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

Sinclair Inc (NQ: SBGI )

13.97 -0.58 (-3.99%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 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 (%)
Apr 29, 2005 4.125 4.213 4.103 4.208 243,524 +0.12(+2.82%)
Apr 28, 2005 4.213 4.213 4.092 4.092 156,178 -0.14(-3.37%)
Apr 27, 2005 4.147 4.268 4.114 4.235 201,550 +0.08(+1.98%)
Apr 26, 2005 4.169 4.246 4.147 4.153 228,094 -0.07(-1.69%)
Apr 25, 2005 4.197 4.252 4.125 4.224 221,010 +0.09(+2.26%)
Apr 22, 2005 4.323 4.394 4.120 4.131 263,796 -0.23(-5.29%)
Apr 21, 2005 4.230 4.400 4.208 4.362 219,778 +0.19(+4.61%)
Apr 20, 2005 4.257 4.307 4.158 4.169 626,371 -0.10(-2.44%)
Apr 19, 2005 4.268 4.427 4.208 4.274 728,725 +0.03(+0.78%)
Apr 18, 2005 4.301 4.378 4.230 4.241 496,067 -0.02(-0.39%)
Apr 15, 2005 4.208 4.367 4.208 4.257 539,017 +0.05(+1.17%)
Apr 14, 2005 4.378 4.394 4.208 4.208 1,033,884 -0.19(-4.25%)
Apr 13, 2005 4.438 4.510 4.384 4.394 413,636 -0.01(-0.13%)
Apr 12, 2005 4.433 4.499 4.340 4.400 331,863 -0.05(-1.11%)
Apr 11, 2005 4.466 4.515 4.444 4.449 264,313 +0.02(+0.50%)
Apr 08, 2005 4.493 4.493 4.411 4.427 209,334 -0.04(-0.98%)
Apr 07, 2005 4.509 4.521 4.405 4.471 396,280 -0.04(-0.85%)
Apr 06, 2005 4.636 4.636 4.389 4.510 366,410 -0.09(-2.03%)
Apr 05, 2005 4.290 4.620 4.241 4.603 559,044 +0.36(+8.41%)
Apr 04, 2005 4.307 4.318 4.213 4.246 420,756 -0.08(-1.90%)
Apr 01, 2005 4.422 4.422 4.230 4.329 427,659 -0.08(-1.87%)
Mar 31, 2005 4.367 4.411 4.246 4.411 535,793 +0.02(+0.38%)
Mar 30, 2005 4.389 4.455 4.340 4.394 331,031 -0.02(-0.50%)
Mar 29, 2005 4.373 4.433 4.340 4.416 655,706 +0.01(+0.25%)
Mar 28, 2005 4.367 4.460 4.334 4.405 405,432 +0.01(+0.25%)
Mar 24, 2005 4.301 4.405 4.263 4.394 227,759 +0.13(+2.96%)
Mar 23, 2005 4.224 4.329 4.175 4.268 338,674 +0.01(+0.13%)
Mar 22, 2005 4.246 4.318 4.235 4.263 248,756 -0.03(-0.64%)
Mar 21, 2005 4.230 4.307 4.208 4.290 252,626 +0.04(+1.03%)
Mar 18, 2005 4.279 4.307 4.197 4.246 625,885 -0.02(-0.39%)
Mar 17, 2005 4.092 4.294 4.092 4.263 548,854 +0.15(+3.74%)
Mar 16, 2005 4.175 4.230 4.087 4.109 333,229 -0.04(-0.93%)
Mar 15, 2005 4.263 4.318 4.125 4.147 255,366 -0.09(-2.08%)
Mar 14, 2005 4.208 4.274 4.153 4.235 367,176 +0.00(+0.00%)
Mar 11, 2005 4.301 4.301 4.230 4.235 245,366 -0.04(-0.90%)
Mar 10, 2005 4.301 4.411 4.257 4.274 447,564 -0.04(-1.02%)
Mar 09, 2005 4.373 4.438 4.312 4.318 300,681 -0.06(-1.38%)
Mar 08, 2005 4.400 4.526 4.323 4.378 431,335 +0.00(+0.00%)
Mar 07, 2005 4.389 4.493 4.340 4.378 322,610 -0.06(-1.36%)
Mar 04, 2005 4.488 4.515 4.329 4.438 301,081 +0.00(+0.00%)
Mar 03, 2005 4.318 4.521 4.274 4.438 531,143 +0.18(+4.12%)
Mar 02, 2005 4.367 4.367 4.263 4.263 390,606 -0.09(-2.14%)
Mar 01, 2005 4.252 4.400 4.219 4.356 744,932 +0.13(+2.99%)
Feb 28, 2005 4.340 4.416 4.191 4.230 542,297 -0.18(-3.99%)
Feb 25, 2005 4.202 4.405 4.191 4.405 573,341 +0.14(+3.35%)
Feb 24, 2005 4.153 4.263 4.153 4.263 755,356 +0.04(+1.04%)
Feb 23, 2005 4.202 4.246 4.147 4.219 1,113,811 +0.08(+1.99%)
Feb 22, 2005 4.257 4.334 4.136 4.136 494,148 -0.15(-3.46%)
