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

Sinclair Inc (NQ: SBGI )

14.67 +0.61 (+4.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2005 4.541 4.687 4.482 4.687 2,101,646 +0.18(+4.00%)
Nov 29, 2005 4.409 4.551 4.380 4.507 1,546,150 +0.12(+2.78%)
Nov 28, 2005 4.482 4.482 4.380 4.385 597,929 -0.04(-0.99%)
Nov 25, 2005 4.400 4.458 4.380 4.429 226,239 +0.05(+1.11%)
Nov 23, 2005 4.365 4.429 4.365 4.380 1,026,970 +0.01(+0.22%)
Nov 22, 2005 4.375 4.385 4.351 4.370 1,006,284 -0.01(-0.22%)
Nov 21, 2005 4.385 4.409 4.351 4.380 904,351 -0.00(-0.11%)
Nov 18, 2005 4.438 4.473 4.361 4.385 871,936 -0.04(-0.88%)
Nov 17, 2005 4.297 4.434 4.244 4.424 644,676 +0.15(+3.42%)
Nov 16, 2005 4.365 4.385 4.239 4.278 363,865 -0.08(-1.90%)
Nov 15, 2005 4.385 4.416 4.322 4.361 537,780 -0.02(-0.56%)
Nov 14, 2005 4.434 4.434 4.361 4.385 754,734 +0.00(+0.11%)
Nov 11, 2005 4.458 4.458 4.375 4.380 666,638 -0.05(-1.21%)
Nov 10, 2005 4.380 4.448 4.336 4.434 817,007 +0.06(+1.34%)
Nov 09, 2005 4.375 4.400 4.351 4.375 926,963 +0.00(+0.11%)
Nov 08, 2005 4.390 4.404 4.356 4.370 1,565,120 -0.04(-0.88%)
Nov 07, 2005 4.400 4.580 4.400 4.409 1,495,798 +0.03(+0.78%)
Nov 04, 2005 4.409 4.424 4.346 4.375 875,302 -0.02(-0.44%)
Nov 03, 2005 4.356 4.395 4.297 4.395 665,041 +0.06(+1.46%)
Nov 02, 2005 4.312 4.361 4.156 4.331 989,782 +0.24(+5.83%)
Nov 01, 2005 4.015 4.093 4.015 4.093 918,554 +0.05(+1.33%)
Oct 31, 2005 4.054 4.102 4.019 4.039 1,078,769 +0.00(+0.12%)
Oct 28, 2005 3.995 4.068 3.995 4.034 718,848 +0.03(+0.73%)
Oct 27, 2005 4.083 4.102 4.000 4.005 1,021,723 -0.09(-2.26%)
Oct 26, 2005 4.122 4.166 4.083 4.097 816,418 -0.04(-1.06%)
Oct 25, 2005 4.175 4.219 4.112 4.141 895,977 -0.05(-1.28%)
Oct 24, 2005 4.107 4.229 4.102 4.195 939,434 +0.10(+2.50%)
Oct 21, 2005 4.058 4.141 4.058 4.093 1,245,567 +0.02(+0.60%)
Oct 20, 2005 4.117 4.268 4.044 4.068 1,077,237 -0.06(-1.53%)
Oct 19, 2005 4.063 4.146 3.995 4.132 695,529 +0.05(+1.19%)
Oct 18, 2005 4.132 4.141 4.054 4.083 1,022,031 -0.05(-1.18%)
Oct 17, 2005 4.180 4.209 4.063 4.132 3,276,054 -0.02(-0.59%)
Oct 14, 2005 4.107 4.171 3.976 4.156 469,116 +0.08(+2.03%)
Oct 13, 2005 3.981 4.107 3.922 4.073 450,296 +0.06(+1.58%)
Oct 12, 2005 4.039 4.073 3.878 4.010 540,875 -0.05(-1.20%)
Oct 11, 2005 4.146 4.214 4.054 4.058 635,089 -0.08(-2.00%)
Oct 10, 2005 4.175 4.214 4.122 4.141 582,438 -0.05(-1.28%)
Oct 07, 2005 4.136 4.214 4.112 4.195 370,749 +0.08(+1.89%)
Oct 06, 2005 4.263 4.322 4.102 4.117 605,225 -0.17(-3.98%)
Oct 05, 2005 4.278 4.356 4.278 4.287 468,426 +0.00(+0.00%)
