0.5665 0.5720 907,248 -0.02(-3.70%)
Mar 11, 2009 0.6270 0.6544 0.5885 0.5940 632,172 +0.00(+0.00%)
Mar 10, 2009 0.5280 0.6819 0.5280 0.5940 1,562,008 +0.02(+3.85%)
Mar 09, 2009 0.6105 0.6324 0.5720 0.5720 917,751 -0.05(-7.96%)
Mar 06, 2009 0.6214 0.6324 0.5665 0.6214 1,078,529 +0.00(+0.00%)
Mar 05, 2009 0.6544 0.6819 0.6105 0.6214 1,804,044 -0.03(-4.24%)
Mar 04, 2009 0.7094 0.7094 0.6105 0.6489 967,053 +0.03(+4.42%)
Mar 02, 2009 0.6050 0.6434 0.5775 0.6214 1,576,069 +0.01(+0.89%)
Feb 27, 2009 0.6050 0.6324 0.6050 0.6160 554,646 +0.00(+0.00%)
Feb 26, 2009 0.6160 0.6489 0.6105 0.6160 1,398,360 +0.00(+0.00%)
Feb 25, 2009 0.6489 0.6489 0.5500 0.6160 1,721,946 -0.01(-1.75%)
Feb 24, 2009 0.5610 0.6324 0.5500 0.6270 1,567,736 +0.08(+14.00%)
Feb 23, 2009 0.5720 0.5940 0.5390 0.5500 615,741 +0.00(+0.00%)
Feb 20, 2009 0.5417 0.5830 0.5115 0.5500 1,676,062 +0.01(+1.01%)
Feb 19, 2009 0.6214 0.6324 0.5445 0.5445 837,746 -0.07(-11.61%)
Feb 18, 2009 0.7094 0.7094 0.6160 0.6160 1,776,767 -0.06(-8.94%)
Feb 17, 2009 0.7534 0.7699 0.6709 0.6764 953,210 -0.08(-10.87%)
Feb 13, 2009 0.7039 0.7864 0.6874 0.7589 776,567 +0.06(+8.66%)
Feb 12, 2009 0.6984 0.7369 0.6709 0.6984 1,979,285 -0.01(-1.55%)
Feb 11, 2009 0.8304 0.9569 0.7094 0.7094 1,975,883 -0.05(-6.52%)
Feb 10, 2009 0.8084 0.8249 0.7479 0.7589 1,303,795 -0.04(-5.48%)
Feb 09, 2009 0.8029 0.8854 0.7589 0.8029 1,402,717 +0.01(+1.39%)
Feb 06, 2009 0.7919 0.8359 0.7754 0.7919 1,393,585 +0.02(+2.86%)
Feb 05, 2009 0.8799 0.8909 0.7589 0.7699 1,766,142 -0.11(-12.50%)
Feb 04, 2009 0.9514 1.001 0.8799 0.8799 695,261 -0.05(-5.88%)
Feb 03, 2009 1.039 1.039 0.9349 0.9349 956,261 -0.06(-6.08%)
Feb 02, 2009 1.001 1.072 0.9789 0.9954 1,614,261 -0.02(-2.16%)
Jan 30, 2009 1.171 1.221 1.012 1.017 2,493,522 -0.14(-11.90%)
Jan 29, 2009 1.237 1.254 1.138 1.155 540,104 -0.08(-6.67%)
Jan 28, 2009 1.237 1.353 1.226 1.237 1,059,497 +0.02(+1.35%)
Jan 27, 2009 1.177 1.259 1.177 1.221 416,733 +0.05(+4.72%)
Jan 26, 2009 1.155 1.259 1.155 1.166 515,088 +0.03(+2.91%)
Jan 23, 2009 1.116 1.188 1.116 1.133 869,444 +0.01(+0.98%)
Jan 22, 2009 1.188 1.199 1.105 1.122 765,297 -0.06(-5.12%)
Jan 21, 2009 1.182 1.243 1.100 1.182 1,335,181 +0.05(+4.88%)
