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 30, 2009 1.149 1.198 0.9929 0.9983 2,541,182 -0.13(-11.90%)
Jan 29, 2009 1.214 1.230 1.117 1.133 550,428 -0.08(-6.67%)
Jan 28, 2009 1.214 1.328 1.203 1.214 1,079,747 +0.02(+1.35%)
Jan 27, 2009 1.155 1.236 1.155 1.198 424,698 +0.05(+4.72%)
Jan 26, 2009 1.133 1.236 1.133 1.144 524,933 +0.03(+2.91%)
Jan 23, 2009 1.095 1.166 1.095 1.112 886,061 +0.01(+0.98%)
Jan 22, 2009 1.166 1.176 1.085 1.101 779,924 -0.06(-5.12%)
Jan 21, 2009 1.160 1.220 1.079 1.160 1,360,700 +0.05(+4.88%)
Jan 20, 2009 1.446 1.479 1.101 1.106 1,551,592 -0.37(-24.91%)
Jan 16, 2009 1.576 1.624 1.419 1.473 908,009 -0.09(-5.54%)
Jan 15, 2009 1.635 1.673 1.473 1.560 1,382,265 -0.06(-3.99%)
Jan 14, 2009 1.808 1.916 1.619 1.624 1,494,074 -0.19(-10.42%)
Jan 13, 2009 1.846 1.916 1.797 1.813 981,236 +0.02(+1.21%)
Jan 12, 2009 1.948 1.948 1.727 1.792 1,180,929 -0.16(-8.03%)
Jan 09, 2009 2.067 2.115 1.948 1.948 431,641 -0.12(-5.74%)
Jan 08, 2009 2.083 2.088 1.943 2.067 1,212,489 -0.02(-0.78%)
Jan 07, 2009 2.013 2.083 1.921 2.083 1,173,965 +0.04(+1.85%)
Jan 06, 2009 1.802 2.061 1.802 2.045 1,052,826 +0.25(+14.16%)
Jan 05, 2009 2.153 2.153 1.711 1.792 766,697 +0.08(+4.73%)
Jan 02, 2009 1.678 1.738 1.651 1.711 576,949 +0.04(+2.26%)
Dec 31, 2008 1.646 1.711 1.554 1.673 963,494 +0.04(+2.31%)
Dec 30, 2008 1.560 1.646 1.560 1.635 409,464 +0.09(+5.94%)
Dec 29, 2008 1.624 1.662 1.516 1.543 796,735 -0.15(-8.92%)
Dec 26, 2008 1.619 1.710 1.604 1.694 362,012 +0.09(+5.72%)
Dec 24, 2008 1.608 1.623 1.569 1.603 299,168 +0.00(+0.00%)
Dec 23, 2008 1.516 1.667 1.516 1.603 405,448 +0.05(+3.13%)
Dec 22, 2008 1.700 1.705 1.484 1.554 1,014,786 -0.13(-7.99%)
Dec 19, 2008 1.657 1.797 1.603 1.689 1,575,548 +0.09(+5.39%)
Dec 18, 2008 1.678 1.721 1.565 1.603 1,003,232 -0.06(-3.88%)
Dec 17, 2008 1.592 1.716 1.511 1.667 830,358 +0.06(+3.69%)
Dec 16, 2008 1.597 1.705 1.549 1.608 1,082,990 +0.04(+2.76%)
Dec 15, 2008 1.576 1.797 1.516 1.565 838,233 -0.22(-12.12%)
Dec 12, 2008 1.624 1.808 1.565 1.781 1,389,582 +0.13(+8.20%)
Dec 11, 2008 1.786 1.802 1.646 1.646 2,096,587 -0.19(-10.56%)
Dec 10, 2008 1.905 1.910 1.786 1.840 991,739 -0.05(-2.57%)
Dec 09, 2008 2.094 2.175 1.878 1.889 1,131,369 -0.13(-6.67%)
