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, 2006 4.393 4.393 4.290 4.296 854,980 -0.08(-1.73%)
Jan 30, 2006 4.387 4.501 4.355 4.371 773,550 -0.04(-0.86%)
Jan 27, 2006 4.290 4.430 4.236 4.409 1,191,964 +0.14(+3.29%)
Jan 26, 2006 4.269 4.355 4.231 4.269 1,364,384 -0.05(-1.12%)
Jan 25, 2006 4.236 4.560 4.209 4.317 2,964,047 +0.26(+6.52%)
Jan 24, 2006 4.835 4.835 4.026 4.053 3,296,609 -0.76(-15.71%)
Jan 23, 2006 4.770 4.819 4.716 4.808 516,270 +0.07(+1.48%)
Jan 20, 2006 4.819 4.819 4.716 4.738 764,473 -0.05(-1.13%)
Jan 19, 2006 4.749 4.808 4.673 4.792 446,381 +0.06(+1.25%)
Jan 18, 2006 4.695 4.733 4.663 4.733 366,028 +0.03(+0.69%)
Jan 17, 2006 4.743 4.743 4.636 4.700 383,736 -0.05(-1.02%)
Jan 13, 2006 4.722 4.765 4.603 4.749 1,068,451 +0.08(+1.62%)
Jan 12, 2006 4.787 4.787 4.652 4.673 745,123 -0.10(-2.04%)
Jan 11, 2006 4.873 4.873 4.716 4.770 804,935 -0.06(-1.34%)
Jan 10, 2006 4.787 4.900 4.765 4.835 570,882 +0.04(+0.79%)
Jan 09, 2006 4.949 5.083 4.743 4.797 976,749 -0.17(-3.37%)
Jan 06, 2006 5.127 5.191 4.943 4.965 523,841 -0.09(-1.81%)
Jan 05, 2006 5.154 5.154 5.019 5.056 688,458 -0.10(-1.99%)
Jan 04, 2006 5.013 5.197 4.965 5.159 480,329 +0.17(+3.46%)
Jan 03, 2006 5.024 5.051 4.932 4.986 798,359 +0.02(+0.43%)
Dec 30, 2005 5.046 5.046 4.932 4.965 285,600 -0.07(-1.39%)
Dec 29, 2005 5.008 5.073 5.008 5.035 241,847 +0.06(+1.30%)
Dec 28, 2005 5.067 5.116 4.938 4.970 446,036 -0.13(-2.64%)
Dec 27, 2005 5.056 5.121 5.056 5.105 757,354 +0.05(+1.07%)
Dec 23, 2005 5.100 5.159 5.029 5.051 411,665 -0.04(-0.74%)
Dec 22, 2005 5.127 5.159 5.067 5.089 334,927 +0.00(+0.00%)
Dec 21, 2005 5.197 5.218 5.073 5.089 1,293,991 -0.11(-2.08%)
Dec 20, 2005 5.202 5.208 5.089 5.197 463,335 -0.01(-0.10%)
Dec 19, 2005 5.369 5.380 5.191 5.202 429,158 -0.13(-2.43%)
Dec 16, 2005 5.267 5.364 5.240 5.332 769,697 +0.09(+1.65%)
Dec 15, 2005 5.251 5.283 5.191 5.245 406,343 -0.06(-1.12%)
Dec 14, 2005 5.202 5.305 5.170 5.305 597,896 +0.10(+1.97%)
Dec 13, 2005 5.359 5.380 5.202 5.202 888,229 -0.18(-3.41%)
Dec 12, 2005 5.191 5.396 5.191 5.386 706,831 +0.17(+3.31%)
Dec 09, 2005 5.213 5.278 5.191 5.213 293,872 -0.03(-0.51%)
Dec 08, 2005 5.310 5.359 5.170 5.240 913,187 -0.08(-1.42%)
Dec 07, 2005 5.396 5.402 5.262 5.315 732,068 -0.08(-1.50%)
Dec 06, 2005 5.396 5.434 5.353 5.396 946,607 +0.01(+0.10%)
Dec 05, 2005 5.342 5.396 5.235 5.391 901,031 +0.09(+1.63%)
Dec 02, 2005 5.235 5.348 5.224 5.305 795,396 +0.11(+2.08%)
Dec 01, 2005 5.213 5.262 5.121 5.197 1,139,513 +0.01(+0.10%)
