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

Sinclair Inc (NQ: SBGI )

14.20 +1.53 (+12.08%)
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 31, 2005 4.474 4.511 4.371 4.441 265,405 +0.06(+1.48%)
Jan 28, 2005 4.430 4.522 4.328 4.376 259,764 -0.11(-2.52%)
Jan 27, 2005 4.376 4.587 4.371 4.490 530,025 +0.08(+1.71%)
Jan 26, 2005 4.403 4.414 4.312 4.414 423,671 +0.02(+0.49%)
Jan 25, 2005 4.420 4.463 4.333 4.393 659,270 +0.04(+0.87%)
Jan 24, 2005 4.474 4.501 4.355 4.355 311,556 -0.09(-2.06%)
Jan 21, 2005 4.468 4.517 4.344 4.447 885,255 -0.04(-0.96%)
Jan 20, 2005 4.549 4.549 4.436 4.490 652,742 +0.01(+0.12%)
Jan 19, 2005 4.598 4.598 4.484 4.484 688,642 -0.06(-1.31%)
Jan 18, 2005 4.555 4.592 4.457 4.544 403,575 -0.01(-0.24%)
Jan 14, 2005 4.511 4.576 4.457 4.555 347,791 +0.07(+1.56%)
Jan 13, 2005 4.625 4.625 4.409 4.484 788,495 +0.05(+1.09%)
Jan 12, 2005 4.517 4.555 4.371 4.436 435,740 -0.08(-1.79%)
Jan 11, 2005 4.781 4.781 4.506 4.517 674,842 -0.19(-4.12%)
Jan 10, 2005 4.787 4.808 4.711 4.711 533,331 +0.01(+0.11%)
Jan 07, 2005 4.862 4.895 4.641 4.706 495,704 -0.10(-2.13%)
Jan 06, 2005 4.797 4.878 4.738 4.808 528,055 +0.03(+0.56%)
Jan 05, 2005 4.781 4.992 4.711 4.781 1,099,596 +0.03(+0.57%)
Jan 04, 2005 4.943 5.002 4.711 4.754 880,487 -0.18(-3.61%)
Jan 03, 2005 5.013 5.013 4.895 4.932 567,561 -0.04(-0.76%)
Dec 31, 2004 5.051 5.051 4.938 4.970 207,359 +0.01(+0.22%)
Dec 30, 2004 4.900 4.981 4.857 4.959 525,719 +0.08(+1.66%)
Dec 29, 2004 5.008 5.008 4.868 4.878 468,644 -0.09(-1.85%)
Dec 28, 2004 4.954 5.008 4.851 4.970 592,430 +0.05(+0.99%)
Dec 27, 2004 4.857 5.002 4.851 4.922 348,749 +0.01(+0.22%)
Dec 23, 2004 4.873 4.932 4.808 4.911 510,709 +0.05(+1.00%)
Dec 22, 2004 4.749 4.862 4.743 4.862 380,252 +0.05(+1.12%)
Dec 21, 2004 4.760 4.835 4.740 4.808 1,012,708 +0.02(+0.34%)
Dec 20, 2004 4.743 4.857 4.738 4.792 1,271,028 -0.01(-0.22%)
Dec 17, 2004 4.803 4.830 4.706 4.803 1,951,294 +0.04(+0.91%)
Dec 16, 2004 4.684 4.857 4.679 4.760 2,220,917 +0.08(+1.61%)
Dec 15, 2004 4.727 4.781 4.636 4.684 1,427,799 -0.01(-0.23%)
Dec 14, 2004 4.538 4.722 4.538 4.695 1,049,955 +0.15(+3.33%)
Dec 13, 2004 4.533 4.576 4.457 4.544 858,903 +0.03(+0.60%)
Dec 10, 2004 4.484 4.560 4.452 4.517 644,316 +0.00(+0.00%)
Dec 09, 2004 4.441 4.582 4.398 4.517 787,003 +0.10(+2.20%)
Dec 08, 2004 4.366 4.457 4.247 4.420 1,907,561 +0.04(+0.86%)
Dec 07, 2004 4.517 4.517 4.323 4.382 756,983 -0.07(-1.58%)
Dec 06, 2004 4.490 4.517 4.447 4.452 788,115 -0.04(-0.84%)
Dec 03, 2004 4.587 4.587 4.441 4.490 1,648,871 -0.05(-1.07%)
