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 (%)
Jun 30, 2005 4.933 5.052 4.879 4.906 264,495 -0.02(-0.33%)
Jun 29, 2005 4.895 5.046 4.846 4.922 419,511 -0.01(-0.22%)
Jun 28, 2005 4.776 4.933 4.754 4.933 821,687 +0.21(+4.46%)
Jun 27, 2005 4.630 4.754 4.609 4.722 713,466 +0.08(+1.75%)
Jun 24, 2005 4.609 4.738 4.582 4.641 1,243,750 +0.03(+0.70%)
Jun 23, 2005 4.722 4.792 4.609 4.609 468,255 -0.13(-2.74%)
Jun 22, 2005 4.825 4.862 4.695 4.738 569,207 -0.10(-2.01%)
Jun 21, 2005 4.808 4.862 4.771 4.835 777,165 +0.03(+0.56%)
Jun 20, 2005 4.808 4.862 4.765 4.808 689,972 +0.01(+0.23%)
Jun 17, 2005 4.857 4.862 4.641 4.798 557,645 -0.03(-0.56%)
Jun 16, 2005 4.744 4.825 4.717 4.825 287,302 +0.04(+0.90%)
Jun 15, 2005 4.749 4.792 4.722 4.781 679,226 +0.05(+1.14%)
Jun 14, 2005 4.679 4.754 4.630 4.727 582,097 +0.10(+2.10%)
Jun 13, 2005 4.641 4.657 4.527 4.630 378,904 -0.04(-0.92%)
Jun 10, 2005 4.657 4.679 4.609 4.673 301,530 +0.03(+0.70%)
Jun 09, 2005 4.582 4.657 4.527 4.641 430,550 +0.04(+0.94%)
Jun 08, 2005 4.673 4.700 4.571 4.598 593,795 -0.06(-1.39%)
Jun 07, 2005 4.646 4.700 4.598 4.663 390,507 +0.02(+0.35%)
Jun 06, 2005 4.695 4.695 4.625 4.646 261,304 -0.01(-0.23%)
Jun 03, 2005 4.700 4.727 4.646 4.657 502,101 -0.03(-0.69%)
Jun 02, 2005 4.803 4.803 4.673 4.690 392,974 -0.09(-1.92%)
Jun 01, 2005 4.754 4.808 4.679 4.781 331,161 +0.02(+0.45%)
May 31, 2005 4.700 4.798 4.668 4.760 522,076 +0.09(+1.85%)
May 27, 2005 4.695 4.727 4.663 4.673 359,752 -0.01(-0.23%)
May 26, 2005 4.598 4.781 4.598 4.684 293,702 +0.08(+1.64%)
May 25, 2005 4.625 4.706 4.603 4.609 452,352 -0.05(-1.04%)
May 24, 2005 4.598 4.862 4.592 4.657 1,091,113 +0.01(+0.23%)
May 23, 2005 4.592 4.879 4.571 4.646 1,049,384 +0.06(+1.30%)
May 20, 2005 4.619 4.619 4.322 4.587 239,952 -0.01(-0.12%)
May 19, 2005 4.527 4.592 4.479 4.592 505,621 +0.08(+1.80%)
May 18, 2005 4.425 4.555 4.376 4.511 693,352 +0.11(+2.45%)
May 17, 2005 4.306 4.409 4.176 4.403 502,709 +0.07(+1.62%)
May 16, 2005 4.322 4.392 4.306 4.333 316,563 -0.01(-0.25%)
May 13, 2005 4.360 4.430 4.301 4.344 474,668 +0.04(+1.00%)
May 12, 2005 4.344 4.409 4.279 4.301 1,410,403 -0.02(-0.38%)
May 11, 2005 4.355 4.473 4.317 4.317 444,204 -0.06(-1.36%)
May 10, 2005 4.365 4.500 4.360 4.376 978,357 -0.03(-0.61%)
May 09, 2005 4.349 4.430 4.322 4.403 834,269 +0.10(+2.26%)
May 06, 2005 4.322 4.376 4.306 4.306 1,586,414 -0.02(-0.38%)
May 05, 2005 4.328 4.333 4.247 4.322 584,786 +0.00(+0.00%)
May 04, 2005 4.133 4.376 4.106 4.322 1,759,143 +0.28(+6.81%)