Nov 30, 2005 5.029 5.191 4.965 5.191 1,897,449 +0.20(+4.00%)
Nov 29, 2005 4.884 5.040 4.851 4.992 1,395,926 +0.13(+2.78%)
Nov 28, 2005 4.965 4.965 4.851 4.857 539,834 -0.05(-0.99%)
Nov 25, 2005 4.873 4.938 4.851 4.905 204,257 +0.05(+1.11%)
Nov 23, 2005 4.835 4.905 4.835 4.851 927,189 +0.01(+0.22%)
Nov 22, 2005 4.846 4.857 4.819 4.841 908,513 -0.01(-0.22%)
Nov 21, 2005 4.857 4.884 4.819 4.851 816,484 -0.01(-0.11%)
Nov 18, 2005 4.916 4.954 4.830 4.857 787,218 -0.04(-0.88%)
Nov 17, 2005 4.760 4.911 4.700 4.900 582,039 +0.16(+3.42%)
Nov 16, 2005 4.835 4.857 4.695 4.738 328,512 -0.09(-1.90%)
Nov 15, 2005 4.857 4.891 4.787 4.830 485,529 -0.03(-0.56%)
Nov 14, 2005 4.911 4.911 4.830 4.857 681,403 +0.01(+0.11%)
Nov 11, 2005 4.938 4.938 4.846 4.851 601,867 -0.06(-1.21%)
Nov 10, 2005 4.851 4.927 4.803 4.911 737,626 +0.06(+1.34%)
Nov 09, 2005 4.846 4.873 4.819 4.846 836,899 +0.01(+0.11%)
Nov 08, 2005 4.862 4.878 4.824 4.841 1,413,052 -0.04(-0.88%)
Nov 07, 2005 4.873 5.073 4.873 4.884 1,350,466 +0.04(+0.78%)
Nov 04, 2005 4.884 4.900 4.814 4.846 790,257 -0.02(-0.44%)
Nov 03, 2005 4.824 4.868 4.760 4.868 600,426 +0.07(+1.46%)
Nov 02, 2005 4.776 4.830 4.603 4.797 893,615 +0.26(+5.83%)
Nov 01, 2005 4.447 4.533 4.447 4.533 829,307 +0.06(+1.33%)
Oct 31, 2005 4.490 4.544 4.452 4.474 973,955 +0.01(+0.12%)
Oct 28, 2005 4.425 4.506 4.425 4.468 649,004 +0.03(+0.73%)
Oct 27, 2005 4.522 4.544 4.430 4.436 922,452 -0.10(-2.26%)
Oct 26, 2005 4.565 4.614 4.522 4.538 737,094 -0.05(-1.06%)
Oct 25, 2005 4.625 4.673 4.555 4.587 808,923 -0.06(-1.28%)
Oct 24, 2005 4.549 4.684 4.544 4.646 848,158 +0.11(+2.50%)
Oct 21, 2005 4.495 4.587 4.495 4.533 1,124,547 +0.03(+0.60%)
Oct 20, 2005 4.560 4.727 4.479 4.506 972,572 -0.07(-1.53%)
Oct 19, 2005 4.501 4.592 4.425 4.576 627,951 +0.05(+1.19%)
Oct 18, 2005 4.576 4.587 4.490 4.522 922,730 -0.05(-1.18%)
Oct 17, 2005 4.630 4.663 4.501 4.576 2,957,751 -0.03(-0.59%)
Oct 14, 2005 4.549 4.619 4.403 4.603 423,536 +0.09(+2.03%)
Oct 13, 2005 4.409 4.549 4.344 4.511 406,545 +0.07(+1.58%)
Oct 12, 2005 4.474 4.511 4.296 4.441 488,323 -0.05(-1.20%)
Oct 11, 2005 4.592 4.668 4.490 4.495 573,384 -0.09(-2.00%)
Oct 10, 2005 4.625 4.668 4.565 4.587 525,848 -0.06(-1.28%)
Oct 07, 2005 4.582 4.668 4.555 4.646 334,727 +0.09(+1.89%)
Oct 06, 2005 4.722 4.787 4.544 4.560 546,421 -0.19(-3.98%)
Oct 05, 2005 4.738 4.824 4.738 4.749 422,913 +0.00(+0.00%)
Oct 04, 2005 4.765 4.814 4.711 4.749 256,711 -0.02(-0.45%)
Oct 03, 2005 4.749 4.857 4.743 4.770 267,066 -0.02(-0.34%)