Jan 20, 2009 1.474 1.507 1.122 1.127 1,522,492 -0.37(-24.91%)
Jan 16, 2009 1.606 1.655 1.446 1.501 890,980 -0.09(-5.54%)
Jan 15, 2009 1.666 1.705 1.501 1.589 1,356,341 -0.07(-3.99%)
Jan 14, 2009 1.842 1.952 1.650 1.655 1,466,053 -0.19(-10.42%)
Jan 13, 2009 1.881 1.952 1.831 1.848 962,833 +0.02(+1.20%)
Jan 12, 2009 1.985 1.985 1.760 1.826 1,158,781 -0.16(-8.03%)
Jan 09, 2009 2.106 2.156 1.985 1.985 423,546 -0.12(-5.74%)
Jan 08, 2009 2.123 2.128 1.980 2.106 1,189,749 -0.02(-0.78%)
Jan 07, 2009 2.051 2.123 1.958 2.123 1,151,948 +0.04(+1.85%)
Jan 06, 2009 1.837 2.101 1.837 2.084 1,033,080 +0.26(+14.16%)
Jan 05, 2009 2.194 2.194 1.743 1.826 752,318 +0.08(+4.73%)
Jan 02, 2009 1.710 1.771 1.682 1.743 566,128 +0.04(+2.26%)
Dec 31, 2008 1.677 1.743 1.584 1.705 945,424 +0.04(+2.31%)
Dec 30, 2008 1.589 1.677 1.589 1.666 401,784 +0.09(+5.94%)
Dec 29, 2008 1.655 1.694 1.545 1.573 781,793 -0.15(-8.92%)
Dec 26, 2008 1.650 1.742 1.634 1.727 355,222 +0.09(+5.72%)
Dec 24, 2008 1.639 1.654 1.599 1.633 293,558 +0.00(+0.00%)
Dec 23, 2008 1.545 1.699 1.545 1.633 397,844 +0.05(+3.13%)
Dec 22, 2008 1.732 1.738 1.512 1.584 995,754 -0.14(-7.99%)
Dec 19, 2008 1.688 1.831 1.633 1.721 1,545,999 +0.09(+5.39%)
Dec 18, 2008 1.710 1.754 1.595 1.633 984,416 -0.07(-3.88%)
Dec 17, 2008 1.622 1.749 1.540 1.699 814,785 +0.06(+3.69%)
Dec 16, 2008 1.628 1.738 1.578 1.639 1,062,679 +0.04(+2.76%)
Dec 15, 2008 1.606 1.831 1.545 1.595 822,512 -0.22(-12.12%)
Dec 12, 2008 1.655 1.842 1.595 1.815 1,363,521 +0.14(+8.20%)
Dec 11, 2008 1.820 1.837 1.677 1.677 2,057,266 -0.20(-10.56%)
Dec 10, 2008 1.941 1.947 1.820 1.875 973,139 -0.05(-2.57%)
Dec 09, 2008 2.134 2.216 1.914 1.925 1,110,150 -0.14(-6.67%)
Dec 08, 2008 2.046 2.194 1.991 2.062 1,058,290 +0.08(+4.17%)
Dec 05, 2008 1.837 1.980 1.688 1.980 653,832 +0.12(+6.19%)
Dec 04, 2008 1.760 2.039 1.732 1.864 665,254 +0.07(+3.67%)
Dec 03, 2008 1.776 1.826 1.545 1.798 817,088 +0.08(+4.81%)
Dec 02, 2008 1.529 1.716 1.529 1.716 784,824 +0.21(+14.29%)
Dec 01, 2008 1.732 1.743 1.485 1.501 694,799 -0.24(-13.61%)
Nov 28, 2008 1.650 1.765 1.518 1.738 361,221 +0.08(+4.64%)
Nov 26, 2008 1.424 1.771 1.381 1.661 873,366 +0.21(+14.83%)
Nov 25, 2008 1.375 1.452 1.210 1.446 617,278 +0.09(+6.48%)