May 03, 2005 4.106 4.117 3.993 4.047 243,461 -0.03(-0.66%)
May 02, 2005 4.117 4.193 3.971 4.074 293,044 -0.06(-1.57%)
Apr 29, 2005 4.057 4.144 4.036 4.138 247,598 +0.11(+2.82%)
Apr 28, 2005 4.144 4.144 4.025 4.025 158,791 -0.14(-3.37%)
Apr 27, 2005 4.079 4.198 4.047 4.166 204,922 +0.08(+1.98%)
Apr 26, 2005 4.101 4.176 4.079 4.084 231,910 -0.07(-1.69%)
Apr 25, 2005 4.128 4.182 4.057 4.155 224,708 +0.09(+2.26%)
Apr 22, 2005 4.252 4.322 4.052 4.063 268,210 -0.23(-5.29%)
Apr 21, 2005 4.160 4.328 4.138 4.290 223,455 +0.19(+4.61%)
Apr 20, 2005 4.187 4.236 4.090 4.101 636,851 -0.10(-2.44%)
Apr 19, 2005 4.198 4.355 4.138 4.203 740,916 +0.03(+0.78%)
Apr 18, 2005 4.230 4.306 4.160 4.171 504,366 -0.02(-0.39%)
Apr 15, 2005 4.138 4.295 4.138 4.187 548,035 +0.05(+1.17%)
Apr 14, 2005 4.306 4.322 4.138 4.138 1,051,181 -0.18(-4.25%)
Apr 13, 2005 4.365 4.436 4.311 4.322 420,557 -0.01(-0.12%)
Apr 12, 2005 4.360 4.425 4.268 4.328 337,415 -0.05(-1.11%)
Apr 11, 2005 4.392 4.441 4.371 4.376 268,735 +0.02(+0.50%)
Apr 08, 2005 4.419 4.419 4.338 4.355 212,836 -0.04(-0.98%)
Apr 07, 2005 4.435 4.446 4.333 4.398 402,910 -0.04(-0.85%)
Apr 06, 2005 4.560 4.560 4.317 4.436 372,540 -0.09(-2.03%)
Apr 05, 2005 4.220 4.544 4.171 4.527 568,397 +0.35(+8.41%)
Apr 04, 2005 4.236 4.247 4.144 4.176 427,796 -0.08(-1.90%)
Apr 01, 2005 4.349 4.349 4.160 4.257 434,814 -0.08(-1.87%)
Mar 31, 2005 4.295 4.338 4.176 4.338 544,757 +0.02(+0.38%)
Mar 30, 2005 4.317 4.382 4.268 4.322 336,570 -0.02(-0.50%)
Mar 29, 2005 4.301 4.360 4.268 4.344 666,676 +0.01(+0.25%)
Mar 28, 2005 4.295 4.387 4.263 4.333 412,215 +0.01(+0.25%)
Mar 24, 2005 4.230 4.333 4.193 4.322 231,569 +0.12(+2.96%)
Mar 23, 2005 4.155 4.257 4.106 4.198 344,340 +0.01(+0.13%)
Mar 22, 2005 4.176 4.247 4.166 4.193 252,918 -0.03(-0.64%)
Mar 21, 2005 4.160 4.236 4.138 4.220 256,853 +0.04(+1.03%)
Mar 18, 2005 4.209 4.236 4.128 4.176 636,357 -0.02(-0.39%)
Mar 17, 2005 4.025 4.223 4.025 4.193 558,037 +0.15(+3.74%)
Mar 16, 2005 4.106 4.160 4.020 4.041 338,804 -0.04(-0.93%)
Mar 15, 2005 4.193 4.247 4.057 4.079 259,638 -0.09(-2.08%)
Mar 14, 2005 4.138 4.203 4.084 4.166 373,319 +0.00(+0.00%)
Mar 11, 2005 4.230 4.230 4.160 4.166 249,471 -0.04(-0.90%)
Mar 10, 2005 4.230 4.338 4.187 4.203 455,052 -0.04(-1.02%)
Mar 09, 2005 4.301 4.365 4.241 4.247 305,711 -0.06(-1.38%)
Mar 08, 2005 4.328 4.452 4.252 4.306 438,551 +0.00(+0.00%)
Mar 07, 2005 4.317 4.419 4.268 4.306 328,007 -0.06(-1.36%)
Mar 04, 2005 4.414 4.441 4.257 4.365 306,118 +0.00(+0.00%)
Mar 03, 2005 4.247 4.446 4.203 4.365 540,029 +0.17(+4.12%)