Oct 04, 2005 4.302 4.346 4.253 4.287 284,337 -0.02(-0.45%)
Oct 03, 2005 4.287 4.385 4.283 4.307 295,806 -0.01(-0.34%)
Sep 30, 2005 4.375 4.395 4.273 4.322 893,826 -0.08(-1.77%)
Sep 29, 2005 4.287 4.404 4.283 4.400 214,609 +0.08(+1.80%)
Sep 28, 2005 4.273 4.400 4.229 4.322 419,882 +0.05(+1.26%)
Sep 27, 2005 4.434 4.487 4.209 4.268 311,935 -0.18(-4.05%)
Sep 26, 2005 4.516 4.555 4.424 4.448 256,291 -0.04(-0.87%)
Sep 23, 2005 4.487 4.487 4.341 4.487 213,027 +0.10(+2.22%)
Sep 22, 2005 4.390 4.438 4.248 4.390 332,831 +0.01(+0.33%)
Sep 21, 2005 4.473 4.512 4.336 4.375 351,216 -0.13(-2.81%)
Sep 20, 2005 4.628 4.638 4.482 4.502 243,935 -0.10(-2.22%)
Sep 19, 2005 4.590 4.628 4.575 4.604 221,520 +0.03(+0.64%)
Sep 16, 2005 4.482 4.580 4.438 4.575 729,584 +0.13(+2.85%)
Sep 15, 2005 4.370 4.448 4.326 4.448 591,997 +0.05(+1.11%)
Sep 14, 2005 4.560 4.604 4.400 4.400 383,818 -0.16(-3.42%)
Sep 13, 2005 4.667 4.667 4.546 4.555 357,619 -0.11(-2.30%)
Sep 12, 2005 4.546 4.750 4.516 4.663 927,370 +0.11(+2.35%)
Sep 09, 2005 4.570 4.609 4.502 4.555 372,849 -0.02(-0.43%)
Sep 08, 2005 4.555 4.628 4.526 4.575 539,459 -0.00(-0.11%)
Sep 07, 2005 4.492 4.580 4.453 4.580 624,416 +0.08(+1.84%)
Sep 06, 2005 4.546 4.590 4.477 4.497 383,339 -0.03(-0.65%)
Sep 02, 2005 4.487 4.585 4.336 4.526 287,859 +0.03(+0.76%)
Sep 01, 2005 4.551 4.604 4.424 4.492 510,207 -0.08(-1.81%)
Aug 31, 2005 4.614 4.633 4.438 4.575 325,202 -0.03(-0.74%)
Aug 30, 2005 4.628 4.658 4.536 4.609 342,729 -0.00(-0.11%)
Aug 29, 2005 4.590 4.658 4.565 4.614 380,530 +0.02(+0.42%)
Aug 26, 2005 4.580 4.663 4.580 4.594 426,836 -0.01(-0.21%)
Aug 25, 2005 4.628 4.658 4.560 4.604 222,279 -0.02(-0.42%)
Aug 24, 2005 4.482 4.663 4.448 4.624 1,285,320 +0.11(+2.37%)
Aug 23, 2005 4.482 4.565 4.458 4.516 305,691 +0.03(+0.65%)
Aug 22, 2005 4.516 4.555 4.463 4.487 607,467 -0.05(-1.18%)
Aug 19, 2005 4.643 4.643 4.526 4.541 310,334 -0.10(-2.10%)
Aug 18, 2005 4.599 4.653 4.546 4.638 596,389 +0.01(+0.32%)
Aug 17, 2005 4.599 4.648 4.546 4.624 708,589 +0.04(+0.96%)
Aug 16, 2005 4.541 4.624 4.492 4.580 790,098 +0.01(+0.32%)
Aug 15, 2005 4.570 4.585 4.409 4.565 661,049 +0.00(+0.11%)
Aug 12, 2005 4.546 4.590 4.424 4.560 585,137 +0.02(+0.43%)
Aug 11, 2005 4.434 4.555 4.385 4.541 619,100 +0.09(+2.08%)
Aug 10, 2005 4.283 4.487 4.234 4.448 1,056,663 +0.18(+4.22%)
Aug 09, 2005 4.322 4.322 4.195 4.268 451,205 -0.02(-0.45%)
Aug 08, 2005 4.341 4.341 4.214 4.287 273,085 -0.02(-0.45%)
Aug 05, 2005 4.390 4.414 4.297 4.307 577,205 -0.09(-2.00%)
Aug 04, 2005 4.424 4.429 4.307 4.395 358,582 -0.04(-0.88%)
