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 (%)
Apr 29, 2011 6.647 6.699 6.601 6.607 303,034 -0.01(-0.09%)
Apr 28, 2011 6.728 6.745 6.573 6.613 452,502 -0.11(-1.63%)
Apr 27, 2011 6.544 6.780 6.481 6.722 855,692 +0.17(+2.54%)
Apr 26, 2011 6.423 6.573 6.383 6.555 775,266 +0.19(+2.98%)
Apr 25, 2011 6.365 6.412 6.314 6.366 558,770 -0.01(-0.09%)
Apr 21, 2011 6.475 6.475 6.239 6.371 666,038 -0.03(-0.54%)
Apr 20, 2011 6.274 6.429 6.256 6.406 582,171 +0.26(+4.31%)
Apr 19, 2011 6.210 6.294 6.095 6.141 465,886 -0.07(-1.11%)
Apr 18, 2011 6.176 6.227 6.107 6.210 606,296 -0.12(-1.82%)
Apr 15, 2011 6.308 6.469 6.308 6.325 730,574 +0.00(+0.00%)
Apr 14, 2011 6.251 6.354 6.216 6.325 735,320 -0.02(-0.36%)
Apr 13, 2011 6.297 6.469 6.216 6.348 1,411,700 +0.12(+1.85%)
Apr 12, 2011 6.452 6.475 6.210 6.233 1,050,117 -0.24(-3.73%)
Apr 11, 2011 6.676 6.728 6.446 6.475 1,069,367 -0.21(-3.18%)
Apr 08, 2011 6.831 6.877 6.613 6.688 1,149,601 -0.07(-1.11%)
Apr 07, 2011 6.900 6.935 6.659 6.762 832,208 -0.15(-2.16%)
Apr 06, 2011 7.090 7.165 6.877 6.912 477,202 -0.11(-1.56%)
Apr 05, 2011 7.194 7.291 7.021 7.021 684,307 -0.22(-3.02%)
Apr 04, 2011 7.274 7.274 7.176 7.240 707,267 -0.06(-0.87%)
Apr 01, 2011 7.303 7.418 7.225 7.303 896,632 +0.09(+1.28%)
Mar 31, 2011 7.176 7.355 7.176 7.211 918,525 +0.03(+0.48%)
Mar 30, 2011 7.130 7.303 7.038 7.176 537,764 +0.17(+2.38%)
Mar 29, 2011 6.975 7.027 6.883 7.010 339,051 +0.01(+0.16%)
Mar 28, 2011 7.027 7.050 6.873 6.998 447,342 +0.03(+0.41%)
Mar 25, 2011 7.079 7.194 6.935 6.969 830,401 -0.06(-0.90%)
Mar 24, 2011 7.113 7.205 7.027 7.033 1,774,238 -0.01(-0.08%)
Mar 23, 2011 6.906 7.079 6.768 7.038 1,114,438 +0.10(+1.41%)
Mar 22, 2011 7.050 7.136 6.849 6.941 746,956 -0.07(-1.07%)
Mar 21, 2011 7.050 7.084 6.636 7.015 1,411,473 +0.40(+5.99%)
Mar 18, 2011 6.889 6.900 6.584 6.619 2,583,129 -0.12(-1.79%)
Mar 17, 2011 6.722 6.858 6.642 6.739 663,941 +0.13(+1.91%)
Mar 16, 2011 6.734 6.941 6.596 6.613 1,239,898 -0.09(-1.37%)
Mar 15, 2011 6.596 6.814 6.509 6.705 1,047,824 -0.21(-3.08%)
Mar 14, 2011 6.900 7.038 6.745 6.918 1,133,026 -0.07(-1.07%)
Mar 11, 2011 7.159 7.355 6.987 6.992 1,571,043 -0.20(-2.72%)
Mar 10, 2011 7.171 7.349 7.102 7.188 1,038,669 -0.12(-1.65%)
Mar 09, 2011 7.217 7.475 7.217 7.309 1,068,819 +0.09(+1.32%)
Mar 08, 2011 7.171 7.343 7.079 7.214 884,447 +0.02(+0.28%)
Mar 07, 2011 7.441 7.441 6.998 7.194 1,610,270 -0.17(-2.27%)
Mar 04, 2011 7.406 7.464 7.263 7.360 1,203,115 -0.05(-0.62%)