Mar 02, 2005 4.295 4.295 4.193 4.193 397,141 -0.09(-2.14%)
Mar 01, 2005 4.182 4.328 4.149 4.284 757,395 +0.12(+2.99%)
Feb 28, 2005 4.268 4.344 4.122 4.160 551,370 -0.17(-3.99%)
Feb 25, 2005 4.133 4.333 4.122 4.333 582,934 +0.14(+3.35%)
Feb 24, 2005 4.084 4.193 4.084 4.193 767,993 +0.04(+1.04%)
Feb 23, 2005 4.133 4.176 4.079 4.149 1,132,446 +0.08(+1.99%)
Feb 22, 2005 4.187 4.263 4.068 4.068 502,415 -0.15(-3.46%)
Feb 18, 2005 4.306 4.306 4.182 4.214 426,139 -0.05(-1.14%)
Feb 17, 2005 4.295 4.301 4.225 4.263 365,742 -0.01(-0.13%)
Feb 16, 2005 4.193 4.268 4.160 4.268 575,238 +0.07(+1.67%)
Feb 15, 2005 4.295 4.295 4.138 4.198 296,823 -0.05(-1.14%)
Feb 14, 2005 4.295 4.295 4.122 4.247 291,330 -0.04(-0.88%)
Feb 11, 2005 4.193 4.284 4.090 4.284 490,005 +0.15(+3.52%)
Feb 10, 2005 4.214 4.268 3.917 4.138 2,341,077 -0.15(-3.40%)
Feb 09, 2005 4.322 4.414 4.284 4.284 218,441 -0.08(-1.86%)
Feb 08, 2005 4.403 4.409 4.295 4.365 496,405 -0.01(-0.12%)
Feb 07, 2005 4.349 4.414 4.328 4.371 357,598 -0.03(-0.74%)
Feb 04, 2005 4.500 4.500 4.344 4.403 304,382 -0.01(-0.12%)
Feb 03, 2005 4.511 4.511 4.365 4.409 283,539 -0.05(-1.21%)
Feb 02, 2005 4.419 4.506 4.333 4.463 477,180 +0.02(+0.49%)
Feb 01, 2005 4.490 4.533 4.409 4.441 279,661 -0.01(-0.12%)
Jan 31, 2005 4.479 4.517 4.376 4.446 265,095 +0.06(+1.48%)
Jan 28, 2005 4.436 4.527 4.333 4.382 259,461 -0.11(-2.52%)
Jan 27, 2005 4.382 4.592 4.376 4.495 529,405 +0.08(+1.71%)
Jan 26, 2005 4.409 4.419 4.317 4.419 423,176 +0.02(+0.49%)
Jan 25, 2005 4.425 4.468 4.338 4.398 658,499 +0.04(+0.87%)
Jan 24, 2005 4.479 4.506 4.360 4.360 311,192 -0.09(-2.06%)
Jan 21, 2005 4.473 4.522 4.349 4.452 884,220 -0.04(-0.96%)
Jan 20, 2005 4.555 4.555 4.441 4.495 651,978 +0.01(+0.12%)
Jan 19, 2005 4.603 4.603 4.490 4.490 687,836 -0.06(-1.31%)
Jan 18, 2005 4.560 4.598 4.463 4.549 403,103 -0.01(-0.24%)
Jan 14, 2005 4.517 4.582 4.463 4.560 347,384 +0.07(+1.56%)
Jan 13, 2005 4.630 4.630 4.414 4.490 787,572 +0.05(+1.10%)
Jan 12, 2005 4.522 4.560 4.376 4.441 435,231 -0.08(-1.79%)
Jan 11, 2005 4.787 4.787 4.511 4.522 674,052 -0.19(-4.12%)
Jan 10, 2005 4.792 4.814 4.717 4.717 532,707 +0.01(+0.11%)
Jan 07, 2005 4.868 4.900 4.646 4.711 495,124 -0.10(-2.13%)
Jan 06, 2005 4.803 4.884 4.744 4.814 527,438 +0.03(+0.56%)
Jan 05, 2005 4.787 4.998 4.717 4.787 1,098,309 +0.03(+0.57%)
Jan 04, 2005 4.949 5.008 4.717 4.760 879,457 -0.18(-3.61%)
Jan 03, 2005 5.019 5.019 4.900 4.938 566,897 -0.04(-0.76%)
Dec 31, 2004 5.057 5.057 4.944 4.976 207,117 +0.01(+0.22%)
