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

Sinclair Inc (NQ: SBGI )

14.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 6.766 6.819 6.720 6.725 297,699 -0.01(-0.09%)
Apr 28, 2011 6.848 6.866 6.690 6.731 444,535 -0.11(-1.63%)
Apr 27, 2011 6.661 6.901 6.597 6.843 840,627 +0.17(+2.54%)
Apr 26, 2011 6.538 6.690 6.497 6.673 761,617 +0.19(+2.98%)
Apr 25, 2011 6.480 6.526 6.427 6.480 548,932 -0.01(-0.09%)
Apr 21, 2011 6.591 6.591 6.351 6.485 654,312 -0.04(-0.54%)
Apr 20, 2011 6.386 6.544 6.368 6.521 571,921 +0.27(+4.31%)
Apr 19, 2011 6.322 6.406 6.205 6.251 457,683 -0.07(-1.11%)
Apr 18, 2011 6.286 6.339 6.216 6.322 595,622 -0.12(-1.82%)
Apr 15, 2011 6.421 6.585 6.421 6.439 717,712 +0.00(+0.00%)
Apr 14, 2011 6.363 6.468 6.327 6.439 722,374 -0.02(-0.36%)
Apr 13, 2011 6.409 6.585 6.327 6.462 1,386,846 +0.12(+1.85%)
Apr 12, 2011 6.567 6.591 6.322 6.345 1,031,629 -0.25(-3.73%)
Apr 11, 2011 6.796 6.848 6.562 6.591 1,050,540 -0.22(-3.18%)
Apr 08, 2011 6.954 7.001 6.731 6.807 1,129,362 -0.08(-1.11%)
Apr 07, 2011 7.024 7.059 6.778 6.884 817,556 -0.15(-2.16%)
Apr 06, 2011 7.217 7.293 7.001 7.036 468,800 -0.11(-1.56%)
Apr 05, 2011 7.322 7.422 7.147 7.147 672,259 -0.22(-3.02%)
Apr 04, 2011 7.404 7.404 7.305 7.369 694,815 -0.06(-0.87%)
Apr 01, 2011 7.434 7.551 7.355 7.434 880,846 +0.09(+1.28%)
Mar 31, 2011 7.305 7.486 7.305 7.340 902,354 +0.04(+0.48%)
Mar 30, 2011 7.258 7.434 7.164 7.305 528,296 +0.17(+2.38%)
Mar 29, 2011 7.100 7.153 7.006 7.135 333,082 +0.01(+0.16%)
Mar 28, 2011 7.153 7.176 6.996 7.123 439,466 +0.03(+0.41%)
Mar 25, 2011 7.205 7.322 7.059 7.094 815,781 -0.06(-0.90%)
Mar 24, 2011 7.241 7.334 7.153 7.159 1,743,002 -0.01(-0.08%)
Mar 23, 2011 7.030 7.205 6.889 7.164 1,094,817 +0.10(+1.41%)
Mar 22, 2011 7.176 7.264 6.971 7.065 733,805 -0.08(-1.07%)
Mar 21, 2011 7.176 7.211 6.755 7.141 1,386,623 +0.40(+5.99%)
Mar 18, 2011 7.012 7.024 6.702 6.737 2,537,651 -0.12(-1.79%)
Mar 17, 2011 6.843 6.981 6.761 6.860 652,251 +0.13(+1.91%)
Mar 16, 2011 6.854 7.065 6.714 6.731 1,218,069 -0.09(-1.37%)
Mar 15, 2011 6.714 6.936 6.626 6.825 1,029,376 -0.22(-3.08%)
Mar 14, 2011 7.024 7.164 6.866 7.042 1,113,079 -0.08(-1.07%)
Mar 11, 2011 7.287 7.486 7.112 7.118 1,543,383 -0.20(-2.72%)
Mar 10, 2011 7.299 7.480 7.229 7.317 1,020,383 -0.12(-1.65%)
Mar 09, 2011 7.346 7.609 7.346 7.440 1,050,002 +0.10(+1.32%)
Mar 08, 2011 7.299 7.475 7.205 7.343 868,876 +0.02(+0.28%)
Mar 07, 2011 7.574 7.574 7.123 7.322 1,581,920 -0.17(-2.27%)
Mar 04, 2011 7.539 7.598 7.393 7.492 1,181,934 -0.05(-0.62%)