Dec 08, 2008 2.007 2.153 1.954 2.024 1,078,517 +0.08(+4.17%)
Dec 05, 2008 1.802 1.943 1.657 1.943 666,329 +0.11(+6.19%)
Dec 04, 2008 1.727 2.001 1.700 1.829 677,970 +0.06(+3.67%)
Dec 03, 2008 1.743 1.792 1.516 1.765 832,706 +0.08(+4.81%)
Dec 02, 2008 1.500 1.684 1.500 1.684 799,825 +0.21(+14.29%)
Dec 01, 2008 1.700 1.711 1.457 1.473 708,078 -0.23(-13.61%)
Nov 28, 2008 1.619 1.732 1.489 1.705 368,125 +0.08(+4.64%)
Nov 26, 2008 1.398 1.738 1.355 1.630 890,058 +0.21(+14.83%)
Nov 25, 2008 1.349 1.425 1.187 1.419 629,076 +0.09(+6.48%)
Nov 24, 2008 1.176 1.333 1.176 1.333 875,575 +0.19(+16.51%)
Nov 21, 2008 1.085 1.160 0.9983 1.144 1,044,691 +0.08(+7.61%)
Nov 20, 2008 1.117 1.241 1.058 1.063 957,989 -0.03(-2.96%)
Nov 19, 2008 1.241 1.306 1.079 1.095 832,783 -0.15(-12.12%)
Nov 18, 2008 1.133 1.274 1.128 1.247 1,590,910 +0.13(+11.59%)
Nov 17, 2008 1.187 1.371 1.117 1.117 537,387 -0.05(-4.17%)
Nov 14, 2008 1.214 1.230 1.166 1.166 535,004 -0.08(-6.49%)
Nov 13, 2008 1.122 1.328 1.117 1.247 1,120,185 +0.13(+11.59%)
Nov 12, 2008 1.333 1.338 1.117 1.117 1,213,312 -0.23(-17.20%)
Nov 11, 2008 1.408 1.473 1.322 1.349 1,400,202 -0.06(-4.58%)
Nov 10, 2008 1.635 1.673 1.355 1.414 1,151,465 -0.18(-11.19%)
Nov 07, 2008 1.630 1.662 1.565 1.592 565,703 -0.02(-1.01%)
Nov 06, 2008 1.721 1.781 1.603 1.608 1,050,630 -0.12(-7.17%)
Nov 05, 2008 1.840 1.905 1.721 1.732 876,668 -0.14(-7.49%)
Nov 04, 2008 1.883 1.910 1.797 1.873 1,148,838 +0.02(+1.17%)
Nov 03, 2008 1.840 1.878 1.743 1.851 1,024,175 +0.11(+6.19%)
Oct 31, 2008 1.694 1.765 1.684 1.743 1,275,598 +0.03(+1.57%)
Oct 30, 2008 1.781 1.781 1.673 1.716 737,644 -0.03(-1.85%)
Oct 29, 2008 1.624 1.781 1.619 1.748 954,051 +0.16(+10.20%)
Oct 28, 2008 1.716 1.754 1.489 1.587 1,259,863 -0.09(-5.16%)
Oct 27, 2008 1.743 1.765 1.662 1.673 637,773 -0.09(-4.91%)
Oct 24, 2008 1.641 1.819 1.641 1.759 1,336,036 +0.00(+0.00%)
Oct 23, 2008 1.824 1.873 1.678 1.759 3,359,146 -0.06(-3.26%)
Oct 22, 2008 1.846 1.905 1.781 1.819 1,719,168 -0.03(-1.75%)
Oct 21, 2008 1.916 1.970 1.851 1.851 655,579 -0.11(-5.51%)
Oct 20, 2008 1.927 1.986 1.834 1.959 866,988 +0.07(+3.71%)
Oct 17, 2008 1.721 1.900 1.721 1.889 2,217,306 +0.13(+7.69%)