Sep 30, 2005 4.846 4.868 4.733 4.787 806,981 -0.09(-1.77%)
Sep 29, 2005 4.749 4.878 4.743 4.873 193,758 +0.09(+1.80%)
Sep 28, 2005 4.733 4.873 4.684 4.787 379,086 +0.06(+1.26%)
Sep 27, 2005 4.911 4.970 4.663 4.727 281,627 -0.20(-4.05%)
Sep 26, 2005 5.002 5.046 4.900 4.927 231,390 -0.04(-0.87%)
Sep 23, 2005 4.970 4.970 4.808 4.970 192,329 +0.11(+2.22%)
Sep 22, 2005 4.862 4.916 4.706 4.862 300,493 +0.02(+0.33%)
Sep 21, 2005 4.954 4.997 4.803 4.846 317,091 -0.14(-2.81%)
Sep 20, 2005 5.127 5.137 4.965 4.986 220,234 -0.11(-2.22%)
Sep 19, 2005 5.083 5.127 5.067 5.100 199,997 +0.03(+0.64%)
Sep 16, 2005 4.965 5.073 4.916 5.067 658,698 +0.14(+2.85%)
Sep 15, 2005 4.841 4.927 4.792 4.927 534,478 +0.05(+1.11%)
Sep 14, 2005 5.051 5.100 4.873 4.873 346,526 -0.17(-3.42%)
Sep 13, 2005 5.170 5.170 5.035 5.046 322,873 -0.12(-2.30%)
Sep 12, 2005 5.035 5.262 5.002 5.164 837,266 +0.12(+2.35%)
Sep 09, 2005 5.062 5.105 4.986 5.046 336,623 -0.02(-0.43%)
Sep 08, 2005 5.046 5.127 5.013 5.067 487,045 -0.01(-0.11%)
Sep 07, 2005 4.976 5.073 4.932 5.073 563,748 +0.09(+1.84%)
Sep 06, 2005 5.035 5.083 4.959 4.981 346,094 -0.03(-0.65%)
Sep 02, 2005 4.970 5.078 4.803 5.013 259,890 +0.04(+0.76%)
Sep 01, 2005 5.040 5.100 4.900 4.976 460,635 -0.09(-1.81%)
Aug 31, 2005 5.110 5.132 4.916 5.067 293,605 -0.04(-0.74%)
Aug 30, 2005 5.127 5.159 5.024 5.105 309,429 -0.01(-0.11%)
Aug 29, 2005 5.083 5.159 5.056 5.110 343,557 +0.02(+0.42%)
Aug 26, 2005 5.073 5.164 5.073 5.089 385,364 -0.01(-0.21%)
Aug 25, 2005 5.127 5.159 5.051 5.100 200,683 -0.02(-0.42%)
Aug 24, 2005 4.965 5.164 4.927 5.121 1,160,438 +0.12(+2.37%)
Aug 23, 2005 4.965 5.056 4.938 5.002 275,990 +0.03(+0.65%)
Aug 22, 2005 5.002 5.046 4.943 4.970 548,445 -0.06(-1.18%)
Aug 19, 2005 5.143 5.143 5.013 5.029 280,182 -0.11(-2.10%)
Aug 18, 2005 5.094 5.154 5.035 5.137 538,444 +0.02(+0.32%)
Aug 17, 2005 5.094 5.148 5.035 5.121 639,742 +0.05(+0.96%)
Aug 16, 2005 5.029 5.121 4.976 5.073 713,332 +0.02(+0.32%)
Aug 15, 2005 5.062 5.078 4.884 5.056 596,821 +0.01(+0.11%)
Aug 12, 2005 5.035 5.083 4.900 5.051 528,285 +0.02(+0.43%)
Aug 11, 2005 4.911 5.046 4.857 5.029 558,948 +0.10(+2.08%)
Aug 10, 2005 4.743 4.970 4.689 4.927 953,997 +0.20(+4.22%)
Aug 09, 2005 4.787 4.787 4.646 4.727 407,366 -0.02(-0.45%)
Aug 08, 2005 4.808 4.808 4.668 4.749 246,552 -0.02(-0.45%)
Aug 05, 2005 4.862 4.889 4.760 4.770 521,123 -0.10(-2.00%)
Aug 04, 2005 4.900 4.905 4.770 4.868 323,742 -0.04(-0.88%)
Aug 03, 2005 4.938 4.965 4.868 4.911 443,073 +0.00(+0.00%)