Aug 03, 2005 4.458 4.482 4.395 4.434 490,755 +0.00(+0.00%)
Aug 02, 2005 4.438 4.482 4.409 4.434 467,552 +0.03(+0.66%)
Aug 01, 2005 4.414 4.482 4.365 4.404 653,773 +0.02(+0.44%)
Jul 29, 2005 4.365 4.409 4.356 4.385 485,905 -0.00(-0.11%)
Jul 28, 2005 4.443 4.463 4.370 4.390 414,051 -0.02(-0.55%)
Jul 27, 2005 4.414 4.482 4.317 4.414 537,540 +0.04(+0.89%)
Jul 26, 2005 4.356 4.434 4.356 4.375 352,936 +0.00(+0.00%)
Jul 25, 2005 4.409 4.453 4.351 4.375 494,439 -0.02(-0.44%)
Jul 22, 2005 4.268 4.473 4.248 4.395 846,717 +0.15(+3.56%)
Jul 21, 2005 4.370 4.424 4.244 4.244 236,427 -0.15(-3.44%)
Jul 20, 2005 4.336 4.424 4.297 4.395 406,744 +0.03(+0.67%)
Jul 19, 2005 4.458 4.458 4.341 4.365 317,551 -0.05(-1.21%)
Jul 18, 2005 4.322 4.468 4.322 4.419 471,743 +0.09(+2.02%)
Jul 15, 2005 4.351 4.419 4.302 4.331 627,815 -0.07(-1.55%)
Jul 14, 2005 4.482 4.482 4.375 4.400 199,209 -0.02(-0.44%)
Jul 13, 2005 4.458 4.487 4.375 4.419 495,365 -0.06(-1.31%)
Jul 12, 2005 4.580 4.580 4.463 4.477 511,229 -0.10(-2.23%)
Jul 11, 2005 4.541 4.643 4.497 4.580 646,844 +0.06(+1.29%)
Jul 08, 2005 4.453 4.531 4.414 4.521 681,443 +0.07(+1.64%)
Jul 07, 2005 4.468 4.551 4.424 4.448 504,000 -0.05(-1.19%)
Jul 06, 2005 4.580 4.628 4.502 4.502 902,881 -0.08(-1.70%)
Jul 05, 2005 4.526 4.580 4.473 4.580 547,607 +0.08(+1.73%)
Jul 01, 2005 4.434 4.512 4.419 4.502 368,219 +0.08(+1.76%)
Jun 30, 2005 4.448 4.555 4.400 4.424 293,302 -0.01(-0.33%)
Jun 29, 2005 4.414 4.551 4.370 4.438 465,201 -0.01(-0.22%)
Jun 28, 2005 4.307 4.448 4.287 4.448 911,180 +0.19(+4.46%)
Jun 27, 2005 4.175 4.287 4.156 4.258 791,172 +0.07(+1.75%)
Jun 24, 2005 4.156 4.273 4.132 4.185 1,379,212 +0.03(+0.70%)
Jun 23, 2005 4.258 4.322 4.156 4.156 519,254 -0.12(-2.74%)
Jun 22, 2005 4.351 4.385 4.234 4.273 631,202 -0.09(-2.01%)
Jun 21, 2005 4.336 4.385 4.302 4.361 861,809 +0.02(+0.56%)
Jun 20, 2005 4.336 4.385 4.297 4.336 765,119 +0.01(+0.23%)
Jun 17, 2005 4.380 4.385 4.185 4.326 618,380 -0.02(-0.56%)
Jun 16, 2005 4.278 4.351 4.253 4.351 318,593 +0.04(+0.90%)
Jun 15, 2005 4.283 4.322 4.258 4.312 753,203 +0.05(+1.14%)
Jun 14, 2005 4.219 4.287 4.175 4.263 645,495 +0.09(+2.10%)
Jun 13, 2005 4.185 4.200 4.083 4.175 420,172 -0.04(-0.92%)
Jun 10, 2005 4.200 4.219 4.156 4.214 334,371 +0.03(+0.70%)
Jun 09, 2005 4.132 4.200 4.083 4.185 477,443 +0.04(+0.94%)
Jun 08, 2005 4.214 4.239 4.122 4.146 658,467 -0.06(-1.39%)
Jun 07, 2005 4.190 4.239 4.146 4.205 433,039 +0.01(+0.35%)
Jun 06, 2005 4.234 4.234 4.171 4.190 289,764 -0.01(-0.23%)