Mar 03, 2011 7.399 7.603 7.375 7.539 1,229,350 +0.21(+2.88%)
Mar 02, 2011 7.170 7.422 7.065 7.328 1,225,026 +0.18(+2.54%)
Mar 01, 2011 7.609 7.609 7.094 7.147 2,172,341 -0.43(-5.64%)
Feb 28, 2011 7.586 7.615 7.498 7.574 1,077,074 +0.03(+0.39%)
Feb 25, 2011 7.270 7.603 7.270 7.545 1,100,481 +0.35(+4.88%)
Feb 24, 2011 7.159 7.275 7.049 7.194 1,055,126 +0.04(+0.57%)
Feb 23, 2011 7.391 7.402 6.921 7.153 1,365,352 -0.25(-3.37%)
Feb 22, 2011 7.431 7.547 7.379 7.402 1,298,629 -0.13(-1.77%)
Feb 18, 2011 7.495 7.576 7.460 7.536 994,753 +0.06(+0.85%)
Feb 17, 2011 7.368 7.536 7.292 7.472 1,280,093 +0.17(+2.30%)
Feb 16, 2011 7.246 7.391 7.200 7.304 949,180 +0.11(+1.53%)
Feb 15, 2011 7.037 7.240 6.927 7.194 1,174,494 +0.14(+1.97%)
Feb 14, 2011 7.060 7.072 6.863 7.055 2,267,646 +0.02(+0.25%)
Feb 11, 2011 6.637 7.223 6.597 7.037 3,002,322 +0.21(+3.06%)
Feb 10, 2011 6.591 6.898 6.446 6.829 2,893,692 +0.46(+7.19%)
Feb 09, 2011 5.826 6.562 5.826 6.371 3,692,743 +0.60(+10.45%)
Feb 08, 2011 5.733 5.791 5.687 5.768 1,774,288 +0.22(+3.97%)
Feb 07, 2011 5.437 5.716 5.437 5.547 1,145,419 +0.13(+2.35%)
Feb 04, 2011 5.478 5.478 5.292 5.420 425,473 -0.06(-1.06%)
Feb 03, 2011 5.281 5.478 5.217 5.478 539,314 +0.17(+3.28%)
Feb 02, 2011 5.246 5.362 5.188 5.304 398,300 +0.02(+0.44%)
Feb 01, 2011 5.159 5.316 5.043 5.281 725,863 +0.20(+3.88%)
Jan 31, 2011 4.933 5.130 4.823 5.084 590,314 +0.20(+4.03%)
Jan 28, 2011 4.945 4.968 4.771 4.887 778,460 -0.08(-1.52%)
Jan 27, 2011 5.020 5.078 4.916 4.962 500,898 -0.05(-1.04%)
Jan 26, 2011 4.782 5.124 4.782 5.014 760,783 +0.25(+5.23%)
Jan 25, 2011 4.591 4.771 4.562 4.765 614,355 +0.13(+2.88%)
Jan 24, 2011 4.527 4.637 4.469 4.632 292,832 +0.09(+2.04%)
Jan 21, 2011 4.568 4.632 4.524 4.539 454,592 +0.01(+0.13%)
Jan 20, 2011 4.579 4.603 4.388 4.533 893,716 -0.08(-1.64%)
Jan 19, 2011 4.672 4.684 4.591 4.608 1,635,485 -0.08(-1.73%)
Jan 18, 2011 4.637 4.701 4.562 4.690 800,374 +0.02(+0.50%)
Jan 14, 2011 4.713 4.730 4.643 4.666 510,964 -0.04(-0.86%)
Jan 13, 2011 4.788 4.791 4.669 4.707 359,803 -0.10(-2.05%)
Jan 12, 2011 4.777 4.817 4.690 4.805 406,491 +0.08(+1.72%)
Jan 11, 2011 4.672 4.724 4.632 4.724 716,119 +0.07(+1.49%)
Jan 10, 2011 4.562 4.719 4.558 4.655 398,262 +0.05(+1.01%)
Jan 07, 2011 4.643 4.661 4.492 4.608 483,997 -0.03(-0.75%)
Jan 06, 2011 4.811 4.811 4.568 4.643 872,057 -0.15(-3.14%)
Jan 05, 2011 4.719 4.811 4.705 4.794 387,127 +0.07(+1.47%)
Jan 04, 2011 4.829 4.829 4.684 4.724 401,566 -0.10(-2.16%)
