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

Nexstar Media Group Inc (NQ: NXST )

165.69 +2.23 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 30, 2009 0.6542 0.6775 0.5997 0.6308 95,156 +0.01(+1.25%)
Jan 29, 2009 0.6542 0.6619 0.6230 0.6230 34,617 -0.03(-4.76%)
Jan 28, 2009 0.5452 0.6620 0.5452 0.6542 58,478 +0.08(+13.51%)
Jan 27, 2009 0.5374 0.5763 0.5140 0.5763 12,453 +0.04(+7.25%)
Jan 26, 2009 0.5841 0.5841 0.5374 0.5374 11,124 -0.05(-8.00%)
Jan 23, 2009 0.5841 0.5841 0.5841 0.5841 5,620 +0.02(+4.17%)
Jan 22, 2009 0.5608 0.5841 0.5607 0.5607 7,704 -0.00(-0.55%)
Jan 21, 2009 0.5530 0.6118 0.5530 0.5639 7,664 +0.02(+3.43%)
Jan 20, 2009 0.5944 0.6206 0.5452 0.5452 3,486 -0.05(-9.09%)
Jan 16, 2009 0.6620 0.6931 0.5997 0.5997 29,790 +0.01(+1.32%)
Jan 15, 2009 0.6216 0.6216 0.5919 0.5919 1,572 -0.03(-5.00%)
Jan 14, 2009 0.6495 0.6495 0.5452 0.6230 25,688 +0.09(+17.65%)
Jan 13, 2009 0.5413 0.5685 0.5140 0.5296 10,903 -0.02(-4.23%)
Jan 12, 2009 0.6620 0.6620 0.5397 0.5530 12,998 -0.05(-7.79%)
Jan 09, 2009 0.6386 0.6542 0.5997 0.5997 18,235 -0.06(-9.41%)
Jan 08, 2009 0.6620 0.6931 0.6309 0.6620 23,204 +0.02(+3.66%)
Jan 07, 2009 0.5607 0.6916 0.5607 0.6386 72,804 +0.08(+13.89%)
Jan 06, 2009 0.5062 0.5763 0.5062 0.5607 58,333 +0.06(+12.50%)
Jan 05, 2009 0.5354 0.5374 0.4906 0.4984 21,489 -0.04(-7.25%)
Jan 02, 2009 0.5218 0.5374 0.4596 0.5374 24,717 +0.14(+35.03%)
Dec 31, 2008 0.5062 0.5179 0.3894 0.3980 289,536 -0.07(-14.83%)
Dec 30, 2008 0.4813 0.4906 0.4283 0.4673 34,129 +0.00(+0.00%)
Dec 29, 2008 0.4673 0.5062 0.4361 0.4673 35,617 -0.03(-6.25%)
Dec 26, 2008 0.4828 0.4984 0.4672 0.4984 24,585 +0.04(+8.47%)
Dec 24, 2008 0.5296 0.5311 0.4517 0.4595 58,022 -0.07(-12.59%)
Dec 23, 2008 0.5179 0.5374 0.4595 0.5257 164,740 -0.00(-0.74%)
Dec 22, 2008 0.5997 0.6153 0.4751 0.5296 82,010 +0.09(+19.30%)
Dec 19, 2008 0.3894 0.5140 0.3894 0.4439 210,502 +0.02(+3.64%)
Dec 18, 2008 0.4672 0.4673 0.3894 0.4283 216,336 -0.09(-16.67%)
Dec 17, 2008 0.5452 0.5568 0.4751 0.5140 95,518 -0.02(-3.08%)
Dec 16, 2008 0.4829 0.5685 0.4361 0.5304 13,703 +0.06(+13.50%)
Dec 15, 2008 0.5452 0.5530 0.4673 0.4673 93,245 -0.04(-7.69%)
Dec 12, 2008 0.5062 0.5218 0.4829 0.5062 138,032 -0.01(-1.52%)