Jun 03, 2005 4.239 4.263 4.190 4.200 556,786 -0.03(-0.69%)
Jun 02, 2005 4.331 4.331 4.214 4.229 435,775 -0.08(-1.92%)
Jun 01, 2005 4.287 4.336 4.219 4.312 367,229 +0.02(+0.45%)
May 31, 2005 4.239 4.326 4.209 4.292 578,937 +0.08(+1.85%)
May 27, 2005 4.234 4.263 4.205 4.214 398,934 -0.01(-0.23%)
May 26, 2005 4.146 4.312 4.146 4.224 325,691 +0.07(+1.64%)
May 25, 2005 4.171 4.244 4.151 4.156 501,619 -0.04(-1.04%)
May 24, 2005 4.146 4.385 4.141 4.200 1,209,950 +0.01(+0.23%)
May 23, 2005 4.141 4.400 4.122 4.190 1,163,677 +0.05(+1.30%)
May 20, 2005 4.166 4.166 3.898 4.136 266,086 -0.00(-0.12%)
May 19, 2005 4.083 4.141 4.039 4.141 560,690 +0.07(+1.80%)
May 18, 2005 3.990 4.107 3.946 4.068 768,867 +0.10(+2.45%)
May 17, 2005 3.883 3.976 3.766 3.971 557,462 +0.06(+1.62%)
May 16, 2005 3.898 3.961 3.883 3.907 351,041 -0.01(-0.25%)
May 13, 2005 3.932 3.995 3.878 3.917 526,366 +0.04(+1.01%)
May 12, 2005 3.917 3.976 3.859 3.878 1,564,015 -0.01(-0.38%)
May 11, 2005 3.927 4.034 3.893 3.893 492,584 -0.05(-1.36%)
May 10, 2005 3.937 4.058 3.932 3.946 1,084,914 -0.02(-0.61%)
May 09, 2005 3.922 3.995 3.898 3.971 925,133 +0.09(+2.26%)
May 06, 2005 3.898 3.946 3.883 3.883 1,759,196 -0.01(-0.38%)
May 05, 2005 3.903 3.907 3.829 3.898 648,478 +0.00(+0.00%)
May 04, 2005 3.727 3.946 3.703 3.898 1,950,738 +0.25(+6.81%)
May 03, 2005 3.703 3.713 3.600 3.649 269,978 -0.02(-0.66%)
May 02, 2005 3.713 3.781 3.581 3.674 324,960 -0.06(-1.57%)
Apr 29, 2005 3.659 3.737 3.639 3.732 274,565 +0.10(+2.82%)
Apr 28, 2005 3.737 3.737 3.630 3.630 176,086 -0.13(-3.37%)
Apr 27, 2005 3.678 3.786 3.649 3.756 227,240 +0.07(+1.98%)
Apr 26, 2005 3.698 3.766 3.678 3.683 257,168 -0.06(-1.69%)
Apr 25, 2005 3.722 3.771 3.659 3.747 249,182 +0.08(+2.26%)
Apr 22, 2005 3.834 3.898 3.654 3.664 297,422 -0.20(-5.29%)
Apr 21, 2005 3.752 3.903 3.732 3.868 247,792 +0.17(+4.61%)
Apr 20, 2005 3.776 3.820 3.688 3.698 706,213 -0.09(-2.44%)
Apr 19, 2005 3.786 3.927 3.732 3.790 821,613 +0.03(+0.78%)
Apr 18, 2005 3.815 3.883 3.752 3.761 559,298 -0.01(-0.39%)
Apr 15, 2005 3.732 3.873 3.732 3.776 607,723 +0.04(+1.17%)
Apr 14, 2005 3.883 3.898 3.732 3.732 1,165,670 -0.17(-4.25%)
Apr 13, 2005 3.937 4.000 3.888 3.898 466,361 -0.00(-0.12%)
Apr 12, 2005 3.932 3.990 3.849 3.903 374,165 -0.04(-1.11%)
Apr 11, 2005 3.961 4.005 3.942 3.946 298,005 +0.02(+0.50%)
Apr 08, 2005 3.985 3.985 3.912 3.927 236,017 -0.04(-0.98%)
Apr 07, 2005 4.000 4.010 3.907 3.966 446,793 -0.03(-0.85%)
Apr 06, 2005 4.112 4.112 3.893 4.000 413,115 -0.08(-2.03%)
Apr 05, 2005 3.805 4.097 3.761 4.083 630,303 +0.32(+8.41%)