Dec 30, 2004 4.906 4.987 4.862 4.965 525,104 +0.08(+1.66%)
Dec 29, 2004 5.014 5.014 4.873 4.884 468,096 -0.09(-1.85%)
Dec 28, 2004 4.960 5.014 4.857 4.976 591,737 +0.05(+0.99%)
Dec 27, 2004 4.862 5.008 4.857 4.927 348,341 +0.01(+0.22%)
Dec 23, 2004 4.879 4.938 4.814 4.916 510,111 +0.05(+1.00%)
Dec 22, 2004 4.754 4.868 4.749 4.868 379,807 +0.05(+1.12%)
Dec 21, 2004 4.765 4.841 4.745 4.814 1,011,524 +0.02(+0.34%)
Dec 20, 2004 4.749 4.862 4.744 4.798 1,269,541 -0.01(-0.22%)
Dec 17, 2004 4.808 4.835 4.711 4.808 1,949,011 +0.04(+0.91%)
Dec 16, 2004 4.690 4.862 4.684 4.765 2,218,319 +0.08(+1.61%)
Dec 15, 2004 4.733 4.787 4.641 4.690 1,426,128 -0.01(-0.23%)
Dec 14, 2004 4.544 4.727 4.544 4.700 1,048,727 +0.15(+3.33%)
Dec 13, 2004 4.538 4.582 4.463 4.549 857,898 +0.03(+0.60%)
Dec 10, 2004 4.490 4.565 4.457 4.522 643,562 +0.00(+0.00%)
Dec 09, 2004 4.446 4.587 4.403 4.522 786,082 +0.10(+2.20%)
Dec 08, 2004 4.371 4.463 4.252 4.425 1,905,330 +0.04(+0.86%)
Dec 07, 2004 4.522 4.522 4.328 4.387 756,098 -0.07(-1.58%)
Dec 06, 2004 4.495 4.522 4.452 4.457 787,193 -0.04(-0.84%)
Dec 03, 2004 4.592 4.592 4.446 4.495 1,646,942 -0.05(-1.07%)
Dec 02, 2004 4.036 4.598 4.014 4.544 3,558,751 +0.56(+14.11%)
Dec 01, 2004 3.933 4.057 3.885 3.982 1,325,809 +0.09(+2.22%)
Nov 30, 2004 3.885 3.939 3.820 3.895 1,222,343 +0.03(+0.70%)
Nov 29, 2004 3.955 3.976 3.766 3.868 1,842,769 -0.03(-0.83%)
Nov 26, 2004 3.863 3.917 3.809 3.901 660,591 +0.05(+1.26%)
Nov 24, 2004 3.847 3.885 3.766 3.852 1,589,194 +0.08(+2.00%)
Nov 23, 2004 3.674 3.836 3.620 3.777 1,573,461 +0.12(+3.25%)
Nov 22, 2004 3.674 3.674 3.593 3.658 1,946,790 +0.00(+0.00%)
Nov 19, 2004 3.620 3.663 3.598 3.658 839,944 +0.02(+0.59%)
Nov 18, 2004 3.598 3.641 3.566 3.636 673,917 +0.02(+0.45%)
Nov 17, 2004 3.658 3.685 3.598 3.620 234,695 +0.03(+0.90%)
Nov 16, 2004 3.604 3.690 3.577 3.587 324,280 -0.04(-1.19%)
Nov 15, 2004 3.636 3.685 3.587 3.631 692,426 +0.02(+0.45%)
Nov 12, 2004 3.733 3.739 3.593 3.614 715,933 -0.06(-1.62%)
Nov 11, 2004 3.674 3.728 3.593 3.674 443,478 +0.03(+0.74%)
Nov 10, 2004 3.728 3.728 3.598 3.647 394,059 -0.03(-0.88%)
Nov 09, 2004 3.701 3.744 3.614 3.679 452,178 +0.03(+0.89%)
Nov 08, 2004 3.674 3.739 3.620 3.647 620,241 -0.08(-2.17%)
Nov 05, 2004 3.793 3.793 3.674 3.728 614,503 -0.05(-1.43%)
Nov 04, 2004 3.836 3.836 3.690 3.782 945,261 -0.08(-2.10%)
Nov 03, 2004 3.793 3.906 3.792 3.863 1,378,005 +0.14(+3.62%)
Nov 02, 2004 3.793 3.820 3.685 3.728 555,459 -0.03(-0.72%)
Nov 01, 2004 3.847 3.847 3.695 3.755 738,884 -0.03(-0.71%)