Nov 24, 2008 1.199 1.358 1.199 1.358 859,154 +0.19(+16.51%)
Nov 21, 2008 1.105 1.182 1.017 1.166 1,025,098 +0.08(+7.61%)
Nov 20, 2008 1.138 1.265 1.078 1.083 940,022 -0.03(-2.96%)
Nov 19, 2008 1.265 1.331 1.100 1.116 817,165 -0.15(-12.12%)
Nov 18, 2008 1.155 1.298 1.149 1.270 1,561,073 +0.13(+11.59%)
Nov 17, 2008 1.210 1.397 1.138 1.138 527,309 -0.05(-4.17%)
Nov 14, 2008 1.237 1.254 1.188 1.188 524,971 -0.08(-6.49%)
Nov 13, 2008 1.144 1.353 1.138 1.270 1,099,176 +0.13(+11.59%)
Nov 12, 2008 1.358 1.364 1.138 1.138 1,190,556 -0.24(-17.20%)
Nov 11, 2008 1.435 1.501 1.347 1.375 1,373,942 -0.07(-4.58%)
Nov 10, 2008 1.666 1.705 1.380 1.441 1,129,870 -0.18(-11.19%)
Nov 07, 2008 1.661 1.694 1.595 1.622 555,093 -0.02(-1.01%)
Nov 06, 2008 1.754 1.815 1.633 1.639 1,030,925 -0.13(-7.17%)
Nov 05, 2008 1.875 1.941 1.754 1.765 860,226 -0.14(-7.49%)
Nov 04, 2008 1.919 1.947 1.831 1.908 1,127,291 +0.02(+1.17%)
Nov 03, 2008 1.875 1.914 1.776 1.886 1,004,967 +0.11(+6.19%)
Oct 31, 2008 1.727 1.798 1.716 1.776 1,251,674 +0.03(+1.57%)
Oct 30, 2008 1.815 1.815 1.705 1.749 723,810 -0.03(-1.85%)
Oct 29, 2008 1.655 1.815 1.650 1.782 936,158 +0.16(+10.20%)
Oct 28, 2008 1.749 1.787 1.518 1.617 1,236,235 -0.09(-5.16%)
Oct 27, 2008 1.776 1.798 1.694 1.705 625,811 -0.09(-4.91%)
Oct 24, 2008 1.672 1.853 1.672 1.793 1,310,979 +0.00(+0.00%)
Oct 23, 2008 1.859 1.908 1.710 1.793 3,296,146 -0.06(-3.26%)
Oct 22, 2008 1.881 1.941 1.815 1.853 1,686,925 -0.03(-1.75%)
Oct 21, 2008 1.952 2.007 1.886 1.886 643,284 -0.11(-5.51%)
Oct 20, 2008 1.963 2.024 1.869 1.996 850,727 +0.07(+3.71%)
Oct 17, 2008 1.754 1.936 1.754 1.925 2,175,721 +0.14(+7.69%)
Oct 16, 2008 1.749 1.793 1.633 1.787 1,901,355 +0.09(+5.52%)
Oct 15, 2008 1.732 1.804 1.628 1.694 2,814,363 -0.03(-1.60%)
Oct 14, 2008 2.040 2.153 1.677 1.721 1,864,956 -0.05(-3.10%)
Oct 13, 2008 1.941 2.029 1.705 1.776 2,000,756 +0.01(+0.31%)
Oct 10, 2008 1.523 1.974 1.375 1.771 3,191,093 +0.16(+10.27%)
Oct 09, 2008 2.057 2.156 1.606 1.606 2,099,178 -0.45(-21.93%)
Oct 08, 2008 2.189 2.365 1.804 2.057 1,248,850 -0.18(-8.11%)
Oct 07, 2008 2.442 2.491 2.227 2.238 963,355 -0.20(-8.33%)
Oct 06, 2008 2.491 2.585 2.321 2.442 1,441,213 -0.14(-5.33%)
Oct 03, 2008 2.860 2.959 2.579 2.579 998,401 -0.25(-8.93%)