Apr 04, 2005 3.820 3.829 3.737 3.766 474,388 -0.07(-1.90%)
Apr 01, 2005 3.922 3.922 3.752 3.839 482,172 -0.07(-1.87%)
Mar 31, 2005 3.873 3.912 3.766 3.912 604,088 +0.01(+0.38%)
Mar 30, 2005 3.893 3.951 3.849 3.898 373,227 -0.02(-0.50%)
Mar 29, 2005 3.878 3.932 3.849 3.917 739,287 +0.01(+0.25%)
Mar 28, 2005 3.873 3.956 3.844 3.907 457,110 +0.01(+0.25%)
Mar 24, 2005 3.815 3.907 3.781 3.898 256,790 +0.11(+2.96%)
Mar 23, 2005 3.747 3.839 3.703 3.786 381,843 +0.00(+0.13%)
Mar 22, 2005 3.766 3.829 3.756 3.781 280,464 -0.02(-0.64%)
Mar 21, 2005 3.752 3.820 3.732 3.805 284,827 +0.04(+1.04%)
Mar 18, 2005 3.795 3.820 3.722 3.766 705,665 -0.01(-0.39%)
Mar 17, 2005 3.630 3.809 3.630 3.781 618,815 +0.14(+3.74%)
Mar 16, 2005 3.703 3.752 3.625 3.644 375,704 -0.03(-0.93%)
Mar 15, 2005 3.781 3.829 3.659 3.678 287,916 -0.08(-2.08%)
Mar 14, 2005 3.732 3.790 3.683 3.756 413,979 +0.00(+0.00%)
Mar 11, 2005 3.815 3.815 3.752 3.756 276,642 -0.03(-0.90%)
Mar 10, 2005 3.815 3.912 3.776 3.790 504,614 -0.04(-1.02%)
Mar 09, 2005 3.878 3.937 3.825 3.829 339,007 -0.05(-1.38%)
Mar 08, 2005 3.903 4.015 3.834 3.883 486,316 +0.00(+0.00%)
Mar 07, 2005 3.893 3.985 3.849 3.883 363,732 -0.05(-1.36%)
Mar 04, 2005 3.981 4.005 3.839 3.937 339,459 +0.00(+0.00%)
Mar 03, 2005 3.829 4.010 3.790 3.937 598,846 +0.16(+4.12%)
Mar 02, 2005 3.873 3.873 3.781 3.781 440,395 -0.08(-2.14%)
Mar 01, 2005 3.771 3.903 3.742 3.864 839,886 +0.11(+2.99%)
Feb 28, 2005 3.849 3.917 3.717 3.752 611,422 -0.16(-3.99%)
Feb 25, 2005 3.727 3.907 3.717 3.907 646,423 +0.13(+3.35%)
Feb 24, 2005 3.683 3.781 3.683 3.781 851,639 +0.04(+1.04%)
Feb 23, 2005 3.727 3.766 3.678 3.742 1,255,785 +0.07(+1.99%)
Feb 22, 2005 3.776 3.844 3.669 3.669 557,135 -0.13(-3.46%)
Feb 18, 2005 3.883 3.883 3.771 3.800 472,551 -0.04(-1.14%)
Feb 17, 2005 3.873 3.878 3.810 3.844 405,576 -0.00(-0.13%)
Feb 16, 2005 3.781 3.849 3.752 3.849 637,889 +0.06(+1.67%)
Feb 15, 2005 3.873 3.873 3.732 3.786 329,151 -0.04(-1.15%)
Feb 14, 2005 3.873 3.873 3.717 3.829 323,059 -0.03(-0.88%)
Feb 11, 2005 3.781 3.864 3.688 3.864 543,373 +0.13(+3.52%)
Feb 10, 2005 3.800 3.849 3.532 3.732 2,596,053 -0.13(-3.40%)
Feb 09, 2005 3.898 3.981 3.864 3.864 242,232 -0.07(-1.86%)
Feb 08, 2005 3.971 3.976 3.873 3.937 550,471 -0.00(-0.12%)
Feb 07, 2005 3.922 3.981 3.903 3.942 396,545 -0.03(-0.74%)
Feb 04, 2005 4.058 4.058 3.917 3.971 337,534 -0.00(-0.12%)
Feb 03, 2005 4.068 4.068 3.937 3.976 314,420 -0.05(-1.21%)
Feb 02, 2005 3.985 4.063 3.907 4.024 529,151 +0.02(+0.49%)
Feb 01, 2005 4.049 4.088 3.976 4.005 310,120 -0.00(-0.12%)