Dec 02, 2004 4.031 4.592 4.010 4.538 3,562,919 +0.56(+14.11%)
Dec 01, 2004 3.929 4.053 3.880 3.977 1,327,362 +0.09(+2.22%)
Nov 30, 2004 3.880 3.934 3.815 3.891 1,223,774 +0.03(+0.70%)
Nov 29, 2004 3.950 3.972 3.761 3.864 1,844,927 -0.03(-0.83%)
Nov 26, 2004 3.858 3.912 3.804 3.896 661,364 +0.05(+1.26%)
Nov 24, 2004 3.842 3.880 3.761 3.848 1,591,055 +0.08(+2.00%)
Nov 23, 2004 3.670 3.831 3.616 3.772 1,575,304 +0.12(+3.25%)
Nov 22, 2004 3.670 3.670 3.589 3.653 1,949,070 +0.00(+0.00%)
Nov 19, 2004 3.616 3.659 3.594 3.653 840,928 +0.02(+0.59%)
Nov 18, 2004 3.594 3.637 3.562 3.632 674,706 +0.02(+0.45%)
Nov 17, 2004 3.653 3.680 3.594 3.616 234,970 +0.03(+0.90%)
Nov 16, 2004 3.599 3.686 3.572 3.583 324,659 -0.04(-1.19%)
Nov 15, 2004 3.632 3.680 3.583 3.626 693,237 +0.02(+0.45%)
Nov 12, 2004 3.729 3.734 3.589 3.610 716,771 -0.06(-1.62%)
Nov 11, 2004 3.670 3.724 3.589 3.670 443,998 +0.03(+0.74%)
Nov 10, 2004 3.724 3.724 3.594 3.643 394,520 -0.03(-0.88%)
Nov 09, 2004 3.697 3.740 3.610 3.675 452,707 +0.03(+0.89%)
Nov 08, 2004 3.670 3.734 3.616 3.643 620,967 -0.08(-2.17%)
Nov 05, 2004 3.788 3.788 3.670 3.724 615,222 -0.05(-1.43%)
Nov 04, 2004 3.831 3.831 3.686 3.777 946,368 -0.08(-2.10%)
Nov 03, 2004 3.788 3.902 3.788 3.858 1,379,618 +0.13(+3.62%)
Nov 02, 2004 3.788 3.815 3.680 3.724 556,109 -0.03(-0.72%)
Nov 01, 2004 3.842 3.842 3.691 3.751 739,749 -0.03(-0.71%)
Oct 29, 2004 3.772 3.804 3.767 3.777 714,362 +0.01(+0.14%)
Oct 28, 2004 3.724 3.842 3.707 3.772 866,686 -0.01(-0.14%)
Oct 27, 2004 3.804 3.853 3.756 3.777 1,117,037 -0.03(-0.71%)
Oct 26, 2004 3.858 3.858 3.777 3.804 898,373 -0.02(-0.42%)
Oct 25, 2004 3.896 3.902 3.794 3.821 528,313 -0.05(-1.26%)
Oct 22, 2004 3.907 3.912 3.821 3.869 1,321,246 +0.02(+0.56%)
Oct 21, 2004 3.864 3.912 3.745 3.848 2,287,072 +0.04(+1.13%)
Oct 20, 2004 3.508 3.972 3.486 3.804 4,724,245 +0.43(+12.62%)
Oct 19, 2004 3.594 3.599 3.303 3.378 2,313,757 -0.12(-3.54%)
Oct 18, 2004 3.783 3.815 3.438 3.502 2,200,533 -0.30(-7.81%)
Oct 15, 2004 3.885 3.945 3.767 3.799 794,415 -0.04(-0.98%)
Oct 14, 2004 3.858 3.918 3.831 3.837 650,802 -0.02(-0.42%)
Oct 13, 2004 3.939 4.020 3.853 3.853 841,484 -0.08(-2.06%)
Oct 12, 2004 3.977 4.020 3.907 3.934 790,339 -0.05(-1.22%)
Oct 11, 2004 4.090 4.128 3.977 3.983 1,087,758 -0.06(-1.60%)
Oct 08, 2004 4.096 4.188 4.047 4.047 409,901 -0.11(-2.72%)
Oct 07, 2004 4.231 4.231 4.117 4.161 532,760 -0.06(-1.41%)
Oct 06, 2004 4.155 4.252 4.112 4.220 504,223 +0.11(+2.62%)
Oct 05, 2004 4.107 4.155 4.047 4.112 707,321 +0.01(+0.13%)