Oct 02, 2008 2.904 2.992 2.788 2.832 2,027,496 -0.07(-2.28%)
Oct 01, 2008 2.794 2.948 2.777 2.898 803,906 +0.13(+4.56%)
Sep 30, 2008 2.761 2.860 2.706 2.772 1,393,984 +0.04(+1.61%)
Sep 29, 2008 3.190 3.300 2.673 2.728 2,769,997 -0.57(-17.20%)
Sep 26, 2008 3.399 3.520 3.272 3.294 1,273,692 -0.15(-4.47%)
Sep 25, 2008 3.399 3.575 3.360 3.448 694,251 +0.09(+2.79%)
Sep 24, 2008 3.366 3.679 3.322 3.355 1,324,369 -0.01(-0.33%)
Sep 23, 2008 3.371 3.531 3.300 3.366 1,220,373 -0.18(-5.12%)
Sep 22, 2008 3.619 3.723 3.531 3.547 767,144 -0.06(-1.68%)
Sep 19, 2008 3.696 4.213 3.448 3.608 5,766,187 +0.02(+0.46%)
Sep 18, 2008 3.520 3.822 3.459 3.591 2,273,788 +0.14(+4.15%)
Sep 17, 2008 3.399 3.487 3.377 3.448 875,739 -0.03(-0.79%)
Sep 16, 2008 3.448 3.586 3.355 3.476 920,040 +0.07(+2.10%)
Sep 15, 2008 3.492 3.542 3.377 3.404 611,377 -0.15(-4.18%)
Sep 12, 2008 3.564 3.564 3.459 3.553 618,142 -0.03(-0.92%)
Sep 11, 2008 3.630 3.646 3.520 3.586 694,266 -0.05(-1.36%)
Sep 10, 2008 3.674 3.762 3.553 3.635 736,417 +0.01(+0.30%)
Sep 09, 2008 3.800 3.872 3.624 3.624 976,356 -0.17(-4.49%)
Sep 08, 2008 3.734 3.872 3.657 3.795 981,582 +0.14(+3.92%)
Sep 05, 2008 3.817 3.822 3.624 3.652 966,026 -0.19(-4.87%)
Sep 04, 2008 3.850 3.877 3.789 3.839 1,140,367 -0.01(-0.29%)
Sep 03, 2008 3.872 3.888 3.795 3.850 1,051,516 -0.01(-0.28%)
Sep 02, 2008 3.943 4.031 3.850 3.861 1,264,541 -0.04(-0.99%)
Aug 29, 2008 3.883 3.971 3.822 3.899 1,119,249 +0.01(+0.14%)
Aug 28, 2008 3.784 3.927 3.745 3.894 2,712,363 +0.07(+1.72%)
Aug 27, 2008 3.905 3.916 3.794 3.828 2,751,670 -0.02(-0.43%)
Aug 26, 2008 3.751 3.899 3.742 3.844 2,640,729 +0.09(+2.49%)
Aug 25, 2008 3.707 3.833 3.707 3.751 3,196,922 +0.01(+0.15%)
Aug 22, 2008 3.652 3.767 3.591 3.745 937,836 +0.13(+3.50%)
Aug 21, 2008 3.575 3.690 3.564 3.619 1,360,732 -0.01(-0.15%)
Aug 20, 2008 3.608 3.668 3.536 3.624 2,901,980 +0.04(+1.23%)
Aug 19, 2008 3.569 3.646 3.470 3.580 3,533,633 +0.01(+0.31%)
Aug 18, 2008 3.674 3.679 3.547 3.569 904,190 -0.10(-2.84%)
Aug 15, 2008 3.718 3.833 3.575 3.674 1,858,213 -0.01(-0.15%)
Aug 14, 2008 3.327 3.712 3.300 3.679 2,818,017 +0.34(+10.21%)
Aug 13, 2008 3.305 3.344 3.190 3.338 6,225,408 +0.04(+1.17%)