Dec 11, 2008 0.5062 0.5866 0.3894 0.5140 224,642 -0.01(-1.49%)
Dec 10, 2008 0.5919 0.6153 0.5062 0.5218 109,831 -0.01(-1.46%)
Dec 09, 2008 0.5218 0.6698 0.5218 0.5295 88,095 -0.17(-24.46%)
Dec 08, 2008 0.7477 0.7477 0.6386 0.7009 59,578 +0.01(+1.12%)
Dec 05, 2008 0.6153 0.7321 0.6153 0.6931 74,759 +0.16(+30.88%)
Dec 04, 2008 0.5685 0.7399 0.5296 0.5296 129,265 -0.19(-26.88%)
Dec 03, 2008 0.5296 0.8177 0.5062 0.7243 131,612 +0.21(+40.91%)
Dec 02, 2008 0.5452 0.5530 0.5140 0.5140 170,519 -0.04(-7.04%)
Dec 01, 2008 0.6153 0.6153 0.5452 0.5530 27,352 -0.07(-11.83%)
Nov 28, 2008 0.6272 0.6272 0.6272 0.6272 321 +0.00(+0.66%)
Nov 26, 2008 0.5997 0.6776 0.5867 0.6230 24,052 +0.08(+14.29%)
Nov 25, 2008 0.5054 0.5763 0.5003 0.5452 42,408 +0.00(+0.00%)
Nov 24, 2008 0.4595 0.5530 0.4595 0.5452 26,737 +0.03(+6.06%)
Nov 21, 2008 0.5218 0.5296 0.4751 0.5140 120,441 +0.05(+11.86%)
Nov 20, 2008 0.6230 0.6230 0.3738 0.4595 378,726 +0.00(+0.00%)
Nov 19, 2008 0.6308 0.6308 0.4517 0.4595 196,183 -0.02(-3.28%)
Nov 18, 2008 0.5065 0.5607 0.4673 0.4751 295,273 -0.06(-11.59%)
Nov 17, 2008 0.6776 0.6853 0.4984 0.5374 103,060 -0.16(-22.47%)
Nov 14, 2008 0.7710 0.7788 0.6776 0.6931 26,137 -0.04(-5.32%)
Nov 13, 2008 0.8878 0.8878 0.7008 0.7321 12,304 +0.07(+10.59%)
Nov 12, 2008 1.020 1.324 0.6620 0.6620 135,731 -0.13(-16.63%)
Nov 11, 2008 1.083 1.083 0.7866 0.7941 21,569 -0.12(-13.59%)
Nov 10, 2008 1.246 1.363 0.8255 0.9190 40,449 -0.33(-26.25%)
Nov 07, 2008 1.277 1.308 1.160 1.246 16,563 -0.02(-1.23%)
Nov 06, 2008 1.075 1.402 1.075 1.262 6,652 +0.20(+19.12%)
Nov 05, 2008 1.012 1.106 0.9735 1.059 25,586 +0.05(+5.43%)
Nov 04, 2008 0.9346 1.075 0.9346 1.005 17,664 +0.07(+7.50%)
Nov 03, 2008 0.8100 0.9346 0.7009 0.9346 12,811 +0.02(+1.69%)
Oct 31, 2008 0.7399 1.075 0.6620 0.9190 183,864 -0.05(-4.84%)
Oct 30, 2008 0.6853 1.012 0.5919 0.9657 28,200 +0.26(+37.78%)
Oct 29, 2008 0.3894 0.8177 0.3894 0.7009 40,058 +0.18(+34.33%)
Oct 28, 2008 0.3972 0.5218 0.3807 0.5218 58,615 +0.13(+34.00%)
Oct 27, 2008 0.4595 0.5296 0.3271 0.3894 122,115 -0.13(-25.37%)
Oct 24, 2008 0.5530 0.6230 0.4829 0.5218 64,457 -0.07(-12.42%)
Oct 23, 2008 0.6308 0.6374 0.5841 0.5958 11,951 -0.06(-8.93%)