Mar 03, 2011 7.268 7.470 7.245 7.406 1,251,381 +0.21(+2.88%)
Mar 02, 2011 7.044 7.291 6.941 7.199 1,246,979 +0.18(+2.54%)
Mar 01, 2011 7.475 7.475 6.969 7.021 2,211,272 -0.42(-5.64%)
Feb 28, 2011 7.452 7.481 7.366 7.441 1,096,376 +0.03(+0.39%)
Feb 25, 2011 7.142 7.470 7.142 7.412 1,120,203 +0.35(+4.88%)
Feb 24, 2011 7.033 7.147 6.925 7.067 1,074,035 +0.04(+0.57%)
Feb 23, 2011 7.261 7.272 6.799 7.027 1,389,820 -0.24(-3.37%)
Feb 22, 2011 7.301 7.414 7.249 7.272 1,321,902 -0.13(-1.77%)
Feb 18, 2011 7.363 7.443 7.329 7.403 1,012,580 +0.06(+0.85%)
Feb 17, 2011 7.238 7.403 7.164 7.340 1,303,034 +0.17(+2.30%)
Feb 16, 2011 7.118 7.261 7.073 7.175 966,191 +0.11(+1.53%)
Feb 15, 2011 6.913 7.113 6.805 7.067 1,195,542 +0.14(+1.97%)
Feb 14, 2011 6.936 6.947 6.742 6.930 2,308,284 +0.02(+0.25%)
Feb 11, 2011 6.520 7.096 6.481 6.913 3,056,128 +0.21(+3.06%)
Feb 10, 2011 6.475 6.777 6.332 6.708 2,945,550 +0.45(+7.19%)
Feb 09, 2011 5.723 6.446 5.723 6.258 3,758,922 +0.59(+10.45%)
Feb 08, 2011 5.632 5.689 5.586 5.666 1,806,085 +0.22(+3.97%)
Feb 07, 2011 5.342 5.615 5.342 5.450 1,165,946 +0.13(+2.35%)
Feb 04, 2011 5.381 5.381 5.199 5.325 433,097 -0.06(-1.06%)
Feb 03, 2011 5.188 5.381 5.125 5.381 548,980 +0.17(+3.28%)
Feb 02, 2011 5.154 5.268 5.097 5.211 405,438 +0.02(+0.44%)
Feb 01, 2011 5.068 5.222 4.954 5.188 738,871 +0.19(+3.88%)
Jan 31, 2011 4.846 5.040 4.738 4.994 600,893 +0.19(+4.03%)
Jan 28, 2011 4.858 4.880 4.687 4.801 792,411 -0.07(-1.52%)
Jan 27, 2011 4.932 4.989 4.829 4.875 509,875 -0.05(-1.04%)
Jan 26, 2011 4.698 5.034 4.698 4.926 774,417 +0.24(+5.23%)
Jan 25, 2011 4.510 4.687 4.482 4.681 625,365 +0.13(+2.88%)
Jan 24, 2011 4.448 4.556 4.391 4.550 298,080 +0.09(+2.04%)
Jan 21, 2011 4.487 4.550 4.445 4.459 462,739 +0.01(+0.13%)
Jan 20, 2011 4.499 4.522 4.311 4.453 909,733 -0.07(-1.64%)
Jan 19, 2011 4.590 4.601 4.510 4.527 1,664,795 -0.08(-1.73%)
Jan 18, 2011 4.556 4.618 4.482 4.607 814,717 +0.02(+0.50%)
Jan 14, 2011 4.630 4.647 4.561 4.584 520,121 -0.04(-0.86%)
Jan 13, 2011 4.704 4.707 4.587 4.624 366,251 -0.10(-2.05%)
Jan 12, 2011 4.692 4.732 4.607 4.721 413,776 +0.08(+1.72%)
Jan 11, 2011 4.590 4.641 4.550 4.641 728,953 +0.07(+1.49%)
Jan 10, 2011 4.482 4.635 4.478 4.573 405,400 +0.05(+1.01%)
Jan 07, 2011 4.561 4.579 4.413 4.527 492,671 -0.03(-0.75%)
Jan 06, 2011 4.727 4.727 4.487 4.561 887,686 -0.15(-3.14%)
Jan 05, 2011 4.635 4.727 4.622 4.709 394,064 +0.07(+1.47%)
Jan 04, 2011 4.744 4.744 4.601 4.641 408,762 -0.10(-2.16%)
Jan 03, 2011 4.704 4.761 4.641 4.744 811,532 +0.09(+1.83%)