Jan 31, 2005 4.039 4.073 3.946 4.010 293,967 +0.06(+1.48%)
Jan 28, 2005 4.000 4.083 3.907 3.951 287,719 -0.10(-2.52%)
Jan 27, 2005 3.951 4.141 3.946 4.054 587,065 +0.07(+1.71%)
Jan 26, 2005 3.976 3.985 3.893 3.985 469,265 +0.02(+0.49%)
Jan 25, 2005 3.990 4.029 3.912 3.966 730,219 +0.03(+0.87%)
Jan 24, 2005 4.039 4.063 3.932 3.932 345,085 -0.08(-2.06%)
Jan 21, 2005 4.034 4.078 3.922 4.015 980,523 -0.04(-0.96%)
Jan 20, 2005 4.107 4.107 4.005 4.054 722,988 +0.00(+0.12%)
Jan 19, 2005 4.151 4.151 4.049 4.049 762,751 -0.05(-1.31%)
Jan 18, 2005 4.112 4.146 4.024 4.102 447,006 -0.01(-0.24%)
Jan 14, 2005 4.073 4.132 4.024 4.112 385,220 +0.06(+1.56%)
Jan 13, 2005 4.175 4.175 3.981 4.049 873,350 +0.04(+1.09%)
Jan 12, 2005 4.078 4.112 3.946 4.005 482,633 -0.07(-1.79%)
Jan 11, 2005 4.317 4.317 4.068 4.078 747,466 -0.18(-4.12%)
Jan 10, 2005 4.322 4.341 4.253 4.253 590,726 +0.00(+0.11%)
Jan 07, 2005 4.390 4.419 4.190 4.248 549,050 -0.09(-2.13%)
Jan 06, 2005 4.331 4.404 4.278 4.341 584,883 +0.02(+0.56%)
Jan 05, 2005 4.317 4.507 4.253 4.317 1,217,930 +0.02(+0.57%)
Jan 04, 2005 4.463 4.516 4.253 4.292 975,242 -0.16(-3.61%)
Jan 03, 2005 4.526 4.526 4.419 4.453 628,640 -0.03(-0.76%)
Dec 31, 2004 4.560 4.560 4.458 4.487 229,675 +0.01(+0.22%)
Dec 30, 2004 4.424 4.497 4.385 4.477 582,295 +0.07(+1.66%)
Dec 29, 2004 4.521 4.521 4.395 4.404 519,078 -0.08(-1.85%)
Dec 28, 2004 4.473 4.521 4.380 4.487 656,185 +0.04(+0.99%)
Dec 27, 2004 4.385 4.516 4.380 4.443 386,281 +0.01(+0.22%)
Dec 23, 2004 4.400 4.453 4.341 4.434 565,669 +0.04(+1.00%)
Dec 22, 2004 4.287 4.390 4.283 4.390 421,173 +0.05(+1.12%)
Dec 21, 2004 4.297 4.365 4.279 4.341 1,121,693 +0.01(+0.34%)
Dec 20, 2004 4.283 4.385 4.278 4.326 1,407,812 -0.01(-0.22%)
Dec 17, 2004 4.336 4.361 4.248 4.336 2,161,286 +0.04(+0.91%)
Dec 16, 2004 4.229 4.385 4.224 4.297 2,459,925 +0.07(+1.61%)
Dec 15, 2004 4.268 4.317 4.185 4.229 1,581,453 -0.01(-0.23%)
Dec 14, 2004 4.097 4.263 4.097 4.239 1,162,948 +0.14(+3.33%)
Dec 13, 2004 4.093 4.132 4.024 4.102 951,335 +0.02(+0.60%)
Dec 10, 2004 4.049 4.117 4.019 4.078 713,655 +0.00(+0.00%)
Dec 09, 2004 4.010 4.136 3.971 4.078 871,698 +0.09(+2.20%)
Dec 08, 2004 3.942 4.024 3.834 3.990 2,112,847 +0.03(+0.86%)
Dec 07, 2004 4.078 4.078 3.903 3.956 838,447 -0.06(-1.58%)
Dec 06, 2004 4.054 4.078 4.015 4.019 872,929 -0.03(-0.84%)
Dec 03, 2004 4.141 4.141 4.010 4.054 1,826,317 -0.04(-1.07%)
Dec 02, 2004 3.639 4.146 3.620 4.097 3,946,348 +0.51(+14.11%)
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.