Aug 12, 2008 3.300 3.349 3.162 3.300 2,229,254 +0.03(+1.01%)
Aug 11, 2008 3.382 3.388 3.102 3.267 3,075,865 -0.01(-0.34%)
Aug 08, 2008 3.272 3.382 3.162 3.278 3,044,514 +0.04(+1.19%)
Aug 07, 2008 3.707 3.762 3.223 3.239 4,006,190 -0.27(-7.82%)
Aug 06, 2008 4.020 4.048 3.272 3.514 2,936,050 -0.52(-12.94%)
Aug 05, 2008 4.163 4.163 3.943 4.037 1,317,654 -0.05(-1.21%)
Aug 04, 2008 4.273 4.273 4.075 4.086 1,698,372 -0.15(-3.63%)
Aug 01, 2008 4.213 4.268 4.114 4.240 702,479 +0.04(+1.05%)
Jul 31, 2008 4.174 4.284 4.141 4.196 427,777 -0.02(-0.52%)
Jul 30, 2008 4.163 4.268 4.103 4.218 652,633 +0.08(+1.99%)
Jul 29, 2008 4.136 4.213 4.053 4.136 520,617 +0.09(+2.31%)
Jul 28, 2008 4.141 4.169 4.037 4.042 507,598 -0.10(-2.39%)
Jul 25, 2008 4.114 4.207 4.031 4.141 679,496 +0.07(+1.76%)
Jul 24, 2008 4.152 4.202 4.042 4.070 690,735 -0.05(-1.33%)
Jul 23, 2008 3.949 4.147 3.938 4.125 1,662,352 +0.19(+4.75%)
Jul 22, 2008 3.987 4.020 3.894 3.938 3,107,624 -0.07(-1.78%)
Jul 21, 2008 3.954 4.031 3.910 4.009 1,626,835 +0.09(+2.24%)
Jul 18, 2008 4.070 4.078 3.910 3.921 1,408,350 -0.13(-3.12%)
Jul 17, 2008 4.152 4.226 3.993 4.048 1,650,439 -0.02(-0.41%)
Jul 16, 2008 3.954 4.312 3.850 4.064 1,733,069 +0.14(+3.65%)
Jul 15, 2008 4.009 4.048 3.872 3.921 843,449 -0.13(-3.12%)
Jul 14, 2008 4.103 4.180 3.932 4.048 1,518,914 -0.01(-0.27%)
Jul 11, 2008 4.070 4.086 3.910 4.059 1,798,652 -0.05(-1.34%)
Jul 10, 2008 4.180 4.207 4.042 4.114 1,303,595 -0.05(-1.32%)
Jul 09, 2008 4.301 4.306 4.163 4.169 1,076,569 -0.12(-2.82%)
Jul 08, 2008 4.185 4.295 4.097 4.290 1,093,734 +0.15(+3.59%)
Jul 07, 2008 4.301 4.306 4.081 4.141 1,333,104 -0.13(-2.96%)
Jul 04, 2008 4.328 4.328 4.180 4.268 447,426 +0.00(+0.00%)
Jul 03, 2008 4.328 4.328 4.180 4.268 447,426 +0.00(+0.00%)
Jul 02, 2008 4.235 4.367 4.218 4.268 1,650,626 +0.02(+0.52%)
Jul 01, 2008 4.169 4.246 4.152 4.246 1,946,811 +0.07(+1.58%)
Jun 30, 2008 4.213 4.279 4.169 4.180 1,175,037 -0.03(-0.65%)
Jun 27, 2008 4.169 4.306 4.125 4.207 2,946,115 -0.13(-2.92%)
Jun 26, 2008 4.499 4.543 4.328 4.334 1,332,764 -0.04(-1.01%)
Jun 25, 2008 4.339 4.449 4.295 4.378 1,347,134 +0.03(+0.76%)
Jun 24, 2008 4.251 4.356 4.218 4.345 1,982,743 -0.01(-0.13%)
Jun 23, 2008 4.328 4.405 4.295 4.350 1,012,562 +0.04(+0.89%)