Aug 02, 2005 4.916 4.965 4.884 4.911 422,124 +0.03(+0.66%)
Aug 01, 2005 4.889 4.965 4.835 4.878 590,252 +0.02(+0.44%)
Jul 29, 2005 4.835 4.884 4.824 4.857 438,694 -0.01(-0.11%)
Jul 28, 2005 4.922 4.943 4.841 4.862 373,822 -0.03(-0.55%)
Jul 27, 2005 4.889 4.965 4.781 4.889 485,312 +0.04(+0.89%)
Jul 26, 2005 4.824 4.911 4.824 4.846 318,644 +0.00(+0.00%)
Jul 25, 2005 4.884 4.932 4.819 4.846 446,399 -0.02(-0.44%)
Jul 22, 2005 4.727 4.954 4.706 4.868 764,449 +0.17(+3.56%)
Jul 21, 2005 4.841 4.900 4.700 4.700 213,456 -0.17(-3.44%)
Jul 20, 2005 4.803 4.900 4.760 4.868 367,225 +0.03(+0.67%)
Jul 19, 2005 4.938 4.938 4.808 4.835 286,697 -0.06(-1.21%)
Jul 18, 2005 4.787 4.949 4.787 4.895 425,908 +0.10(+2.02%)
Jul 15, 2005 4.819 4.895 4.765 4.797 566,816 -0.08(-1.55%)
Jul 14, 2005 4.965 4.965 4.846 4.873 179,854 -0.02(-0.44%)
Jul 13, 2005 4.938 4.970 4.846 4.895 447,235 -0.06(-1.31%)
Jul 12, 2005 5.073 5.073 4.943 4.959 461,558 -0.11(-2.23%)
Jul 11, 2005 5.029 5.143 4.981 5.073 583,996 +0.06(+1.29%)
Jul 08, 2005 4.932 5.019 4.889 5.008 615,234 +0.08(+1.64%)
Jul 07, 2005 4.949 5.040 4.900 4.927 455,031 -0.06(-1.19%)
Jul 06, 2005 5.073 5.127 4.986 4.986 815,157 -0.09(-1.70%)
Jul 05, 2005 5.013 5.073 4.954 5.073 494,402 +0.09(+1.73%)
Jul 01, 2005 4.911 4.997 4.895 4.986 332,442 +0.09(+1.76%)
Jun 30, 2005 4.927 5.046 4.873 4.900 264,805 -0.02(-0.33%)
Jun 29, 2005 4.889 5.040 4.841 4.916 420,002 -0.01(-0.22%)
Jun 28, 2005 4.770 4.927 4.749 4.927 822,649 +0.21(+4.46%)
Jun 27, 2005 4.625 4.749 4.603 4.716 714,301 +0.08(+1.75%)
Jun 24, 2005 4.603 4.733 4.576 4.636 1,245,207 +0.03(+0.70%)
Jun 23, 2005 4.716 4.787 4.603 4.603 468,803 -0.13(-2.74%)
Jun 22, 2005 4.819 4.857 4.689 4.733 569,874 -0.10(-2.01%)
Jun 21, 2005 4.803 4.857 4.765 4.830 778,075 +0.03(+0.56%)
Jun 20, 2005 4.803 4.857 4.760 4.803 690,780 +0.01(+0.23%)
Jun 17, 2005 4.851 4.857 4.636 4.792 558,298 -0.03(-0.56%)
Jun 16, 2005 4.738 4.819 4.711 4.819 287,638 +0.04(+0.90%)
Jun 15, 2005 4.743 4.787 4.716 4.776 680,021 +0.05(+1.14%)
Jun 14, 2005 4.673 4.749 4.625 4.722 582,779 +0.10(+2.10%)
Jun 13, 2005 4.636 4.652 4.522 4.625 379,347 -0.04(-0.92%)
Jun 10, 2005 4.652 4.673 4.603 4.668 301,883 +0.03(+0.70%)
Jun 09, 2005 4.576 4.652 4.522 4.636 431,054 +0.04(+0.94%)
Jun 08, 2005 4.668 4.695 4.565 4.592 594,490 -0.06(-1.39%)
Jun 07, 2005 4.641 4.695 4.592 4.657 390,964 +0.02(+0.35%)
Jun 06, 2005 4.689 4.689 4.619 4.641 261,610 -0.01(-0.23%)
Jun 03, 2005 4.695 4.722 4.641 4.652 502,689 -0.03(-0.69%)
Jun 02, 2005 4.797 4.797 4.668 4.684 393,435 -0.09(-1.92%)