Oct 16, 2008 1.716 1.759 1.603 1.754 1,937,696 +0.09(+5.52%)
Oct 15, 2008 1.700 1.770 1.597 1.662 2,868,154 -0.03(-1.60%)
Oct 14, 2008 2.002 2.113 1.646 1.689 1,900,601 -0.05(-3.10%)
Oct 13, 2008 1.905 1.991 1.673 1.743 2,038,997 +0.01(+0.31%)
Oct 10, 2008 1.495 1.937 1.349 1.738 3,252,085 +0.16(+10.27%)
Oct 09, 2008 2.018 2.115 1.576 1.576 2,139,300 -0.44(-21.93%)
Oct 08, 2008 2.148 2.320 1.770 2.018 1,272,720 -0.18(-8.11%)
Oct 07, 2008 2.396 2.445 2.186 2.196 981,767 -0.20(-8.33%)
Oct 06, 2008 2.445 2.536 2.277 2.396 1,468,759 -0.13(-5.33%)
Oct 03, 2008 2.806 2.903 2.531 2.531 1,017,484 -0.25(-8.93%)
Oct 02, 2008 2.849 2.936 2.736 2.779 2,066,248 -0.06(-2.28%)
Oct 01, 2008 2.741 2.892 2.725 2.844 819,271 +0.12(+4.56%)
Sep 30, 2008 2.709 2.806 2.655 2.720 1,420,627 +0.04(+1.61%)
Sep 29, 2008 3.130 3.238 2.623 2.677 2,822,941 -0.56(-17.20%)
Sep 26, 2008 3.335 3.454 3.211 3.232 1,298,037 -0.15(-4.47%)
Sep 25, 2008 3.335 3.508 3.297 3.384 707,521 +0.09(+2.79%)
Sep 24, 2008 3.303 3.610 3.259 3.292 1,349,682 -0.01(-0.33%)
Sep 23, 2008 3.308 3.465 3.238 3.303 1,243,699 -0.18(-5.12%)
Sep 22, 2008 3.551 3.653 3.465 3.481 781,807 -0.06(-1.68%)
Sep 19, 2008 3.626 4.134 3.384 3.540 5,876,398 +0.02(+0.46%)
Sep 18, 2008 3.454 3.751 3.394 3.524 2,317,248 +0.14(+4.15%)
Sep 17, 2008 3.335 3.421 3.313 3.384 892,477 -0.03(-0.79%)
Sep 16, 2008 3.384 3.518 3.292 3.411 937,625 +0.07(+2.10%)
Sep 15, 2008 3.427 3.475 3.313 3.340 623,063 -0.15(-4.18%)
Sep 12, 2008 3.497 3.497 3.394 3.486 629,956 -0.03(-0.92%)
Sep 11, 2008 3.562 3.578 3.454 3.518 707,536 -0.05(-1.36%)
Sep 10, 2008 3.605 3.691 3.486 3.567 750,492 +0.01(+0.30%)
Sep 09, 2008 3.729 3.799 3.556 3.556 995,017 -0.17(-4.49%)
Sep 08, 2008 3.664 3.799 3.589 3.724 1,000,343 +0.14(+3.92%)
Sep 05, 2008 3.745 3.750 3.556 3.583 984,490 -0.18(-4.87%)
Sep 04, 2008 3.777 3.804 3.718 3.767 1,162,163 -0.01(-0.29%)
Sep 03, 2008 3.799 3.815 3.724 3.777 1,071,614 -0.01(-0.29%)
Sep 02, 2008 3.869 3.956 3.777 3.788 1,288,710 -0.04(-0.99%)
Aug 29, 2008 3.810 3.896 3.751 3.826 1,140,641 +0.01(+0.14%)
Aug 28, 2008 3.713 3.853 3.675 3.821 2,764,205 +0.06(+1.72%)
Aug 27, 2008 3.831 3.842 3.723 3.756 2,804,264 -0.02(-0.43%)
Aug 26, 2008 3.680 3.826 3.672 3.772 2,691,201 +0.09(+2.49%)