Oct 04, 2004 3.993 4.123 3.707 4.107 1,107,401 +0.10(+2.42%)
Oct 01, 2004 3.972 4.064 3.950 4.010 519,603 +0.07(+1.78%)
Sep 30, 2004 3.923 3.977 3.918 3.939 641,536 -0.02(-0.54%)
Sep 29, 2004 3.923 3.966 3.821 3.961 321,324 +0.06(+1.66%)
Sep 28, 2004 3.934 4.010 3.788 3.896 795,527 +0.03(+0.84%)
Sep 27, 2004 4.074 4.080 3.864 3.864 724,369 -0.21(-5.17%)
Sep 24, 2004 4.128 4.150 4.004 4.074 470,867 -0.03(-0.66%)
Sep 23, 2004 4.090 4.123 4.047 4.101 246,089 +0.02(+0.40%)
Sep 22, 2004 4.166 4.193 4.058 4.085 348,379 -0.14(-3.32%)
Sep 21, 2004 4.037 4.225 4.031 4.225 595,024 +0.01(+0.26%)
Sep 20, 2004 4.301 4.339 4.198 4.215 566,116 -0.07(-1.64%)
Sep 17, 2004 4.376 4.549 4.236 4.285 594,468 -0.07(-1.61%)
Sep 16, 2004 4.350 4.441 4.290 4.355 462,714 +0.04(+1.00%)
Sep 15, 2004 4.317 4.358 4.274 4.312 488,101 -0.01(-0.12%)
Sep 14, 2004 4.339 4.409 4.296 4.317 500,331 -0.01(-0.12%)
Sep 13, 2004 4.317 4.360 4.269 4.323 515,527 +0.03(+0.63%)
Sep 10, 2004 4.312 4.317 4.252 4.296 413,051 -0.02(-0.50%)
Sep 09, 2004 4.225 4.360 4.209 4.317 426,208 +0.08(+1.91%)
Sep 08, 2004 4.290 4.344 4.236 4.236 282,780 -0.03(-0.63%)
Sep 07, 2004 4.317 4.393 4.252 4.263 893,741 -0.03(-0.63%)
Sep 03, 2004 4.258 4.350 4.236 4.290 468,644 -0.03(-0.62%)
Sep 02, 2004 4.328 4.333 4.263 4.317 456,784 +0.01(+0.25%)
Sep 01, 2004 4.339 4.614 4.274 4.306 878,916 -0.01(-0.25%)
Aug 31, 2004 4.274 4.371 4.269 4.317 658,770 +0.03(+0.76%)
Aug 30, 2004 4.317 4.339 4.252 4.285 380,252 -0.03(-0.63%)
Aug 27, 2004 4.269 4.328 4.215 4.312 644,131 +0.04(+0.88%)
Aug 26, 2004 4.317 4.317 4.242 4.274 222,369 -0.04(-1.00%)
Aug 25, 2004 4.285 4.371 4.258 4.317 414,348 +0.05(+1.27%)
Aug 24, 2004 4.425 4.468 4.225 4.263 1,085,349 -0.09(-2.11%)
Aug 23, 2004 4.441 4.474 4.350 4.355 920,610 -0.05(-1.10%)
Aug 20, 2004 4.328 4.447 4.306 4.403 350,417 +0.10(+2.26%)
Aug 19, 2004 4.393 4.409 4.290 4.306 580,940 -0.05(-1.24%)
Aug 18, 2004 4.301 4.398 4.301 4.360 590,762 +0.03(+0.62%)
Aug 17, 2004 4.371 4.522 4.312 4.333 1,176,891 +0.00(+0.00%)
Aug 16, 2004 4.409 4.414 4.301 4.333 764,951 -0.01(-0.25%)
Aug 13, 2004 4.236 4.403 4.236 4.344 452,522 +0.10(+2.42%)
Aug 12, 2004 4.247 4.366 4.236 4.242 961,563 -0.03(-0.76%)
Aug 11, 2004 4.317 4.360 4.188 4.274 1,102,768 -0.04(-1.00%)
Aug 10, 2004 4.258 4.317 4.209 4.317 683,231 +0.06(+1.39%)
Aug 09, 2004 4.468 4.528 4.215 4.258 1,025,309 -0.14(-3.19%)
Aug 06, 2004 4.743 4.743 4.290 4.398 3,007,921 -0.44(-9.14%)
Aug 05, 2004 5.332 5.332 4.679 4.841 1,346,263 -0.50(-9.30%)