Jun 01, 2005 4.749 4.803 4.673 4.776 331,549 +0.02(+0.45%)
May 31, 2005 4.695 4.792 4.663 4.754 522,687 +0.09(+1.85%)
May 27, 2005 4.689 4.722 4.657 4.668 360,174 -0.01(-0.23%)
May 26, 2005 4.592 4.776 4.592 4.679 294,046 +0.08(+1.64%)
May 25, 2005 4.619 4.700 4.598 4.603 452,881 -0.05(-1.04%)
May 24, 2005 4.592 4.857 4.587 4.652 1,092,391 +0.01(+0.23%)
May 23, 2005 4.587 4.873 4.565 4.641 1,050,613 +0.06(+1.30%)
May 20, 2005 4.614 4.614 4.317 4.582 240,233 -0.01(-0.12%)
May 19, 2005 4.522 4.587 4.474 4.587 506,213 +0.08(+1.80%)
May 18, 2005 4.420 4.549 4.371 4.506 694,164 +0.11(+2.45%)
May 17, 2005 4.301 4.403 4.171 4.398 503,298 +0.07(+1.62%)
May 16, 2005 4.317 4.387 4.301 4.328 316,934 -0.01(-0.25%)
May 13, 2005 4.355 4.425 4.296 4.339 475,224 +0.04(+1.00%)
May 12, 2005 4.339 4.403 4.274 4.296 1,412,055 -0.02(-0.38%)
May 11, 2005 4.350 4.468 4.312 4.312 444,724 -0.06(-1.36%)
May 10, 2005 4.360 4.495 4.355 4.371 979,503 -0.03(-0.61%)
May 09, 2005 4.344 4.425 4.317 4.398 835,246 +0.10(+2.26%)
May 06, 2005 4.317 4.371 4.301 4.301 1,588,272 -0.02(-0.38%)
May 05, 2005 4.323 4.328 4.242 4.317 585,471 +0.00(+0.00%)
May 04, 2005 4.128 4.371 4.101 4.317 1,761,203 +0.28(+6.81%)
May 03, 2005 4.101 4.112 3.988 4.042 243,746 -0.03(-0.66%)
May 02, 2005 4.112 4.188 3.966 4.069 293,387 -0.06(-1.57%)
Apr 29, 2005 4.053 4.139 4.031 4.134 247,888 +0.11(+2.82%)
Apr 28, 2005 4.139 4.139 4.020 4.020 158,977 -0.14(-3.37%)
Apr 27, 2005 4.074 4.193 4.042 4.161 205,162 +0.08(+1.98%)
Apr 26, 2005 4.096 4.171 4.074 4.080 232,181 -0.07(-1.69%)
Apr 25, 2005 4.123 4.177 4.053 4.150 224,971 +0.09(+2.26%)
Apr 22, 2005 4.247 4.317 4.047 4.058 268,524 -0.23(-5.29%)
Apr 21, 2005 4.155 4.323 4.134 4.285 223,716 +0.19(+4.61%)
Apr 20, 2005 4.182 4.231 4.085 4.096 637,597 -0.10(-2.44%)
Apr 19, 2005 4.193 4.350 4.134 4.198 741,784 +0.03(+0.78%)
Apr 18, 2005 4.225 4.301 4.155 4.166 504,957 -0.02(-0.39%)
Apr 15, 2005 4.134 4.290 4.134 4.182 548,676 +0.05(+1.17%)
Apr 14, 2005 4.301 4.317 4.134 4.134 1,052,412 -0.18(-4.25%)
Apr 13, 2005 4.360 4.430 4.306 4.317 421,049 -0.01(-0.12%)
Apr 12, 2005 4.355 4.420 4.263 4.323 337,811 -0.05(-1.11%)
Apr 11, 2005 4.387 4.436 4.366 4.371 269,050 +0.02(+0.50%)
Apr 08, 2005 4.414 4.414 4.333 4.350 213,085 -0.04(-0.98%)
Apr 07, 2005 4.430 4.441 4.328 4.393 403,382 -0.04(-0.85%)
Apr 06, 2005 4.555 4.555 4.312 4.430 372,977 -0.09(-2.03%)
Apr 05, 2005 4.215 4.538 4.166 4.522 569,062 +0.35(+8.41%)
Apr 04, 2005 4.231 4.242 4.139 4.171 428,297 -0.08(-1.90%)