Dec 31, 2010 4.630 4.778 4.613 4.658 768,241 +0.03(+0.61%)
Dec 30, 2010 4.681 4.704 4.613 4.630 230,670 -0.07(-1.45%)
Dec 29, 2010 4.647 4.721 4.585 4.698 455,525 +0.05(+1.10%)
Dec 28, 2010 4.732 4.738 4.601 4.647 500,552 -0.09(-1.92%)
Dec 27, 2010 4.721 4.755 4.693 4.738 268,772 -0.01(-0.24%)
Dec 23, 2010 4.727 4.784 4.659 4.749 359,523 +0.01(+0.24%)
Dec 22, 2010 4.738 4.749 4.613 4.738 366,072 +0.01(+0.12%)
Dec 21, 2010 4.738 4.761 4.408 4.732 707,475 +0.02(+0.48%)
Dec 20, 2010 4.749 4.801 4.687 4.709 366,553 -0.03(-0.60%)
Dec 17, 2010 4.818 4.840 4.641 4.738 950,457 -0.09(-1.77%)
Dec 16, 2010 4.795 4.829 4.675 4.823 431,226 +0.06(+1.32%)
Dec 15, 2010 4.766 4.840 4.709 4.761 445,832 +0.00(+0.00%)
Dec 14, 2010 4.698 4.772 4.664 4.761 815,622 +0.10(+2.08%)
Dec 13, 2010 4.732 4.749 4.630 4.664 410,394 -0.06(-1.21%)
Dec 10, 2010 4.630 4.727 4.584 4.721 445,474 +0.12(+2.60%)
Dec 09, 2010 4.664 4.670 4.590 4.601 528,381 -0.01(-0.12%)
Dec 08, 2010 4.641 4.685 4.584 4.607 434,046 -0.05(-1.10%)
Dec 07, 2010 4.749 4.778 4.616 4.658 928,852 -0.04(-0.85%)
Dec 06, 2010 4.590 4.727 4.453 4.698 478,693 +0.11(+2.36%)
Dec 03, 2010 4.487 4.670 4.465 4.590 943,062 +0.08(+1.77%)
Dec 02, 2010 4.527 4.527 4.442 4.510 588,822 -0.01(-0.13%)
Dec 01, 2010 4.482 4.556 4.442 4.516 494,144 +0.10(+2.32%)
Nov 30, 2010 4.465 4.544 4.391 4.413 779,082 -0.13(-2.88%)
Nov 29, 2010 4.493 4.573 4.306 4.544 782,442 +0.01(+0.28%)
Nov 26, 2010 4.468 4.544 4.376 4.532 294,693 +0.04(+0.94%)
Nov 24, 2010 4.430 4.490 4.490 4.490 716,769 +0.10(+2.21%)
Nov 23, 2010 4.344 4.419 4.274 4.392 559,020 -0.02(-0.49%)
Nov 22, 2010 4.322 4.441 4.241 4.414 417,736 +0.07(+1.62%)
Nov 19, 2010 4.479 4.479 4.301 4.344 865,868 -0.13(-2.90%)
Nov 18, 2010 4.317 4.522 4.268 4.473 1,227,181 +0.24(+5.61%)
Nov 17, 2010 3.955 4.257 3.955 4.236 669,123 +0.31(+7.84%)
Nov 16, 2010 4.095 4.155 3.874 3.928 737,052 -0.22(-5.34%)
Nov 15, 2010 4.193 4.274 4.138 4.149 232,857 -0.02(-0.39%)
Nov 12, 2010 4.333 4.387 4.166 4.166 581,003 -0.23(-5.17%)
Nov 11, 2010 4.387 4.473 4.365 4.392 302,022 -0.06(-1.45%)
Nov 10, 2010 4.349 4.495 4.349 4.457 526,520 +0.11(+2.48%)
Nov 09, 2010 4.538 4.565 4.322 4.349 594,983 -0.16(-3.48%)
Nov 08, 2010 4.538 4.592 4.463 4.506 495,219 +0.01(+0.24%)
Nov 05, 2010 4.522 4.576 4.468 4.495 348,502 +0.00(+0.00%)
Nov 04, 2010 4.473 4.522 4.360 4.495 614,203 +0.14(+3.10%)
Nov 03, 2010 4.252 4.376 4.171 4.360 544,240 +0.12(+2.80%)
Nov 02, 2010 4.247 4.322 4.160 4.241 424,159 +0.02(+0.38%)