Aug 04, 2004 5.267 5.337 5.148 5.337 297,048 +0.04(+0.71%)
Aug 03, 2004 5.396 5.396 5.288 5.299 192,349 -0.05(-0.91%)
Aug 02, 2004 5.315 5.418 5.283 5.348 208,842 +0.00(+0.00%)
Jul 30, 2004 5.318 5.396 5.245 5.348 208,656 +0.04(+0.71%)
Jul 29, 2004 5.299 5.418 5.224 5.310 208,286 +0.04(+0.72%)
Jul 28, 2004 5.396 5.418 5.208 5.272 1,140,386 -0.16(-2.88%)
Jul 27, 2004 5.418 5.440 5.315 5.429 402,303 +0.02(+0.40%)
Jul 26, 2004 5.418 5.461 5.337 5.407 378,769 +0.05(+0.91%)
Jul 23, 2004 5.418 5.450 5.283 5.359 237,009 -0.03(-0.60%)
Jul 22, 2004 5.315 5.515 5.315 5.391 324,845 +0.02(+0.40%)
Jul 21, 2004 5.477 5.553 5.348 5.369 315,209 -0.09(-1.68%)
Jul 20, 2004 5.445 5.472 5.386 5.461 599,471 +0.03(+0.60%)
Jul 19, 2004 5.294 5.434 5.224 5.429 486,804 +0.16(+3.07%)
Jul 16, 2004 5.369 5.440 5.262 5.267 743,641 -0.05(-0.91%)
Jul 15, 2004 5.353 5.396 5.283 5.315 268,326 -0.01(-0.10%)
Jul 14, 2004 5.402 5.504 5.229 5.321 565,189 -0.08(-1.40%)
Jul 13, 2004 5.504 5.553 5.342 5.396 503,482 -0.12(-2.25%)
Jul 12, 2004 5.462 5.558 5.402 5.521 492,734 +0.05(+0.89%)
Jul 09, 2004 5.494 5.548 5.413 5.472 235,155 +0.03(+0.60%)
Jul 08, 2004 5.521 5.531 5.391 5.440 537,022 -0.05(-0.98%)
Jul 07, 2004 5.569 5.607 5.445 5.494 406,751 -0.06(-1.17%)
Jul 06, 2004 5.585 5.639 5.467 5.558 512,006 -0.02(-0.39%)
Jul 02, 2004 5.477 5.639 5.423 5.580 871,504 +0.14(+2.58%)
Jul 01, 2004 5.596 5.601 5.440 5.440 1,364,423 -0.10(-1.85%)
Jun 30, 2004 5.715 5.720 5.537 5.542 5,033,709 -0.16(-2.75%)
Jun 29, 2004 5.839 5.850 5.645 5.699 423,429 -0.07(-1.22%)
Jun 28, 2004 5.720 5.817 5.699 5.769 411,569 -0.01(-0.09%)
Jun 25, 2004 5.790 5.882 5.688 5.774 1,187,639 -0.09(-1.47%)
Jun 24, 2004 5.877 5.963 5.823 5.861 745,865 +0.02(+0.37%)
Jun 23, 2004 5.785 5.898 5.753 5.839 350,973 +0.08(+1.41%)
Jun 22, 2004 5.817 5.839 5.666 5.758 356,162 -0.03(-0.47%)
Jun 21, 2004 5.893 5.914 5.699 5.785 277,962 -0.05(-0.83%)
Jun 18, 2004 5.893 5.936 5.790 5.834 518,306 -0.03(-0.46%)
Jun 17, 2004 5.871 5.893 5.774 5.861 471,794 +0.02(+0.37%)
Jun 16, 2004 5.904 5.920 5.645 5.839 324,659 +0.03(+0.56%)
Jun 15, 2004 5.882 5.941 5.763 5.807 543,879 -0.08(-1.28%)
Jun 14, 2004 5.936 5.947 5.855 5.882 620,411 -0.03(-0.55%)
Jun 10, 2004 5.866 5.941 5.850 5.914 427,876 +0.10(+1.67%)
Jun 09, 2004 5.855 5.882 5.790 5.817 329,848 -0.05(-0.83%)
Jun 08, 2004 5.855 5.909 5.796 5.866 286,856 +0.01(+0.18%)
Jun 07, 2004 5.731 5.898 5.731 5.855 342,634 +0.11(+1.88%)
Jun 04, 2004 5.693 5.807 5.639 5.747 438,068 +0.09(+1.62%)
Jun 03, 2004 5.931 5.931 5.650 5.655 712,509 -0.26(-4.47%)