Apr 01, 2005 4.344 4.344 4.155 4.252 435,323 -0.08(-1.87%)
Mar 31, 2005 4.290 4.333 4.171 4.333 545,395 +0.02(+0.38%)
Mar 30, 2005 4.312 4.376 4.263 4.317 336,964 -0.02(-0.50%)
Mar 29, 2005 4.296 4.355 4.263 4.339 667,457 +0.01(+0.25%)
Mar 28, 2005 4.290 4.382 4.258 4.328 412,697 +0.01(+0.25%)
Mar 24, 2005 4.225 4.328 4.188 4.317 231,840 +0.12(+2.96%)
Mar 23, 2005 4.150 4.252 4.101 4.193 344,743 +0.01(+0.13%)
Mar 22, 2005 4.171 4.242 4.161 4.188 253,214 -0.03(-0.64%)
Mar 21, 2005 4.155 4.231 4.134 4.215 257,153 +0.04(+1.03%)
Mar 18, 2005 4.204 4.231 4.123 4.171 637,102 -0.02(-0.39%)
Mar 17, 2005 4.020 4.218 4.020 4.188 558,691 +0.15(+3.74%)
Mar 16, 2005 4.101 4.155 4.015 4.037 339,200 -0.04(-0.93%)
Mar 15, 2005 4.188 4.242 4.053 4.074 259,942 -0.09(-2.08%)
Mar 14, 2005 4.134 4.198 4.080 4.161 373,757 +0.00(+0.00%)
Mar 11, 2005 4.225 4.225 4.155 4.161 249,763 -0.04(-0.90%)
Mar 10, 2005 4.225 4.333 4.182 4.198 455,585 -0.04(-1.02%)
Mar 09, 2005 4.296 4.360 4.236 4.242 306,069 -0.06(-1.38%)
Mar 08, 2005 4.323 4.447 4.247 4.301 439,065 +0.00(+0.00%)
Mar 07, 2005 4.312 4.414 4.263 4.301 328,391 -0.06(-1.36%)
Mar 04, 2005 4.409 4.436 4.252 4.360 306,477 +0.00(+0.00%)
Mar 03, 2005 4.242 4.441 4.198 4.360 540,662 +0.17(+4.12%)
Mar 02, 2005 4.290 4.290 4.188 4.188 397,606 -0.09(-2.14%)
Mar 01, 2005 4.177 4.323 4.144 4.279 758,282 +0.12(+2.99%)
Feb 28, 2005 4.263 4.339 4.117 4.155 552,016 -0.17(-3.99%)
Feb 25, 2005 4.128 4.328 4.117 4.328 583,616 +0.14(+3.35%)
Feb 24, 2005 4.080 4.188 4.080 4.188 768,893 +0.04(+1.04%)
Feb 23, 2005 4.128 4.171 4.074 4.144 1,133,772 +0.08(+1.99%)
Feb 22, 2005 4.182 4.258 4.064 4.064 503,004 -0.15(-3.46%)
Feb 18, 2005 4.301 4.301 4.177 4.209 426,638 -0.05(-1.14%)
Feb 17, 2005 4.290 4.296 4.220 4.258 366,170 -0.01(-0.13%)
Feb 16, 2005 4.188 4.263 4.155 4.263 575,911 +0.07(+1.67%)
Feb 15, 2005 4.290 4.290 4.134 4.193 297,171 -0.05(-1.14%)
Feb 14, 2005 4.290 4.290 4.117 4.242 291,671 -0.04(-0.88%)
Feb 11, 2005 4.188 4.279 4.085 4.279 490,579 +0.15(+3.52%)
Feb 10, 2005 4.209 4.263 3.912 4.134 2,343,819 -0.15(-3.40%)
Feb 09, 2005 4.317 4.409 4.279 4.279 218,696 -0.08(-1.86%)
Feb 08, 2005 4.398 4.403 4.290 4.360 496,987 -0.01(-0.12%)
Feb 07, 2005 4.344 4.409 4.323 4.366 358,017 -0.03(-0.74%)
Feb 04, 2005 4.495 4.495 4.339 4.398 304,739 -0.01(-0.12%)
Feb 03, 2005 4.506 4.506 4.360 4.403 283,871 -0.05(-1.21%)
Feb 02, 2005 4.414 4.501 4.328 4.457 477,739 +0.02(+0.49%)
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.