Jan 03, 2011 4.788 4.846 4.724 4.829 797,245 +0.09(+1.83%)
Dec 31, 2010 4.713 4.863 4.695 4.742 754,715 +0.03(+0.61%)
Dec 30, 2010 4.765 4.788 4.695 4.713 226,608 -0.07(-1.45%)
Dec 29, 2010 4.730 4.805 4.667 4.782 447,506 +0.05(+1.10%)
Dec 28, 2010 4.817 4.823 4.684 4.730 491,739 -0.09(-1.92%)
Dec 27, 2010 4.805 4.840 4.777 4.823 264,040 -0.01(-0.24%)
Dec 23, 2010 4.811 4.869 4.742 4.834 353,194 +0.01(+0.24%)
Dec 22, 2010 4.823 4.834 4.695 4.823 359,627 +0.01(+0.12%)
Dec 21, 2010 4.823 4.846 4.487 4.817 695,020 +0.02(+0.48%)
Dec 20, 2010 4.834 4.887 4.771 4.794 360,099 -0.03(-0.60%)
Dec 17, 2010 4.904 4.927 4.724 4.823 933,723 -0.09(-1.77%)
Dec 16, 2010 4.881 4.916 4.759 4.910 423,634 +0.06(+1.32%)
Dec 15, 2010 4.852 4.927 4.794 4.846 437,983 +0.00(+0.00%)
Dec 14, 2010 4.782 4.858 4.748 4.846 801,262 +0.10(+2.08%)
Dec 13, 2010 4.817 4.834 4.713 4.748 403,169 -0.06(-1.21%)
Dec 10, 2010 4.713 4.811 4.666 4.805 437,631 +0.12(+2.60%)
Dec 09, 2010 4.748 4.753 4.672 4.684 519,079 -0.01(-0.12%)
Dec 08, 2010 4.724 4.769 4.666 4.690 426,404 -0.05(-1.10%)
Dec 07, 2010 4.834 4.863 4.698 4.742 912,499 -0.04(-0.85%)
Dec 06, 2010 4.672 4.811 4.533 4.782 470,265 +0.11(+2.36%)
Dec 03, 2010 4.568 4.753 4.545 4.672 926,459 +0.08(+1.77%)
Dec 02, 2010 4.608 4.608 4.521 4.591 578,455 -0.01(-0.13%)
Dec 01, 2010 4.562 4.637 4.521 4.597 485,444 +0.10(+2.32%)
Nov 30, 2010 4.545 4.626 4.469 4.492 765,366 -0.13(-2.88%)
Nov 29, 2010 4.574 4.655 4.383 4.626 768,666 +0.01(+0.28%)
Nov 26, 2010 4.548 4.625 4.455 4.613 289,504 +0.04(+0.94%)
Nov 24, 2010 4.510 4.570 4.570 4.570 704,150 +0.10(+2.21%)
Nov 23, 2010 4.422 4.499 4.350 4.471 549,178 -0.02(-0.49%)
Nov 22, 2010 4.400 4.521 4.317 4.493 410,381 +0.07(+1.62%)
Nov 19, 2010 4.559 4.559 4.378 4.422 850,624 -0.13(-2.90%)
Nov 18, 2010 4.394 4.603 4.345 4.554 1,205,576 +0.24(+5.61%)
Nov 17, 2010 4.026 4.334 4.026 4.312 657,343 +0.31(+7.84%)
Nov 16, 2010 4.169 4.229 3.943 3.998 724,076 -0.23(-5.34%)
Nov 15, 2010 4.268 4.350 4.213 4.224 228,758 -0.02(-0.39%)
Nov 12, 2010 4.411 4.466 4.240 4.240 570,774 -0.23(-5.17%)
Nov 11, 2010 4.466 4.554 4.444 4.471 296,705 -0.07(-1.45%)
Nov 10, 2010 4.427 4.576 4.427 4.537 517,250 +0.11(+2.48%)
Nov 09, 2010 4.620 4.647 4.400 4.427 584,508 -0.16(-3.48%)
Nov 08, 2010 4.620 4.675 4.543 4.587 486,500 +0.01(+0.24%)
Nov 05, 2010 4.603 4.658 4.548 4.576 342,367 +0.00(+0.00%)
Nov 04, 2010 4.554 4.603 4.438 4.576 603,390 +0.14(+3.10%)
Nov 03, 2010 4.328 4.455 4.246 4.438 534,659 +0.12(+2.80%)