Jun 20, 2008 4.400 4.416 4.213 4.312 1,586,846 -0.11(-2.49%)
Jun 19, 2008 4.400 4.460 4.350 4.422 841,525 +0.01(+0.12%)
Jun 18, 2008 4.455 4.455 4.372 4.416 1,306,317 -0.01(-0.25%)
Jun 17, 2008 4.444 4.466 4.405 4.427 559,890 -0.01(-0.25%)
Jun 16, 2008 4.400 4.482 4.389 4.438 684,080 +0.01(+0.25%)
Jun 13, 2008 4.493 4.532 4.400 4.427 722,837 -0.02(-0.37%)
Jun 12, 2008 4.444 4.625 4.444 4.444 846,654 +0.01(+0.25%)
Jun 11, 2008 4.438 4.532 4.427 4.433 1,084,441 -0.03(-0.74%)
Jun 10, 2008 4.405 4.526 4.334 4.466 1,378,137 +0.07(+1.50%)
Jun 09, 2008 4.587 4.631 4.378 4.400 1,471,790 -0.16(-3.50%)
Jun 06, 2008 4.675 4.713 4.526 4.559 1,095,496 -0.14(-2.93%)
Jun 05, 2008 4.807 4.856 4.675 4.697 1,779,633 -0.07(-1.50%)
Jun 04, 2008 4.878 4.977 4.768 4.768 928,374 -0.14(-2.80%)
Jun 03, 2008 4.950 4.983 4.851 4.906 1,171,351 -0.03(-0.56%)
Jun 02, 2008 4.917 4.983 4.812 4.933 697,106 +0.00(+0.00%)
May 30, 2008 4.988 5.005 4.900 4.933 934,876 -0.06(-1.21%)
May 29, 2008 4.939 5.082 4.933 4.994 1,163,834 +0.05(+1.00%)
May 28, 2008 5.192 5.192 4.917 4.944 741,553 -0.10(-2.07%)
May 27, 2008 5.076 5.219 4.966 5.049 896,137 -0.04(-0.76%)
May 26, 2008 5.120 5.126 5.010 5.087 539,101 +0.00(+0.00%)
May 23, 2008 5.120 5.126 5.010 5.087 539,101 -0.07(-1.28%)
May 22, 2008 4.856 5.178 4.856 5.153 899,415 +0.31(+6.48%)
May 21, 2008 4.922 4.944 4.829 4.840 740,591 -0.07(-1.35%)
May 20, 2008 4.895 4.950 4.884 4.906 632,668 -0.01(-0.22%)
May 19, 2008 4.999 5.005 4.840 4.917 753,905 -0.09(-1.76%)
May 16, 2008 5.142 5.192 4.961 5.005 643,138 -0.10(-1.94%)
May 15, 2008 5.060 5.115 4.966 5.104 623,242 +0.02(+0.43%)
May 14, 2008 5.098 5.164 5.038 5.082 680,945 -0.01(-0.11%)
May 13, 2008 5.109 5.170 5.027 5.087 1,125,273 -0.02(-0.43%)
May 12, 2008 5.197 5.203 5.038 5.109 1,531,595 -0.09(-1.69%)
May 09, 2008 5.412 5.478 5.181 5.197 1,076,618 -0.25(-4.55%)
May 08, 2008 5.362 5.516 5.307 5.445 1,924,290 +0.08(+1.54%)
May 07, 2008 5.197 5.516 5.175 5.362 2,404,532 +0.20(+3.94%)
May 06, 2008 5.021 5.230 4.928 5.159 1,358,772 +0.09(+1.85%)
May 05, 2008 4.917 5.076 4.906 5.065 961,278 +0.10(+1.99%)
May 02, 2008 5.032 5.032 4.911 4.966 661,547 -0.02(-0.44%)
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.