Oct 29, 2004 3.777 3.809 3.771 3.782 713,527 +0.01(+0.14%)
Oct 28, 2004 3.728 3.847 3.712 3.777 865,672 -0.01(-0.14%)
Oct 27, 2004 3.809 3.858 3.760 3.782 1,115,730 -0.03(-0.71%)
Oct 26, 2004 3.863 3.863 3.782 3.809 897,322 -0.02(-0.42%)
Oct 25, 2004 3.901 3.906 3.798 3.825 527,695 -0.05(-1.26%)
Oct 22, 2004 3.912 3.917 3.825 3.874 1,319,701 +0.02(+0.56%)
Oct 21, 2004 3.868 3.917 3.749 3.852 2,284,397 +0.04(+1.13%)
Oct 20, 2004 3.512 3.976 3.490 3.809 4,718,718 +0.43(+12.62%)
Oct 19, 2004 3.598 3.604 3.306 3.382 2,311,050 -0.12(-3.54%)
Oct 18, 2004 3.787 3.820 3.442 3.506 2,197,959 -0.30(-7.81%)
Oct 15, 2004 3.890 3.949 3.771 3.804 793,486 -0.04(-0.98%)
Oct 14, 2004 3.863 3.922 3.836 3.841 650,040 -0.02(-0.42%)
Oct 13, 2004 3.944 4.025 3.858 3.858 840,499 -0.08(-2.06%)
Oct 12, 2004 3.982 4.025 3.912 3.939 789,414 -0.05(-1.22%)
Oct 11, 2004 4.095 4.133 3.982 3.987 1,086,486 -0.06(-1.60%)
Oct 08, 2004 4.101 4.193 4.052 4.052 409,422 -0.11(-2.72%)
Oct 07, 2004 4.236 4.236 4.122 4.166 532,137 -0.06(-1.41%)
Oct 06, 2004 4.160 4.257 4.117 4.225 503,633 +0.11(+2.62%)
Oct 05, 2004 4.111 4.160 4.052 4.117 706,493 +0.01(+0.13%)
Oct 04, 2004 3.998 4.128 3.712 4.111 1,106,105 +0.10(+2.42%)
Oct 01, 2004 3.976 4.068 3.955 4.014 518,996 +0.07(+1.78%)
Sep 30, 2004 3.928 3.982 3.922 3.944 640,786 -0.02(-0.54%)
Sep 29, 2004 3.928 3.971 3.825 3.966 320,948 +0.06(+1.66%)
Sep 28, 2004 3.939 4.014 3.793 3.901 794,597 +0.03(+0.84%)
Sep 27, 2004 4.079 4.084 3.868 3.868 723,522 -0.21(-5.17%)
Sep 24, 2004 4.133 4.155 4.009 4.079 470,317 -0.03(-0.66%)
Sep 23, 2004 4.095 4.128 4.052 4.106 245,801 +0.02(+0.40%)
Sep 22, 2004 4.171 4.198 4.063 4.090 347,971 -0.14(-3.32%)
Sep 21, 2004 4.041 4.230 4.036 4.230 594,328 +0.01(+0.26%)
Sep 20, 2004 4.306 4.344 4.203 4.220 565,454 -0.07(-1.64%)
Sep 17, 2004 4.382 4.555 4.241 4.290 593,773 -0.07(-1.61%)
Sep 16, 2004 4.355 4.446 4.295 4.360 462,173 +0.04(+1.00%)
Sep 15, 2004 4.322 4.363 4.279 4.317 487,530 -0.01(-0.12%)
Sep 14, 2004 4.344 4.414 4.301 4.322 499,746 -0.01(-0.12%)
Sep 13, 2004 4.322 4.365 4.274 4.328 514,924 +0.03(+0.63%)
Sep 10, 2004 4.317 4.322 4.257 4.301 412,568 -0.02(-0.50%)
Sep 09, 2004 4.230 4.365 4.214 4.322 425,710 +0.08(+1.91%)
Sep 08, 2004 4.295 4.349 4.241 4.241 282,449 -0.03(-0.63%)
Sep 07, 2004 4.322 4.398 4.257 4.268 892,695 -0.03(-0.63%)
Sep 03, 2004 4.263 4.355 4.241 4.295 468,096 -0.03(-0.62%)
Sep 02, 2004 4.333 4.338 4.268 4.322 456,250 +0.01(+0.25%)
Sep 01, 2004 4.344 4.619 4.279 4.311 877,888 -0.01(-0.25%)