Jun 02, 2004 5.947 6.001 5.882 5.920 317,618 -0.03(-0.54%)
Jun 01, 2004 5.893 5.990 5.877 5.952 423,429 -0.03(-0.45%)
May 28, 2004 5.995 6.001 5.925 5.979 273,885 +0.02(+0.27%)
May 27, 2004 6.071 6.103 5.941 5.963 330,033 -0.09(-1.52%)
May 26, 2004 6.211 6.217 5.990 6.055 496,440 -0.15(-2.43%)
May 25, 2004 6.109 6.217 6.055 6.206 269,623 +0.06(+1.05%)
May 24, 2004 6.044 6.200 6.028 6.141 556,480 +0.10(+1.70%)
May 21, 2004 6.017 6.044 5.936 6.039 300,013 +0.05(+0.81%)
May 20, 2004 5.914 6.039 5.914 5.990 560,742 +0.04(+0.63%)
May 19, 2004 5.958 6.044 5.914 5.952 401,192 +0.06(+1.01%)
May 18, 2004 5.866 5.931 5.790 5.893 613,925 +0.09(+1.58%)
May 17, 2004 5.936 5.936 5.736 5.801 438,068 -0.14(-2.36%)
May 14, 2004 5.904 6.044 5.882 5.941 635,792 -0.03(-0.54%)
May 13, 2004 6.044 6.103 5.941 5.974 384,329 -0.09(-1.42%)
May 12, 2004 6.227 6.233 5.974 6.060 729,743 -0.17(-2.77%)
May 11, 2004 6.287 6.319 6.114 6.233 531,648 +0.05(+0.79%)
May 10, 2004 6.346 6.368 6.173 6.184 254,057 -0.18(-2.80%)
May 07, 2004 6.670 6.675 6.308 6.362 544,249 -0.33(-4.92%)
May 06, 2004 6.859 6.891 6.557 6.692 598,359 -0.21(-3.05%)
May 05, 2004 6.853 7.015 6.832 6.902 496,811 +0.01(+0.16%)
May 04, 2004 6.659 6.951 6.659 6.891 561,668 +0.21(+3.15%)
May 03, 2004 6.697 6.746 6.557 6.681 1,235,449 +0.01(+0.16%)
Apr 30, 2004 6.805 6.934 6.632 6.670 556,665 -0.14(-2.06%)
Apr 29, 2004 6.832 6.999 6.810 6.810 366,724 -0.03(-0.39%)
Apr 28, 2004 7.037 7.053 6.832 6.837 265,917 -0.23(-3.21%)
Apr 27, 2004 7.075 7.134 7.005 7.064 316,320 +0.03(+0.38%)
Apr 26, 2004 6.853 7.075 6.805 7.037 638,757 +0.19(+2.84%)
Apr 23, 2004 6.951 6.999 6.762 6.843 577,790 -0.11(-1.63%)
Apr 22, 2004 6.880 7.085 6.880 6.956 821,470 +0.02(+0.31%)
Apr 21, 2004 7.075 7.112 6.875 6.934 676,189 -0.13(-1.91%)
Apr 20, 2004 7.258 7.258 7.021 7.069 702,132 -0.17(-2.38%)
Apr 19, 2004 7.220 7.285 7.112 7.242 322,436 +0.06(+0.83%)
Apr 16, 2004 7.258 7.339 7.166 7.183 355,976 -0.03(-0.37%)
Apr 15, 2004 7.328 7.328 7.161 7.210 226,261 -0.08(-1.04%)
Apr 14, 2004 7.210 7.393 7.112 7.285 590,576 +0.13(+1.81%)
Apr 13, 2004 7.506 7.663 7.150 7.156 1,022,159 -0.13(-1.85%)
Apr 12, 2004 7.199 7.425 7.129 7.291 376,916 +0.15(+2.12%)
Apr 08, 2004 7.210 7.280 7.129 7.139 363,574 +0.00(+0.00%)
Apr 07, 2004 7.115 7.210 7.112 7.139 904,118 +0.03(+0.46%)
Apr 06, 2004 7.042 7.177 7.037 7.107 1,412,789 +0.03(+0.38%)
Apr 05, 2004 7.085 7.129 6.988 7.080 477,168 -0.04(-0.61%)
Apr 02, 2004 6.929 7.220 6.891 7.123 1,279,181 +0.19(+2.80%)