Oct 22, 2008 0.8762 0.8762 0.6308 0.6542 32,146 -0.04(-5.62%)
Oct 21, 2008 0.8372 0.8372 0.6620 0.6931 49,642 -0.14(-16.82%)
Oct 20, 2008 0.9112 0.9112 0.8177 0.8333 56,518 -0.09(-10.08%)
Oct 17, 2008 1.020 1.027 0.9190 0.9268 47,700 +0.12(+14.42%)
Oct 16, 2008 1.090 1.160 0.6620 0.8100 112,918 -0.25(-23.53%)
Oct 15, 2008 1.106 1.168 1.059 1.059 13,097 -0.11(-9.33%)
Oct 14, 2008 1.207 1.207 1.075 1.168 18,010 -0.04(-3.23%)
Oct 13, 2008 1.168 1.207 1.114 1.207 29,251 +0.06(+5.44%)
Oct 10, 2008 1.394 1.394 0.8723 1.145 48,973 -0.20(-15.13%)
Oct 09, 2008 1.433 1.667 1.129 1.349 57,883 +0.13(+10.32%)
Oct 08, 2008 2.009 2.009 1.005 1.223 46,936 -0.38(-23.79%)
Oct 07, 2008 1.410 1.791 1.410 1.604 54,442 +0.43(+36.42%)
Oct 06, 2008 1.277 1.503 1.012 1.176 64,362 -0.17(-12.72%)
Oct 03, 2008 1.340 1.916 1.176 1.347 47,766 +0.02(+1.77%)
Oct 02, 2008 1.558 1.612 1.324 1.324 44,748 -0.21(-13.71%)
Oct 01, 2008 1.892 2.126 1.324 1.534 81,184 -0.19(-11.26%)
Sep 30, 2008 2.161 2.161 1.682 1.729 92,009 -0.48(-21.83%)
Sep 29, 2008 1.752 2.718 1.752 2.212 109,509 +0.28(+14.52%)
Sep 26, 2008 1.729 1.931 1.573 1.931 91,403 +0.05(+2.48%)
Sep 25, 2008 2.282 2.344 1.776 1.885 102,995 -0.37(-16.55%)
Sep 24, 2008 2.259 2.375 2.157 2.259 34,723 -0.09(-3.65%)
Sep 23, 2008 2.726 2.726 2.142 2.344 47,811 -0.35(-13.01%)
Sep 22, 2008 2.445 2.695 2.445 2.695 8,053 +0.07(+2.67%)
Sep 19, 2008 2.593 2.866 1.931 2.625 80,476 +0.25(+10.49%)
Sep 18, 2008 2.033 2.827 2.033 2.375 90,929 +0.34(+16.86%)
Sep 17, 2008 2.040 2.157 1.931 2.033 82,065 -0.11(-5.09%)
Sep 16, 2008 2.204 2.305 1.558 2.142 39,365 -0.28(-11.58%)
Sep 15, 2008 2.406 2.438 2.274 2.422 4,069 -0.07(-2.81%)
Sep 12, 2008 2.430 2.539 2.430 2.492 9,020 -0.03(-1.23%)
Sep 11, 2008 2.718 2.718 2.523 2.523 37,567 -0.25(-8.99%)
Sep 10, 2008 2.656 2.773 2.274 2.773 29,437 +0.16(+5.95%)
Sep 09, 2008 2.702 2.710 2.539 2.617 14,087 -0.12(-4.55%)
Sep 08, 2008 2.702 2.757 2.671 2.741 17,781 +0.02(+0.57%)
Sep 05, 2008 2.679 2.726 2.679 2.726 11,025 +0.04(+1.45%)
Sep 04, 2008 2.671 2.718 2.671 2.687 6,933 +0.06(+2.37%)
Sep 03, 2008 2.648 2.671 2.609 2.625 16,438 -0.02(-0.59%)
Sep 02, 2008 2.819 2.819 2.640 2.640 12,193 -0.17(-6.09%)