Aug 31, 2004 4.279 4.376 4.274 4.322 657,999 +0.03(+0.76%)
Aug 30, 2004 4.322 4.344 4.257 4.290 379,807 -0.03(-0.63%)
Aug 27, 2004 4.274 4.333 4.220 4.317 643,377 +0.04(+0.88%)
Aug 26, 2004 4.322 4.322 4.247 4.279 222,109 -0.04(-1.00%)
Aug 25, 2004 4.290 4.376 4.263 4.322 413,864 +0.05(+1.27%)
Aug 24, 2004 4.430 4.473 4.230 4.268 1,084,080 -0.09(-2.11%)
Aug 23, 2004 4.446 4.479 4.355 4.360 919,533 -0.05(-1.10%)
Aug 20, 2004 4.333 4.452 4.311 4.409 350,007 +0.10(+2.26%)
Aug 19, 2004 4.398 4.414 4.295 4.311 580,261 -0.05(-1.24%)
Aug 18, 2004 4.306 4.403 4.306 4.365 590,071 +0.03(+0.62%)
Aug 17, 2004 4.376 4.527 4.317 4.338 1,175,515 +0.00(+0.00%)
Aug 16, 2004 4.414 4.419 4.306 4.338 764,057 -0.01(-0.25%)
Aug 13, 2004 4.241 4.409 4.241 4.349 451,993 +0.10(+2.42%)
Aug 12, 2004 4.252 4.371 4.241 4.247 960,439 -0.03(-0.76%)
Aug 11, 2004 4.322 4.365 4.193 4.279 1,101,478 -0.04(-1.00%)
Aug 10, 2004 4.263 4.322 4.214 4.322 682,431 +0.06(+1.39%)
Aug 09, 2004 4.473 4.533 4.220 4.263 1,024,110 -0.14(-3.19%)
Aug 06, 2004 4.749 4.749 4.295 4.403 3,004,402 -0.44(-9.14%)
Aug 05, 2004 5.338 5.338 4.684 4.846 1,344,688 -0.50(-9.30%)
Aug 04, 2004 5.273 5.343 5.154 5.343 296,701 +0.04(+0.71%)
Aug 03, 2004 5.403 5.403 5.295 5.305 192,124 -0.05(-0.91%)
Aug 02, 2004 5.322 5.424 5.289 5.354 208,597 +0.00(+0.00%)
Jul 30, 2004 5.324 5.403 5.251 5.354 208,412 +0.04(+0.71%)
Jul 29, 2004 5.305 5.424 5.230 5.316 208,042 +0.04(+0.72%)
Jul 28, 2004 5.403 5.424 5.214 5.278 1,139,052 -0.16(-2.88%)
Jul 27, 2004 5.424 5.446 5.322 5.435 401,833 +0.02(+0.40%)
Jul 26, 2004 5.424 5.468 5.343 5.414 378,326 +0.05(+0.91%)
Jul 23, 2004 5.424 5.457 5.289 5.365 236,731 -0.03(-0.60%)
Jul 22, 2004 5.322 5.522 5.322 5.397 324,465 +0.02(+0.40%)
Jul 21, 2004 5.484 5.559 5.354 5.376 314,840 -0.09(-1.68%)
Jul 20, 2004 5.451 5.478 5.392 5.468 598,770 +0.03(+0.60%)
Jul 19, 2004 5.300 5.441 5.230 5.435 486,234 +0.16(+3.07%)
Jul 16, 2004 5.376 5.446 5.268 5.273 742,771 -0.05(-0.91%)
Jul 15, 2004 5.360 5.403 5.289 5.322 268,012 -0.01(-0.10%)
Jul 14, 2004 5.408 5.511 5.235 5.327 564,528 -0.08(-1.40%)
Jul 13, 2004 5.511 5.559 5.349 5.403 502,893 -0.12(-2.25%)
Jul 12, 2004 5.468 5.565 5.408 5.527 492,157 +0.05(+0.89%)
Jul 09, 2004 5.500 5.554 5.419 5.478 234,880 +0.03(+0.60%)
Jul 08, 2004 5.527 5.538 5.397 5.446 536,394 -0.05(-0.98%)
Jul 07, 2004 5.576 5.613 5.451 5.500 406,275 -0.06(-1.16%)
Jul 06, 2004 5.592 5.646 5.473 5.565 511,407 -0.02(-0.39%)
Jul 02, 2004 5.484 5.646 5.430 5.586 870,484 +0.14(+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.