Nov 02, 2010 4.323 4.400 4.235 4.317 416,691 +0.02(+0.38%)
Nov 01, 2010 4.416 4.493 4.248 4.301 327,093 -0.09(-2.13%)
Oct 29, 2010 4.334 4.466 4.317 4.394 461,133 +0.04(+1.01%)
Oct 28, 2010 4.378 4.400 4.235 4.350 913,036 +0.04(+0.89%)
Oct 27, 2010 4.284 4.383 4.262 4.312 1,367,474 -0.18(-4.04%)
Oct 25, 2010 4.537 4.603 4.449 4.493 422,335 +0.02(+0.37%)
Oct 22, 2010 4.548 4.614 4.422 4.477 324,498 -0.04(-0.85%)
Oct 21, 2010 4.548 4.614 4.416 4.515 385,056 +0.01(+0.12%)
Oct 20, 2010 4.548 4.620 4.510 4.510 620,676 +0.01(+0.12%)
Oct 19, 2010 4.455 4.603 4.455 4.504 919,084 -0.07(-1.44%)
Oct 18, 2010 4.570 4.658 4.515 4.570 779,189 +0.03(+0.73%)
Oct 15, 2010 4.691 4.691 4.504 4.537 746,401 -0.08(-1.67%)
Oct 14, 2010 4.614 4.675 4.515 4.614 946,582 -0.02(-0.36%)
Oct 13, 2010 4.361 4.675 4.350 4.631 1,429,066 +0.31(+7.12%)
Oct 12, 2010 4.339 4.367 4.235 4.323 576,738 -0.02(-0.38%)
Oct 11, 2010 4.290 4.411 4.273 4.339 541,126 +0.04(+0.89%)
Oct 08, 2010 4.136 4.317 4.125 4.301 584,341 +0.15(+3.71%)
Oct 07, 2010 4.125 4.174 4.086 4.147 658,687 +0.06(+1.34%)
Oct 06, 2010 4.092 4.141 4.064 4.092 858,886 +0.01(+0.13%)
Oct 05, 2010 3.976 4.136 3.960 4.086 991,411 +0.17(+4.35%)
Oct 04, 2010 3.894 3.965 3.877 3.916 614,490 -0.01(-0.14%)
Oct 01, 2010 3.932 3.954 3.801 3.921 367,711 +0.06(+1.57%)
Sep 30, 2010 3.938 3.965 3.822 3.861 478,216 -0.04(-1.13%)
Sep 29, 2010 3.844 3.954 3.773 3.905 284,573 +0.03(+0.71%)
Sep 28, 2010 3.899 3.899 3.734 3.877 634,183 +0.00(+0.00%)
Sep 27, 2010 3.916 3.960 3.822 3.877 484,102 -0.03(-0.70%)
Sep 24, 2010 3.789 3.905 3.756 3.905 1,113,223 +0.20(+5.34%)
Sep 23, 2010 3.712 3.844 3.696 3.707 725,050 -0.03(-0.88%)
Sep 22, 2010 3.872 3.927 3.723 3.740 492,793 -0.16(-4.09%)
Sep 21, 2010 3.938 3.987 3.861 3.899 2,029,842 -0.03(-0.84%)
Sep 20, 2010 3.949 3.998 3.817 3.932 987,438 +0.00(+0.04%)
Sep 17, 2010 4.053 4.053 3.850 3.931 660,405 -0.13(-3.15%)
Sep 15, 2010 3.954 4.092 3.778 4.059 572,116 +0.08(+2.07%)
Sep 14, 2010 3.817 3.987 3.745 3.976 667,258 +0.12(+3.14%)
Sep 13, 2010 3.707 3.899 3.690 3.855 1,079,562 +0.21(+5.73%)
Sep 10, 2010 3.723 3.751 3.591 3.646 301,664 -0.05(-1.49%)
Sep 09, 2010 3.718 3.718 3.630 3.701 340,476 +0.07(+1.97%)
Sep 08, 2010 3.657 3.723 3.591 3.630 593,929 -0.01(-0.15%)
Sep 07, 2010 3.800 3.839 3.613 3.635 604,746 -0.18(-4.69%)
Sep 03, 2010 3.729 3.844 3.707 3.814 732,431 +0.13(+3.51%)
Sep 02, 2010 3.465 3.707 3.465 3.685 452,674 +0.23(+6.69%)
Sep 01, 2010 3.382 3.459 3.311 3.454 593,041 +0.16(+5.02%)