Aug 29, 2008 2.757 2.874 2.757 2.811 11,678 +0.08(+2.85%)
Aug 28, 2008 2.749 2.780 2.695 2.734 9,301 -0.02(-0.57%)
Aug 27, 2008 2.726 2.882 2.570 2.749 21,484 +0.06(+2.32%)
Aug 26, 2008 2.671 2.710 2.570 2.687 20,085 +0.01(+0.29%)
Aug 25, 2008 2.773 2.773 2.562 2.679 23,814 -0.11(-3.91%)
Aug 22, 2008 2.827 2.827 2.734 2.788 15,369 +0.02(+0.84%)
Aug 21, 2008 2.858 2.858 2.757 2.765 14,124 -0.09(-3.27%)
Aug 20, 2008 2.796 2.959 2.788 2.858 81,522 +0.06(+2.23%)
Aug 19, 2008 2.640 2.843 2.640 2.796 29,468 +0.16(+5.90%)
Aug 18, 2008 2.866 2.882 2.632 2.640 48,498 -0.24(-8.38%)
Aug 15, 2008 2.936 2.936 2.804 2.882 50,385 -0.02(-0.80%)
Aug 14, 2008 2.663 3.006 2.500 2.905 62,489 +0.29(+11.01%)
Aug 13, 2008 2.704 2.734 2.601 2.617 56,096 -0.06(-2.33%)
Aug 12, 2008 2.679 2.936 2.562 2.679 50,487 +0.10(+3.93%)
Aug 11, 2008 2.625 2.726 2.539 2.578 79,873 -0.05(-1.78%)
Aug 08, 2008 2.500 2.640 2.329 2.625 51,848 +0.11(+4.33%)
Aug 07, 2008 2.484 2.866 2.445 2.516 180,730 +0.10(+4.19%)
Aug 06, 2008 2.578 2.586 2.297 2.414 81,738 -0.10(-4.02%)
Aug 05, 2008 2.235 2.695 2.235 2.516 60,622 +0.15(+6.25%)
Aug 04, 2008 2.321 2.368 2.142 2.368 40,328 -0.05(-1.94%)
Aug 01, 2008 2.368 2.430 2.313 2.414 56,182 +0.12(+5.08%)
Jul 31, 2008 2.274 2.375 2.259 2.297 19,838 -0.04(-1.67%)
Jul 30, 2008 2.391 2.414 2.336 2.336 17,966 +0.02(+1.01%)
Jul 29, 2008 2.313 2.632 2.305 2.313 20,299 -0.02(-1.00%)
Jul 28, 2008 2.539 2.539 2.336 2.336 56,888 -0.24(-9.37%)
Jul 25, 2008 2.687 2.695 2.484 2.578 13,275 -0.02(-0.90%)
Jul 24, 2008 2.625 2.648 2.523 2.601 91,529 +0.04(+1.52%)
Jul 23, 2008 2.477 2.710 2.453 2.562 68,597 +0.12(+4.78%)
Jul 22, 2008 2.282 2.765 2.282 2.445 55,919 +0.12(+5.37%)
Jul 21, 2008 2.313 2.352 2.259 2.321 40,876 -0.02(-0.67%)
Jul 18, 2008 2.157 2.461 2.056 2.336 230,536 +0.21(+9.89%)
Jul 17, 2008 2.126 2.212 2.072 2.126 63,857 +0.00(+0.00%)
Jul 16, 2008 1.822 2.290 1.791 2.126 740,434 +0.31(+17.17%)
Jul 15, 2008 1.978 2.009 1.807 1.815 137,118 -0.19(-9.69%)
Jul 14, 2008 2.033 2.111 1.947 2.009 50,581 -0.03(-1.53%)
Jul 11, 2008 2.251 2.297 1.947 2.040 89,448 -0.27(-11.78%)
Jul 10, 2008 2.227 2.422 2.111 2.313 38,967 +0.06(+2.77%)
Jul 09, 2008 2.329 2.406 2.227 2.251 92,575 -0.07(-3.02%)