Aug 25, 2008 3.637 3.761 3.637 3.680 3,258,026 +0.01(+0.15%)
Aug 22, 2008 3.583 3.697 3.524 3.675 955,761 +0.12(+3.50%)
Aug 21, 2008 3.508 3.621 3.497 3.551 1,386,740 -0.01(-0.15%)
Aug 20, 2008 3.540 3.599 3.470 3.556 2,957,447 +0.04(+1.23%)
Aug 19, 2008 3.502 3.578 3.405 3.513 3,601,172 +0.01(+0.31%)
Aug 18, 2008 3.605 3.610 3.481 3.502 921,472 -0.10(-2.84%)
Aug 15, 2008 3.648 3.761 3.508 3.605 1,893,730 -0.01(-0.15%)
Aug 14, 2008 3.265 3.643 3.238 3.610 2,871,879 +0.33(+10.21%)
Aug 13, 2008 3.243 3.281 3.130 3.276 6,344,395 +0.04(+1.17%)
Aug 12, 2008 3.238 3.286 3.103 3.238 2,271,862 +0.03(+1.01%)
Aug 11, 2008 3.319 3.324 3.044 3.205 3,134,655 -0.01(-0.34%)
Aug 08, 2008 3.211 3.319 3.103 3.216 3,102,704 +0.04(+1.19%)
Aug 07, 2008 3.637 3.691 3.162 3.178 4,082,762 -0.27(-7.82%)
Aug 06, 2008 3.945 3.972 3.211 3.448 2,992,168 -0.51(-12.94%)
Aug 05, 2008 4.085 4.085 3.869 3.961 1,342,838 -0.05(-1.21%)
Aug 04, 2008 4.193 4.193 3.999 4.010 1,730,833 -0.15(-3.63%)
Aug 01, 2008 4.134 4.188 4.037 4.161 715,906 +0.04(+1.05%)
Jul 31, 2008 4.096 4.204 4.064 4.117 435,954 -0.02(-0.52%)
Jul 30, 2008 4.085 4.188 4.026 4.139 665,107 +0.08(+1.99%)
Jul 29, 2008 4.058 4.134 3.977 4.058 530,568 +0.09(+2.31%)
Jul 28, 2008 4.064 4.090 3.961 3.966 517,300 -0.10(-2.39%)
Jul 25, 2008 4.037 4.128 3.956 4.064 692,483 +0.07(+1.76%)
Jul 24, 2008 4.074 4.123 3.966 3.993 703,937 -0.05(-1.33%)
Jul 23, 2008 3.875 4.069 3.864 4.047 1,694,125 +0.18(+4.75%)
Jul 22, 2008 3.912 3.945 3.821 3.864 3,167,021 -0.07(-1.78%)
Jul 21, 2008 3.880 3.955 3.837 3.934 1,657,929 +0.09(+2.24%)
Jul 18, 2008 3.993 4.001 3.837 3.848 1,435,268 -0.12(-3.12%)
Jul 17, 2008 4.074 4.147 3.918 3.972 1,681,984 -0.02(-0.41%)
Jul 16, 2008 3.880 4.231 3.777 3.988 1,766,193 +0.14(+3.65%)
Jul 15, 2008 3.934 3.972 3.799 3.848 859,570 -0.12(-3.12%)
Jul 14, 2008 4.026 4.101 3.858 3.972 1,547,945 -0.01(-0.27%)
Jul 11, 2008 3.993 4.010 3.837 3.983 1,833,030 -0.05(-1.34%)
Jul 10, 2008 4.101 4.128 3.966 4.037 1,328,510 -0.05(-1.32%)
Jul 09, 2008 4.220 4.225 4.085 4.090 1,097,146 -0.12(-2.82%)
Jul 08, 2008 4.107 4.215 4.020 4.209 1,114,639 +0.15(+3.59%)
Jul 07, 2008 4.220 4.225 4.004 4.064 1,358,584 -0.12(-2.96%)