Aug 31, 2010 3.239 3.344 3.190 3.289 1,868,331 +0.03(+1.01%)
Aug 30, 2010 3.223 3.388 3.223 3.256 828,177 +0.02(+0.51%)
Aug 27, 2010 3.195 3.250 3.080 3.239 800,409 +0.09(+2.97%)
Aug 26, 2010 3.333 3.443 3.146 3.146 532,575 -0.17(-5.14%)
Aug 25, 2010 3.239 3.316 3.179 3.316 470,626 +0.03(+0.84%)
Aug 24, 2010 3.415 3.415 3.239 3.289 759,313 -0.21(-6.12%)
Aug 23, 2010 3.641 3.668 3.492 3.503 631,790 -0.10(-2.90%)
Aug 20, 2010 3.635 3.756 3.492 3.608 389,849 -0.06(-1.50%)
Aug 19, 2010 3.597 3.707 3.564 3.663 620,875 +0.03(+0.91%)
Aug 18, 2010 3.591 3.740 3.547 3.630 327,007 +0.04(+1.07%)
Aug 17, 2010 3.591 3.613 3.536 3.591 645,380 +0.06(+1.71%)
Aug 16, 2010 3.421 3.575 3.371 3.531 633,412 +0.09(+2.56%)
Aug 13, 2010 3.333 3.509 3.333 3.443 546,850 +0.07(+2.12%)
Aug 12, 2010 3.382 3.481 3.333 3.371 773,009 -0.09(-2.54%)
Aug 11, 2010 3.635 3.844 3.426 3.459 1,196,075 -0.27(-7.23%)
Aug 10, 2010 3.751 3.850 3.664 3.729 880,381 -0.09(-2.31%)
Aug 09, 2010 3.855 3.877 3.773 3.817 848,409 -0.03(-0.72%)
Aug 06, 2010 3.674 3.850 3.575 3.844 755,813 +0.11(+2.95%)
Aug 05, 2010 3.520 3.767 3.520 3.734 997,726 +0.17(+4.78%)
Aug 04, 2010 3.344 3.597 3.344 3.564 976,496 +0.27(+8.18%)
Aug 03, 2010 3.300 3.355 3.217 3.294 451,132 -0.04(-1.15%)
Aug 02, 2010 3.415 3.415 3.311 3.333 553,804 +0.01(+0.33%)
Jul 30, 2010 3.212 3.366 3.190 3.322 391,020 +0.02(+0.67%)
Jul 29, 2010 3.327 3.421 3.239 3.300 705,565 +0.01(+0.33%)
Jul 28, 2010 3.382 3.415 3.283 3.289 712,900 -0.11(-3.24%)
Jul 27, 2010 3.476 3.509 3.388 3.399 523,179 -0.01(-0.32%)
Jul 26, 2010 3.118 3.437 3.091 3.410 937,618 +0.30(+9.54%)
Jul 23, 2010 3.008 3.151 2.942 3.113 751,294 +0.09(+2.91%)
Jul 22, 2010 3.058 3.157 2.975 3.025 1,083,955 +0.06(+1.85%)
Jul 21, 2010 3.151 3.212 2.964 2.970 481,340 -0.14(-4.59%)
Jul 20, 2010 2.931 3.113 2.887 3.113 627,877 +0.11(+3.66%)
Jul 19, 2010 2.992 3.162 2.909 3.003 508,786 +0.04(+1.30%)
Jul 16, 2010 3.278 3.300 2.948 2.964 1,229,301 -0.35(-10.61%)
Jul 15, 2010 3.366 3.388 3.256 3.316 470,828 -0.05(-1.47%)
Jul 14, 2010 3.377 3.415 3.272 3.366 316,781 -0.03(-0.81%)
Jul 13, 2010 3.250 3.415 3.195 3.393 898,269 +0.24(+7.49%)
Jul 12, 2010 3.190 3.289 3.140 3.157 259,688 -0.06(-1.88%)
Jul 09, 2010 3.157 3.245 3.080 3.217 376,082 +0.06(+1.92%)
Jul 08, 2010 3.151 3.206 3.050 3.157 463,891 +0.07(+2.32%)
Jul 07, 2010 3.030 3.085 2.926 3.085 509,753 +0.06(+2.00%)
Jul 06, 2010 3.135 3.245 2.995 3.025 874,569 +0.02(+0.55%)
Jul 02, 2010 3.157 3.272 2.948 3.008 723,354 -0.09(-3.01%)