Jul 08, 2008 2.453 2.492 2.220 2.321 145,780 -0.16(-6.58%)
Jul 07, 2008 2.788 2.788 2.308 2.484 235,060 -0.31(-11.14%)
Jul 04, 2008 3.022 3.022 2.741 2.796 45,704 +0.00(+0.00%)
Jul 03, 2008 3.022 3.022 2.741 2.796 45,704 -0.26(-8.42%)
Jul 02, 2008 2.858 3.115 2.843 3.053 103,863 +0.21(+7.40%)
Jul 01, 2008 3.084 3.248 2.827 2.843 183,285 -0.34(-10.76%)
Jun 30, 2008 3.286 3.341 3.131 3.185 34,298 -0.08(-2.39%)
Jun 27, 2008 3.294 3.466 3.240 3.263 1,461,594 -0.05(-1.41%)
Jun 26, 2008 3.333 3.466 3.263 3.310 58,545 -0.11(-3.19%)
Jun 25, 2008 3.427 3.715 3.092 3.419 115,650 -0.02(-0.45%)
Jun 24, 2008 3.536 3.863 3.388 3.435 57,174 -0.16(-4.55%)
Jun 23, 2008 3.746 3.894 3.575 3.598 44,859 -0.14(-3.75%)
Jun 20, 2008 3.894 4.019 3.676 3.738 134,790 -0.19(-4.76%)
Jun 19, 2008 3.684 3.925 3.512 3.925 111,376 +0.22(+5.88%)
Jun 18, 2008 3.466 3.762 3.466 3.707 114,803 +0.19(+5.54%)
Jun 17, 2008 3.520 3.520 3.240 3.512 117,060 -0.02(-0.44%)
Jun 16, 2008 3.559 3.559 3.403 3.528 49,547 -0.02(-0.66%)
Jun 13, 2008 3.489 3.684 3.310 3.551 106,265 +0.12(+3.40%)
Jun 12, 2008 3.598 3.855 3.419 3.435 167,558 -0.16(-4.34%)
Jun 11, 2008 3.972 4.011 3.590 3.590 81,228 -0.40(-10.14%)
Jun 10, 2008 3.995 4.042 3.925 3.995 74,890 +0.07(+1.79%)
Jun 09, 2008 3.910 4.120 3.871 3.925 110,212 +0.02(+0.40%)
Jun 06, 2008 3.987 4.026 3.910 3.910 89,844 -0.12(-2.90%)
Jun 05, 2008 3.987 4.026 3.785 4.026 256,514 +0.01(+0.19%)
Jun 04, 2008 3.871 4.050 3.598 4.019 201,219 +0.11(+2.79%)
Jun 03, 2008 3.949 4.182 3.840 3.910 148,737 -0.05(-1.18%)
Jun 02, 2008 4.494 4.494 3.894 3.956 206,377 -0.52(-11.65%)
May 30, 2008 4.494 4.540 4.439 4.478 99,673 -0.02(-0.52%)
May 29, 2008 4.603 4.657 4.431 4.501 82,115 -0.14(-3.02%)
May 28, 2008 4.743 4.743 4.548 4.642 88,990 -0.09(-1.81%)
May 27, 2008 4.618 4.758 4.533 4.727 72,576 +0.12(+2.71%)
May 26, 2008 4.587 4.813 4.314 4.603 79,673 +0.00(+0.00%)
May 23, 2008 4.587 4.813 4.314 4.603 79,673 -0.02(-0.51%)
May 22, 2008 4.486 4.883 4.291 4.626 95,419 +0.18(+4.03%)
May 21, 2008 4.478 4.478 4.291 4.447 57,132 +0.00(+0.00%)
May 20, 2008 4.556 4.579 4.221 4.447 120,838 -0.15(-3.22%)
May 19, 2008 4.556 4.649 4.307 4.595 212,862 +0.02(+0.51%)
May 16, 2008 4.587 4.649 4.089 4.572 137,904 +0.02(+0.51%)