Nov 01, 2010 4.338 4.414 4.174 4.225 332,955 -0.09(-2.13%)
Oct 29, 2010 4.257 4.387 4.241 4.317 469,397 +0.04(+1.01%)
Oct 28, 2010 4.301 4.322 4.160 4.274 929,399 +0.04(+0.89%)
Oct 27, 2010 4.209 4.306 4.187 4.236 1,391,981 -0.18(-4.04%)
Oct 25, 2010 4.457 4.522 4.371 4.414 429,904 +0.02(+0.37%)
Oct 22, 2010 4.468 4.533 4.344 4.398 330,314 -0.04(-0.85%)
Oct 21, 2010 4.468 4.533 4.338 4.436 391,956 +0.01(+0.12%)
Oct 20, 2010 4.468 4.538 4.430 4.430 631,800 +0.01(+0.12%)
Oct 19, 2010 4.376 4.522 4.376 4.425 935,555 -0.06(-1.44%)
Oct 18, 2010 4.490 4.576 4.436 4.490 793,153 +0.03(+0.73%)
Oct 15, 2010 4.609 4.609 4.425 4.457 759,777 -0.08(-1.67%)
Oct 14, 2010 4.533 4.592 4.436 4.533 963,546 -0.02(-0.36%)
Oct 13, 2010 4.284 4.592 4.274 4.549 1,454,677 +0.30(+7.12%)
Oct 12, 2010 4.263 4.290 4.160 4.247 587,074 -0.02(-0.38%)
Oct 11, 2010 4.214 4.333 4.198 4.263 550,824 +0.04(+0.90%)
Oct 08, 2010 4.063 4.241 4.052 4.225 594,813 +0.15(+3.71%)
Oct 07, 2010 4.052 4.101 4.014 4.074 670,491 +0.05(+1.34%)
Oct 06, 2010 4.020 4.068 3.993 4.020 874,278 +0.01(+0.13%)
Oct 05, 2010 3.906 4.063 3.890 4.014 1,009,179 +0.17(+4.35%)
Oct 04, 2010 3.825 3.895 3.809 3.847 625,503 -0.01(-0.14%)
Oct 01, 2010 3.863 3.885 3.734 3.852 374,300 +0.06(+1.57%)
Sep 30, 2010 3.868 3.895 3.755 3.793 486,786 -0.04(-1.13%)
Sep 29, 2010 3.777 3.885 3.706 3.836 289,673 +0.03(+0.71%)
Sep 28, 2010 3.831 3.831 3.668 3.809 645,548 +0.00(+0.00%)
Sep 27, 2010 3.847 3.890 3.755 3.809 492,777 -0.03(-0.70%)
Sep 24, 2010 3.722 3.836 3.690 3.836 1,133,173 +0.19(+5.34%)
Sep 23, 2010 3.647 3.777 3.631 3.641 738,044 -0.03(-0.88%)
Sep 22, 2010 3.804 3.858 3.658 3.674 501,625 -0.16(-4.09%)
Sep 21, 2010 3.868 3.917 3.793 3.831 2,066,219 -0.03(-0.84%)
Sep 20, 2010 3.879 3.928 3.749 3.863 1,005,134 +0.00(+0.03%)
Sep 17, 2010 3.982 3.982 3.782 3.862 672,240 -0.13(-3.15%)
Sep 15, 2010 3.885 4.020 3.712 3.987 582,369 +0.08(+2.07%)
Sep 14, 2010 3.749 3.917 3.679 3.906 679,216 +0.12(+3.14%)
Sep 13, 2010 3.641 3.831 3.625 3.787 1,098,909 +0.21(+5.73%)
Sep 10, 2010 3.658 3.685 3.528 3.582 307,070 -0.05(-1.49%)
Sep 09, 2010 3.652 3.652 3.566 3.636 346,578 +0.07(+1.97%)
Sep 08, 2010 3.593 3.658 3.528 3.566 604,573 -0.01(-0.15%)
Sep 07, 2010 3.733 3.771 3.550 3.571 615,584 -0.18(-4.69%)
Sep 03, 2010 3.663 3.777 3.641 3.747 745,557 +0.13(+3.51%)
Sep 02, 2010 3.404 3.641 3.404 3.620 460,786 +0.23(+6.69%)
Sep 01, 2010 3.323 3.398 3.252 3.393 603,669 +0.16(+5.02%)
Aug 31, 2010 3.182 3.285 3.134 3.231 1,901,813 +0.03(+1.01%)