Jul 04, 2008 4.247 4.247 4.101 4.188 455,978 +0.00(+0.00%)
Jul 03, 2008 4.247 4.247 4.101 4.188 455,978 +0.00(+0.00%)
Jul 02, 2008 4.155 4.285 4.139 4.188 1,682,175 +0.02(+0.52%)
Jul 01, 2008 4.090 4.166 4.074 4.166 1,984,021 +0.06(+1.58%)
Jun 30, 2008 4.134 4.198 4.090 4.101 1,197,496 -0.03(-0.65%)
Jun 27, 2008 4.090 4.225 4.047 4.128 3,002,425 -0.12(-2.92%)
Jun 26, 2008 4.414 4.457 4.247 4.252 1,358,238 -0.04(-1.00%)
Jun 25, 2008 4.258 4.366 4.215 4.296 1,372,882 +0.03(+0.76%)
Jun 24, 2008 4.171 4.274 4.139 4.263 2,020,640 -0.01(-0.13%)
Jun 23, 2008 4.247 4.323 4.215 4.269 1,031,916 +0.04(+0.89%)
Jun 20, 2008 4.317 4.333 4.134 4.231 1,617,176 -0.11(-2.49%)
Jun 19, 2008 4.317 4.376 4.269 4.339 857,609 +0.01(+0.12%)
Jun 18, 2008 4.371 4.371 4.290 4.333 1,331,285 -0.01(-0.25%)
Jun 17, 2008 4.360 4.382 4.323 4.344 570,591 -0.01(-0.25%)
Jun 16, 2008 4.317 4.398 4.306 4.355 697,155 +0.01(+0.25%)
Jun 13, 2008 4.409 4.447 4.317 4.344 736,653 -0.02(-0.37%)
Jun 12, 2008 4.360 4.538 4.360 4.360 862,837 +0.01(+0.25%)
Jun 11, 2008 4.355 4.447 4.344 4.350 1,105,168 -0.03(-0.74%)
Jun 10, 2008 4.323 4.441 4.252 4.382 1,404,478 +0.06(+1.50%)
Jun 09, 2008 4.501 4.544 4.296 4.317 1,499,920 -0.16(-3.50%)
Jun 06, 2008 4.587 4.625 4.441 4.474 1,116,435 -0.13(-2.93%)
Jun 05, 2008 4.716 4.765 4.587 4.609 1,813,647 -0.07(-1.50%)
Jun 04, 2008 4.787 4.884 4.679 4.679 946,118 -0.13(-2.80%)
Jun 03, 2008 4.857 4.889 4.760 4.814 1,193,740 -0.03(-0.56%)
Jun 02, 2008 4.824 4.889 4.722 4.841 710,430 +0.00(+0.00%)
May 30, 2008 4.895 4.911 4.808 4.841 952,744 -0.06(-1.21%)
May 29, 2008 4.846 4.986 4.841 4.900 1,186,079 +0.05(+1.00%)
May 28, 2008 5.094 5.094 4.824 4.851 755,727 -0.10(-2.07%)
May 27, 2008 4.981 5.121 4.873 4.954 913,265 -0.04(-0.76%)
May 26, 2008 5.024 5.029 4.916 4.992 549,405 +0.00(+0.00%)
May 23, 2008 5.024 5.029 4.916 4.992 549,405 -0.06(-1.28%)
May 22, 2008 4.765 5.081 4.765 5.056 916,606 +0.31(+6.48%)
May 21, 2008 4.830 4.851 4.738 4.749 754,746 -0.06(-1.35%)
May 20, 2008 4.803 4.857 4.792 4.814 644,761 -0.01(-0.22%)
May 19, 2008 4.905 4.911 4.749 4.824 768,315 -0.09(-1.76%)
May 16, 2008 5.046 5.094 4.868 4.911 655,431 -0.10(-1.94%)
May 15, 2008 4.965 5.019 4.873 5.008 635,154 +0.02(+0.43%)