May 15, 2008 4.813 4.813 4.291 4.548 147,687 -0.28(-5.81%)
May 14, 2008 5.062 5.062 4.618 4.829 149,474 -0.23(-4.62%)
May 13, 2008 4.961 5.062 4.813 5.062 97,572 +0.12(+2.52%)
May 12, 2008 4.891 4.977 4.704 4.938 49,777 +0.09(+1.77%)
May 09, 2008 4.681 4.899 4.443 4.852 70,931 +0.18(+3.83%)
May 08, 2008 4.649 4.782 4.494 4.673 81,296 +0.02(+0.33%)
May 07, 2008 4.673 4.685 4.003 4.657 193,475 +0.15(+3.28%)
May 06, 2008 4.276 4.906 4.182 4.509 213,866 +0.24(+5.66%)
May 05, 2008 4.291 4.361 4.135 4.268 87,199 +0.02(+0.37%)
May 02, 2008 4.315 4.377 4.252 4.252 72,666 +0.02(+0.37%)
May 01, 2008 4.385 4.447 4.182 4.237 95,143 -0.16(-3.55%)
Apr 30, 2008 4.533 4.665 4.283 4.392 57,973 -0.13(-2.93%)
Apr 29, 2008 4.665 4.696 4.455 4.525 65,892 -0.12(-2.68%)
Apr 28, 2008 4.665 4.945 4.517 4.649 98,320 -0.02(-0.50%)
Apr 25, 2008 4.595 4.743 4.525 4.673 70,662 +0.11(+2.39%)
Apr 24, 2008 4.517 4.579 4.385 4.564 63,704 +0.05(+1.21%)
Apr 23, 2008 4.400 4.704 4.198 4.509 132,149 +0.14(+3.21%)
Apr 22, 2008 4.283 4.860 4.159 4.369 153,236 +0.09(+2.00%)
Apr 21, 2008 4.392 5.023 4.096 4.283 691,224 -0.16(-3.51%)
Apr 18, 2008 4.377 4.665 4.276 4.439 155,818 +0.16(+3.64%)
Apr 17, 2008 4.299 4.657 4.276 4.283 232,328 -0.04(-0.90%)
Apr 16, 2008 4.221 4.408 4.089 4.322 184,442 +0.10(+2.40%)
Apr 15, 2008 4.244 4.447 3.886 4.221 162,431 -0.02(-0.55%)
Apr 14, 2008 4.361 4.431 4.065 4.244 123,530 -0.16(-3.71%)
Apr 11, 2008 4.649 4.743 4.299 4.408 111,274 -0.30(-6.45%)
Apr 10, 2008 4.626 4.821 4.626 4.712 57,140 +0.11(+2.37%)
Apr 09, 2008 4.930 4.930 4.603 4.603 126,968 -0.33(-6.64%)
Apr 08, 2008 4.758 5.039 4.579 4.930 55,182 +0.12(+2.43%)
Apr 07, 2008 4.844 4.906 4.790 4.813 66,670 -0.01(-0.16%)
Apr 04, 2008 4.930 5.062 4.821 4.821 118,354 -0.12(-2.52%)
Apr 03, 2008 4.735 5.062 4.665 4.945 118,131 +0.16(+3.25%)
Apr 02, 2008 4.696 4.790 4.595 4.790 46,042 +0.07(+1.49%)
Apr 01, 2008 4.681 4.766 4.649 4.720 71,969 +0.12(+2.71%)
Mar 31, 2008 4.665 4.735 4.579 4.595 63,602 -0.02(-0.51%)
Mar 28, 2008 4.743 4.922 4.618 4.618 53,420 -0.12(-2.63%)
Mar 27, 2008 4.860 5.062 4.603 4.743 53,569 -0.09(-1.77%)
Mar 26, 2008 5.000 5.000 4.720 4.829 76,100 -0.23(-4.47%)