Aug 30, 2010 3.166 3.328 3.166 3.198 843,018 +0.02(+0.51%)
Aug 27, 2010 3.139 3.193 3.026 3.182 814,753 +0.09(+2.97%)
Aug 26, 2010 3.274 3.382 3.090 3.090 542,119 -0.17(-5.14%)
Aug 25, 2010 3.182 3.258 3.123 3.258 479,060 +0.03(+0.84%)
Aug 24, 2010 3.355 3.355 3.182 3.231 772,921 -0.21(-6.12%)
Aug 23, 2010 3.577 3.604 3.431 3.442 643,112 -0.10(-2.90%)
Aug 20, 2010 3.571 3.690 3.431 3.544 396,835 -0.05(-1.50%)
Aug 19, 2010 3.533 3.641 3.501 3.598 632,001 +0.03(+0.91%)
Aug 18, 2010 3.528 3.674 3.485 3.566 332,868 +0.04(+1.07%)
Aug 17, 2010 3.528 3.550 3.474 3.528 656,946 +0.06(+1.71%)
Aug 16, 2010 3.361 3.512 3.312 3.469 644,763 +0.09(+2.56%)
Aug 13, 2010 3.274 3.447 3.274 3.382 556,651 +0.07(+2.12%)
Aug 12, 2010 3.323 3.420 3.274 3.312 786,862 -0.09(-2.54%)
Aug 11, 2010 3.571 3.777 3.366 3.398 1,217,510 -0.26(-7.23%)
Aug 10, 2010 3.685 3.782 3.600 3.663 896,158 -0.09(-2.31%)
Aug 09, 2010 3.787 3.809 3.706 3.749 863,614 -0.03(-0.72%)
Aug 06, 2010 3.609 3.782 3.512 3.777 769,358 +0.11(+2.95%)
Aug 05, 2010 3.458 3.701 3.458 3.668 1,015,607 +0.17(+4.78%)
Aug 04, 2010 3.285 3.533 3.285 3.501 993,996 +0.26(+8.18%)
Aug 03, 2010 3.242 3.296 3.161 3.236 459,217 -0.04(-1.16%)
Aug 02, 2010 3.355 3.355 3.252 3.274 563,729 +0.01(+0.33%)
Jul 30, 2010 3.155 3.306 3.134 3.263 398,027 +0.02(+0.67%)
Jul 29, 2010 3.269 3.361 3.182 3.242 718,209 +0.01(+0.33%)
Jul 28, 2010 3.323 3.355 3.225 3.231 725,676 -0.11(-3.24%)
Jul 27, 2010 3.415 3.447 3.328 3.339 532,555 -0.01(-0.32%)
Jul 26, 2010 3.063 3.377 3.036 3.350 954,421 +0.29(+9.54%)
Jul 23, 2010 2.955 3.096 2.890 3.058 764,758 +0.09(+2.91%)
Jul 22, 2010 3.004 3.101 2.923 2.972 1,103,381 +0.05(+1.85%)
Jul 21, 2010 3.096 3.155 2.912 2.917 489,966 -0.14(-4.59%)
Jul 20, 2010 2.880 3.058 2.836 3.058 639,129 +0.11(+3.66%)
Jul 19, 2010 2.939 3.107 2.858 2.950 517,904 +0.04(+1.30%)
Jul 16, 2010 3.220 3.242 2.896 2.912 1,251,332 -0.35(-10.61%)
Jul 15, 2010 3.306 3.328 3.198 3.258 479,266 -0.05(-1.47%)
Jul 14, 2010 3.317 3.355 3.215 3.306 322,458 -0.03(-0.81%)
Jul 13, 2010 3.193 3.355 3.139 3.333 914,367 +0.23(+7.49%)
Jul 12, 2010 3.134 3.231 3.085 3.101 264,341 -0.06(-1.88%)
Jul 09, 2010 3.101 3.188 3.026 3.161 382,822 +0.06(+1.92%)
Jul 08, 2010 3.096 3.150 2.996 3.101 472,205 +0.07(+2.32%)
Jul 07, 2010 2.977 3.031 2.874 3.031 518,888 +0.06(+2.00%)
Jul 06, 2010 3.080 3.188 2.942 2.972 890,243 +0.02(+0.55%)
Jul 02, 2010 3.101 3.215 2.896 2.955 736,317 -0.09(-3.01%)
Jul 01, 2010 3.144 3.171 2.907 3.047 759,487 -0.10(-3.26%)