Apr 01, 2004 6.794 7.042 6.794 6.929 823,323 +0.18(+2.72%)
Mar 31, 2004 6.713 6.891 6.713 6.746 568,154 +0.03(+0.40%)
Mar 30, 2004 6.675 6.746 6.605 6.719 181,972 +0.08(+1.22%)
Mar 29, 2004 6.692 6.692 6.611 6.638 475,871 -0.07(-1.05%)
Mar 26, 2004 6.659 6.708 6.578 6.708 411,754 +0.05(+0.81%)
Mar 25, 2004 6.492 6.708 6.492 6.654 252,389 +0.15(+2.24%)
Mar 24, 2004 6.729 6.729 6.492 6.508 441,589 -0.16(-2.43%)
Mar 23, 2004 6.692 6.772 6.519 6.670 397,856 +0.01(+0.08%)
Mar 22, 2004 6.697 6.697 6.557 6.665 538,505 -0.06(-0.88%)
Mar 19, 2004 6.789 6.929 6.670 6.724 654,878 +0.00(+0.00%)
Mar 18, 2004 6.772 6.789 6.638 6.724 305,758 -0.08(-1.11%)
Mar 17, 2004 6.584 6.805 6.557 6.799 371,357 +0.25(+3.87%)
Mar 16, 2004 6.600 6.746 6.513 6.546 543,323 -0.02(-0.33%)
Mar 15, 2004 6.821 6.837 6.508 6.567 594,839 -0.28(-4.02%)
Mar 12, 2004 6.530 6.880 6.476 6.843 932,470 +0.31(+4.71%)
Mar 11, 2004 6.497 6.713 6.476 6.535 600,027 +0.03(+0.50%)
Mar 10, 2004 6.643 6.692 6.465 6.503 548,882 -0.15(-2.27%)
Mar 09, 2004 6.670 6.719 6.546 6.654 417,499 +0.01(+0.08%)
Mar 08, 2004 6.567 6.756 6.557 6.648 429,729 +0.03(+0.41%)
Mar 05, 2004 6.621 6.794 6.589 6.621 294,454 +0.00(+0.00%)
Mar 04, 2004 6.616 6.700 6.551 6.621 729,928 +0.05(+0.74%)
Mar 03, 2004 6.643 6.692 6.530 6.573 458,266 -0.12(-1.77%)
Mar 02, 2004 6.772 6.945 6.621 6.692 920,425 -0.06(-0.88%)
Mar 01, 2004 6.864 7.042 6.729 6.751 711,212 -0.03(-0.40%)
Feb 27, 2004 7.015 7.053 6.746 6.778 492,919 -0.17(-2.48%)
Feb 26, 2004 6.778 7.037 6.772 6.951 389,702 +0.12(+1.74%)
Feb 25, 2004 6.767 6.918 6.740 6.832 224,593 +0.02(+0.32%)
Feb 24, 2004 6.702 6.934 6.665 6.810 344,858 -0.02(-0.32%)
Feb 23, 2004 7.015 7.091 6.799 6.832 519,974 -0.23(-3.28%)
Feb 20, 2004 7.015 7.080 6.961 7.064 770,511 +0.06(+0.85%)
Feb 19, 2004 7.048 7.145 7.005 7.005 800,531 -0.04(-0.54%)
Feb 18, 2004 7.177 7.177 6.978 7.042 694,534 -0.12(-1.73%)
Feb 17, 2004 7.021 7.220 7.021 7.166 781,073 +0.16(+2.31%)
Feb 13, 2004 7.064 7.161 6.999 7.005 728,816 -0.19(-2.63%)
Feb 12, 2004 7.401 7.401 7.134 7.193 247,386 -0.21(-2.77%)
Feb 11, 2004 7.193 7.436 7.107 7.398 659,882 +0.19(+2.62%)
Feb 10, 2004 7.177 7.226 7.094 7.210 436,215 +0.10(+1.44%)
Feb 09, 2004 7.112 7.296 7.053 7.107 557,036 -0.03(-0.38%)
Feb 06, 2004 7.026 7.193 7.015 7.134 414,163 +0.12(+1.69%)
Feb 05, 2004 7.015 7.166 6.956 7.015 917,645 +0.00(+0.00%)
Feb 04, 2004 7.177 7.177 7.005 7.015 499,775 -0.11(-1.52%)
Feb 03, 2004 7.425 7.425 7.102 7.123 465,308 -0.19(-2.58%)
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.