May 14, 2008 5.002 5.067 4.943 4.986 693,960 -0.01(-0.11%)
May 13, 2008 5.013 5.073 4.932 4.992 1,146,781 -0.02(-0.43%)
May 12, 2008 5.100 5.105 4.943 5.013 1,560,868 -0.09(-1.69%)
May 09, 2008 5.310 5.375 5.083 5.100 1,097,196 -0.24(-4.55%)
May 08, 2008 5.262 5.413 5.208 5.342 1,961,069 +0.08(+1.54%)
May 07, 2008 5.100 5.413 5.078 5.262 2,450,490 +0.20(+3.94%)
May 06, 2008 4.927 5.132 4.835 5.062 1,384,742 +0.09(+1.85%)
May 05, 2008 4.824 4.981 4.814 4.970 979,651 +0.10(+1.99%)
May 02, 2008 4.938 4.938 4.819 4.873 674,191 -0.02(-0.44%)
May 01, 2008 4.733 4.954 4.711 4.895 1,248,915 +0.15(+3.19%)
Apr 30, 2008 4.851 4.895 4.722 4.743 1,229,011 -0.10(-2.12%)
Apr 29, 2008 4.970 4.970 4.774 4.846 1,319,495 -0.12(-2.39%)
Apr 28, 2008 5.002 5.056 4.938 4.965 772,351 -0.05(-1.08%)
Apr 25, 2008 4.992 5.073 4.932 5.019 622,045 +0.05(+0.98%)
Apr 24, 2008 4.679 4.970 4.614 4.970 908,758 +0.29(+6.11%)
Apr 23, 2008 4.619 4.689 4.587 4.684 1,203,828 +0.09(+2.00%)
Apr 22, 2008 4.738 4.738 4.495 4.592 673,722 -0.18(-3.73%)
Apr 21, 2008 4.770 4.889 4.711 4.770 337,546 -0.03(-0.67%)
Apr 18, 2008 4.814 4.857 4.722 4.803 474,579 +0.10(+2.06%)
Apr 17, 2008 4.706 4.765 4.668 4.706 349,346 -0.01(-0.23%)
Apr 16, 2008 4.663 4.760 4.609 4.716 606,841 +0.09(+1.98%)
Apr 15, 2008 4.663 4.663 4.555 4.625 397,749 +0.03(+0.59%)
Apr 14, 2008 4.684 4.749 4.565 4.598 518,801 -0.08(-1.62%)
Apr 11, 2008 4.673 4.711 4.603 4.673 576,508 -0.06(-1.25%)
Apr 10, 2008 4.765 4.846 4.706 4.733 616,586 -0.05(-1.02%)
Apr 09, 2008 5.013 5.040 4.776 4.781 771,639 -0.21(-4.22%)
Apr 08, 2008 4.889 5.029 4.889 4.992 476,010 +0.05(+1.09%)
Apr 07, 2008 4.916 4.949 4.857 4.938 398,586 +0.05(+0.99%)
Apr 04, 2008 4.900 4.911 4.824 4.889 521,542 +0.01(+0.11%)
Apr 03, 2008 4.781 4.889 4.765 4.884 669,748 +0.01(+0.22%)
Apr 02, 2008 4.814 4.938 4.733 4.873 876,592 +0.05(+1.01%)
Apr 01, 2008 4.776 4.889 4.722 4.824 689,025 +0.02(+0.34%)
Mar 31, 2008 4.841 4.932 4.781 4.808 1,093,193 -0.03(-0.56%)
Mar 28, 2008 5.094 5.094 4.835 4.835 612,628 -0.28(-5.39%)
Mar 27, 2008 5.127 5.191 5.019 5.110 772,795 +0.01(+0.11%)
Mar 26, 2008 5.181 5.197 5.008 5.105 593,838 -0.11(-2.07%)
Mar 25, 2008 5.396 5.396 5.154 5.213 707,864 -0.17(-3.11%)