Jun 30, 2010 3.312 3.361 3.134 3.150 1,055,327 -0.17(-5.05%)
Jun 29, 2010 3.560 3.636 3.301 3.317 1,288,056 -0.28(-7.67%)
Jun 25, 2010 3.539 3.685 3.479 3.593 1,785,267 +0.08(+2.15%)
Jun 24, 2010 3.593 3.668 3.479 3.517 1,197,803 -0.14(-3.70%)
Jun 23, 2010 3.701 3.771 3.587 3.652 839,094 -0.04(-1.17%)
Jun 22, 2010 3.712 3.825 3.631 3.695 1,109,903 +0.00(+0.00%)
Jun 21, 2010 3.685 3.768 3.577 3.695 1,219,231 +0.11(+3.01%)
Jun 18, 2010 3.517 3.614 3.474 3.587 1,044,785 +0.10(+2.79%)
Jun 17, 2010 3.431 3.506 3.388 3.490 727,475 +0.08(+2.38%)
Jun 16, 2010 3.296 3.431 3.247 3.409 560,203 +0.07(+2.10%)
Jun 15, 2010 3.144 3.355 3.107 3.339 557,654 +0.22(+7.11%)
Jun 14, 2010 3.080 3.231 3.036 3.117 487,599 +0.10(+3.22%)
Jun 11, 2010 2.982 3.134 2.982 3.020 712,755 -0.01(-0.27%)
Jun 10, 2010 3.036 3.107 2.896 3.028 522,492 +0.09(+3.03%)
Jun 09, 2010 3.026 3.101 2.912 2.939 463,970 -0.03(-1.09%)
Jun 08, 2010 3.080 3.139 2.901 2.972 945,689 -0.08(-2.48%)
Jun 07, 2010 3.252 3.328 3.036 3.047 945,296 -0.19(-6.00%)
Jun 04, 2010 3.409 3.463 3.231 3.242 758,722 -0.31(-8.68%)
Jun 03, 2010 3.571 3.652 3.485 3.550 401,864 +0.02(+0.61%)
Jun 02, 2010 3.393 3.528 3.333 3.528 514,100 +0.17(+4.98%)
Jun 01, 2010 3.533 3.566 3.361 3.361 533,457 -0.22(-6.25%)
May 28, 2010 3.609 3.733 3.544 3.585 553,717 -0.02(-0.67%)
May 27, 2010 3.393 3.625 3.393 3.609 680,227 +0.34(+10.41%)
May 26, 2010 3.328 3.458 3.267 3.269 941,046 -0.03(-0.82%)
May 25, 2010 3.177 3.312 3.101 3.296 713,828 -0.04(-1.29%)
May 24, 2010 3.485 3.560 3.333 3.339 500,485 -0.15(-4.19%)
May 21, 2010 3.188 3.571 3.150 3.485 1,459,611 +0.21(+6.44%)
May 20, 2010 3.301 3.566 3.269 3.274 1,828,693 -0.38(-10.49%)
May 19, 2010 3.712 3.782 3.598 3.658 810,139 -0.08(-2.17%)
May 18, 2010 3.971 4.106 3.674 3.739 1,201,146 -0.15(-3.76%)
May 17, 2010 3.901 3.960 3.674 3.885 918,637 +0.03(+0.70%)
May 14, 2010 3.836 3.928 3.739 3.858 1,104,130 -0.04(-0.97%)
May 13, 2010 3.944 4.020 3.836 3.895 921,704 -0.05(-1.37%)
May 12, 2010 3.728 3.960 3.652 3.949 1,491,160 +0.25(+6.72%)
May 11, 2010 3.674 3.755 3.598 3.701 1,321,017 +0.00(+0.00%)
May 10, 2010 3.631 3.809 3.604 3.701 1,421,671 +0.22(+6.37%)
May 07, 2010 3.658 3.685 3.442 3.479 1,216,836 -0.18(-5.01%)
May 06, 2010 3.679 3.695 3.171 3.663 2,380,885 -0.11(-2.87%)
May 05, 2010 3.685 3.836 3.377 3.771 2,229,727 +0.10(+2.80%)
May 04, 2010 3.847 3.847 3.620 3.668 1,635,491 -0.27(-6.86%)
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.