Mar 25, 2008 5.023 5.062 4.891 5.054 82,709 +0.08(+1.56%)
Mar 24, 2008 4.868 5.054 4.821 4.977 101,757 +0.12(+2.40%)
Mar 21, 2008 4.813 4.977 4.712 4.860 239,477 +0.00(+0.00%)
Mar 20, 2008 4.813 4.977 4.712 4.860 239,477 +0.14(+2.97%)
Mar 19, 2008 4.883 4.953 4.657 4.720 105,875 -0.11(-2.26%)
Mar 18, 2008 4.673 5.047 4.673 4.829 83,419 +0.19(+4.03%)
Mar 17, 2008 4.860 4.891 4.642 4.642 104,459 -0.14(-2.93%)
Mar 14, 2008 5.117 5.132 4.766 4.782 156,046 -0.24(-4.81%)
Mar 13, 2008 4.977 5.226 4.934 5.023 124,848 -0.04(-0.77%)
Mar 12, 2008 5.070 5.179 5.000 5.062 127,371 -0.03(-0.61%)
Mar 11, 2008 5.171 5.171 4.992 5.093 399,152 +0.07(+1.40%)
Mar 10, 2008 5.125 5.187 4.984 5.023 231,198 -0.06(-1.23%)
Mar 07, 2008 5.179 5.436 4.673 5.086 205,335 -0.15(-2.83%)
Mar 06, 2008 5.927 6.223 5.234 5.234 135,298 -0.73(-12.27%)
Mar 05, 2008 5.958 5.981 5.919 5.966 79,611 +0.05(+0.79%)
Mar 04, 2008 5.903 5.997 5.670 5.919 35,817 -0.06(-1.04%)
Mar 03, 2008 5.755 5.997 5.693 5.981 74,988 +0.22(+3.78%)
Feb 29, 2008 5.911 6.028 5.720 5.763 59,631 -0.24(-4.02%)
Feb 28, 2008 6.036 6.230 5.880 6.005 59,094 -0.08(-1.28%)
Feb 27, 2008 6.020 6.137 5.880 6.082 17,344 +0.02(+0.39%)
Feb 26, 2008 6.191 6.230 5.942 6.059 111,671 -0.15(-2.38%)
Feb 25, 2008 6.145 6.223 5.973 6.207 35,977 +0.14(+2.31%)
Feb 22, 2008 5.903 6.098 5.833 6.067 146,866 +0.26(+4.42%)
Feb 21, 2008 6.145 6.145 5.787 5.810 44,211 -0.28(-4.60%)
Feb 20, 2008 6.020 6.114 5.857 6.090 62,060 +0.04(+0.64%)
Feb 19, 2008 6.137 6.230 5.927 6.051 76,757 +0.01(+0.13%)
Feb 18, 2008 6.106 6.106 5.839 6.044 25,594 +0.00(+0.00%)
Feb 15, 2008 6.106 6.106 5.839 6.044 25,594 -0.09(-1.52%)
Feb 14, 2008 6.246 6.277 5.802 6.137 53,379 -0.09(-1.38%)
Feb 13, 2008 6.036 6.332 5.966 6.223 48,873 +0.44(+7.54%)
Feb 12, 2008 5.903 5.934 5.623 5.787 71,250 -0.10(-1.72%)
Feb 11, 2008 5.818 5.950 5.685 5.888 24,899 +0.14(+2.44%)
Feb 08, 2008 5.748 6.075 5.623 5.748 50,528 -0.07(-1.20%)
Feb 07, 2008 5.732 6.246 5.732 5.818 37,854 +0.06(+1.08%)
Feb 06, 2008 6.075 6.114 5.740 5.755 38,021 -0.26(-4.27%)
Feb 05, 2008 5.919 6.316 5.919 6.012 46,149 -0.05(-0.90%)
Feb 04, 2008 6.028 6.433 6.005 6.067 83,112 +0.02(+0.26%)
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.