Mar 24, 2008 5.159 5.407 5.159 5.380 957,677 +0.17(+3.21%)
Mar 21, 2008 5.186 5.251 5.046 5.213 1,794,970 +0.00(+0.00%)
Mar 20, 2008 5.186 5.251 5.046 5.213 1,794,970 +0.08(+1.58%)
Mar 19, 2008 5.154 5.240 4.959 5.132 912,316 +0.03(+0.53%)
Mar 18, 2008 4.841 5.137 4.792 5.105 1,104,012 +0.39(+8.36%)
Mar 17, 2008 4.765 4.883 4.652 4.711 952,898 -0.17(-3.54%)
Mar 14, 2008 5.035 5.035 4.743 4.884 957,268 -0.15(-2.90%)
Mar 13, 2008 4.841 5.154 4.835 5.029 1,632,868 +0.09(+1.75%)
Mar 12, 2008 5.008 5.078 4.900 4.943 926,201 -0.06(-1.19%)
Mar 11, 2008 4.938 5.013 4.846 5.002 865,829 +0.19(+4.04%)
Mar 10, 2008 4.911 4.911 4.749 4.808 992,623 -0.09(-1.76%)
Mar 07, 2008 4.770 4.992 4.749 4.895 998,349 +0.10(+2.14%)
Mar 06, 2008 4.949 5.024 4.781 4.792 978,966 -0.17(-3.48%)
Mar 05, 2008 4.954 5.002 4.873 4.965 783,942 +0.04(+0.88%)
Mar 04, 2008 4.851 4.922 4.770 4.922 837,557 +0.01(+0.22%)
Mar 03, 2008 4.965 5.024 4.797 4.911 1,052,422 -0.07(-1.41%)
Feb 29, 2008 5.083 5.100 4.922 4.981 1,128,194 -0.16(-3.05%)
Feb 28, 2008 5.148 5.353 5.062 5.137 1,163,134 -0.03(-0.63%)
Feb 27, 2008 5.224 5.348 5.164 5.170 874,669 -0.16(-3.04%)
Feb 26, 2008 5.288 5.407 5.229 5.332 1,185,327 +0.02(+0.30%)
Feb 25, 2008 5.132 5.315 5.094 5.315 933,936 +0.17(+3.36%)
Feb 22, 2008 5.278 5.278 5.051 5.143 722,129 -0.13(-2.46%)
Feb 21, 2008 5.380 5.407 5.202 5.272 949,051 -0.08(-1.51%)
Feb 20, 2008 5.440 5.485 5.337 5.353 1,603,245 -0.11(-2.07%)
Feb 19, 2008 5.467 5.580 5.423 5.467 860,846 +0.07(+1.30%)
Feb 18, 2008 5.391 5.418 5.305 5.396 981,230 +0.00(+0.00%)
Feb 15, 2008 5.391 5.418 5.305 5.396 981,230 -0.04(-0.79%)
Feb 14, 2008 5.477 5.580 5.364 5.440 1,284,435 -0.08(-1.47%)
Feb 13, 2008 5.731 5.731 5.391 5.521 1,935,611 -0.07(-1.25%)
Feb 12, 2008 5.483 5.650 5.483 5.591 1,312,920 +0.13(+2.37%)
Feb 11, 2008 5.715 5.715 5.310 5.461 1,936,017 -0.27(-4.71%)
Feb 08, 2008 5.391 5.979 5.332 5.731 3,075,397 +0.36(+6.63%)
Feb 07, 2008 5.056 5.461 5.056 5.375 2,597,134 +0.35(+6.98%)
Feb 06, 2008 4.862 5.337 4.770 5.024 3,062,385 +0.25(+5.32%)
Feb 05, 2008 4.700 4.905 4.700 4.770 877,113 -0.04(-0.90%)
Feb 04, 2008 4.889 4.949 4.749 4.814 1,179,213 -0.08(-1.65%)
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.