Jul 01, 2010 3.201 3.228 2.959 3.102 746,115 -0.10(-3.26%)
Jun 30, 2010 3.371 3.421 3.190 3.206 1,036,748 -0.17(-5.05%)
Jun 29, 2010 3.624 3.701 3.360 3.377 1,265,379 -0.28(-7.67%)
Jun 25, 2010 3.602 3.751 3.542 3.657 1,753,836 +0.08(+2.15%)
Jun 24, 2010 3.657 3.734 3.542 3.580 1,176,715 -0.14(-3.70%)
Jun 23, 2010 3.767 3.839 3.652 3.718 824,322 -0.04(-1.17%)
Jun 22, 2010 3.778 3.894 3.696 3.762 1,090,363 +0.00(+0.00%)
Jun 21, 2010 3.751 3.836 3.641 3.762 1,197,766 +0.11(+3.01%)
Jun 18, 2010 3.580 3.679 3.536 3.652 1,026,391 +0.10(+2.79%)
Jun 17, 2010 3.492 3.569 3.448 3.553 714,668 +0.08(+2.38%)
Jun 16, 2010 3.355 3.492 3.305 3.470 550,340 +0.07(+2.10%)
Jun 15, 2010 3.201 3.415 3.162 3.399 547,836 +0.23(+7.11%)
Jun 14, 2010 3.135 3.289 3.091 3.173 479,014 +0.10(+3.22%)
Jun 11, 2010 3.036 3.190 3.036 3.074 700,206 -0.01(-0.27%)
Jun 10, 2010 3.091 3.162 2.948 3.083 513,293 +0.09(+3.03%)
Jun 09, 2010 3.080 3.157 2.964 2.992 455,801 -0.03(-1.09%)
Jun 08, 2010 3.135 3.195 2.953 3.025 929,039 -0.08(-2.48%)
Jun 07, 2010 3.311 3.388 3.091 3.102 928,654 -0.20(-6.00%)
Jun 04, 2010 3.470 3.525 3.289 3.300 745,365 -0.31(-8.68%)
Jun 03, 2010 3.635 3.718 3.547 3.613 394,789 +0.02(+0.61%)
Jun 02, 2010 3.454 3.591 3.393 3.591 505,049 +0.17(+4.98%)
Jun 01, 2010 3.597 3.630 3.421 3.421 524,065 -0.23(-6.25%)
May 28, 2010 3.674 3.800 3.608 3.649 543,968 -0.02(-0.67%)
May 27, 2010 3.454 3.690 3.454 3.674 668,251 +0.35(+10.41%)
May 26, 2010 3.388 3.520 3.325 3.327 924,479 -0.03(-0.82%)
May 25, 2010 3.234 3.371 3.157 3.355 701,261 -0.04(-1.29%)
May 24, 2010 3.547 3.624 3.393 3.399 491,673 -0.15(-4.19%)
May 21, 2010 3.245 3.635 3.206 3.547 1,433,914 +0.21(+6.44%)
May 20, 2010 3.360 3.630 3.327 3.333 1,796,498 -0.39(-10.49%)
May 19, 2010 3.778 3.850 3.663 3.723 795,876 -0.08(-2.17%)
May 18, 2010 4.042 4.180 3.740 3.806 1,179,999 -0.15(-3.76%)
May 17, 2010 3.971 4.031 3.740 3.954 902,464 +0.03(+0.70%)
May 14, 2010 3.905 3.998 3.806 3.927 1,084,692 -0.04(-0.97%)
May 13, 2010 4.015 4.092 3.905 3.965 905,477 -0.05(-1.37%)
May 12, 2010 3.795 4.031 3.718 4.020 1,464,907 +0.25(+6.72%)
May 11, 2010 3.740 3.822 3.663 3.767 1,297,760 +0.00(+0.00%)
May 10, 2010 3.696 3.877 3.668 3.767 1,396,642 +0.23(+6.37%)
May 07, 2010 3.723 3.751 3.503 3.542 1,195,413 -0.19(-5.01%)
May 06, 2010 3.745 3.762 3.228 3.729 2,338,968 -0.11(-2.87%)
May 05, 2010 3.751 3.905 3.437 3.839 2,190,471 +0.10(+2.80%)
May 04, 2010 3.916 3.916 3.685 3.734 1,606,697 -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.