Feb 18, 2005 4.378 4.378 4.252 4.285 419,127 -0.05(-1.14%)
Feb 17, 2005 4.367 4.373 4.296 4.334 359,724 -0.01(-0.13%)
Feb 16, 2005 4.263 4.340 4.230 4.340 565,772 +0.07(+1.67%)
Feb 15, 2005 4.367 4.367 4.208 4.268 291,939 -0.05(-1.15%)
Feb 14, 2005 4.367 4.367 4.191 4.318 286,536 -0.04(-0.88%)
Feb 11, 2005 4.263 4.356 4.158 4.356 481,942 +0.15(+3.52%)
Feb 10, 2005 4.285 4.340 3.983 4.208 2,302,555 -0.15(-3.40%)
Feb 09, 2005 4.394 4.488 4.356 4.356 214,846 -0.08(-1.86%)
Feb 08, 2005 4.477 4.482 4.367 4.438 488,237 -0.01(-0.12%)
Feb 07, 2005 4.422 4.488 4.400 4.444 351,714 -0.03(-0.74%)
Feb 04, 2005 4.576 4.576 4.416 4.477 299,374 -0.01(-0.12%)
Feb 03, 2005 4.587 4.587 4.438 4.482 278,873 -0.05(-1.21%)
Feb 02, 2005 4.493 4.581 4.405 4.537 469,328 +0.02(+0.49%)
Feb 01, 2005 4.565 4.609 4.482 4.515 275,060 -0.01(-0.12%)
Jan 31, 2005 4.554 4.592 4.449 4.521 260,733 +0.07(+1.48%)
Jan 28, 2005 4.510 4.603 4.405 4.455 255,191 -0.12(-2.52%)
Jan 27, 2005 4.455 4.669 4.449 4.570 520,694 +0.08(+1.71%)
Jan 26, 2005 4.482 4.493 4.389 4.493 416,212 +0.02(+0.49%)
Jan 25, 2005 4.499 4.543 4.411 4.471 647,663 +0.04(+0.87%)
Jan 24, 2005 4.554 4.581 4.433 4.433 306,071 -0.09(-2.06%)
Jan 21, 2005 4.548 4.598 4.422 4.526 869,670 -0.04(-0.96%)
Jan 20, 2005 4.631 4.631 4.515 4.570 641,250 +0.01(+0.12%)
Jan 19, 2005 4.680 4.680 4.565 4.565 676,518 -0.06(-1.31%)
Jan 18, 2005 4.636 4.675 4.537 4.625 396,469 -0.01(-0.24%)
Jan 14, 2005 4.592 4.658 4.537 4.636 341,668 +0.07(+1.56%)
Jan 13, 2005 4.708 4.708 4.488 4.565 774,613 +0.05(+1.09%)
Jan 12, 2005 4.598 4.636 4.449 4.515 428,069 -0.08(-1.79%)
Jan 11, 2005 4.867 4.867 4.587 4.598 662,961 -0.20(-4.12%)
Jan 10, 2005 4.872 4.894 4.795 4.795 523,941 +0.01(+0.11%)
Jan 07, 2005 4.949 4.982 4.724 4.790 486,977 -0.10(-2.13%)
Jan 06, 2005 4.883 4.966 4.823 4.894 518,759 +0.03(+0.56%)
Jan 05, 2005 4.867 5.081 4.795 4.867 1,080,237 +0.03(+0.57%)
Jan 04, 2005 5.032 5.092 4.795 4.839 864,986 -0.18(-3.61%)
Jan 03, 2005 5.103 5.103 4.982 5.021 557,569 -0.04(-0.76%)
Dec 31, 2004 5.142 5.142 5.026 5.059 203,709 +0.01(+0.22%)
Dec 30, 2004 4.988 5.070 4.944 5.048 516,463 +0.08(+1.66%)
Dec 29, 2004 5.098 5.098 4.955 4.966 460,393 -0.09(-1.85%)
Dec 28, 2004 5.043 5.098 4.938 5.059 581,999 +0.05(+0.99%)
Dec 27, 2004 4.944 5.092 4.938 5.010 342,609 +0.01(+0.22%)
Dec 23, 2004 4.960 5.021 4.894 4.999 501,717 +0.05(+1.00%)
Dec 22, 2004 4.834 4.949 4.828 4.949 373,557 +0.05(+1.12%)
Dec 21, 2004 4.845 4.922 4.825 4.894 994,879 +0.02(+0.34%)
Dec 20, 2004 4.828 4.944 4.823 4.878 1,248,651 -0.01(-0.22%)
Dec 17, 2004 4.889 4.916 4.790 4.889 1,916,940 +0.04(+0.91%)
Dec 16, 2004 4.768 4.944 4.763 4.845 2,181,817 +0.08(+1.61%)
Dec 15, 2004 4.812 4.867 4.719 4.768 1,402,661 -0.01(-0.23%)
Dec 14, 2004 4.620 4.806 4.620 4.779 1,031,470 +0.15(+3.33%)
Dec 13, 2004 4.614 4.658 4.537 4.625 843,781 +0.03(+0.60%)
Dec 10, 2004 4.565 4.642 4.532 4.598 632,972 +0.00(+0.00%)
Dec 09, 2004 4.521 4.664 4.477 4.598 773,147 +0.10(+2.20%)
Dec 08, 2004 4.444 4.537 4.323 4.499 1,873,977 +0.04(+0.86%)
Dec 07, 2004 4.598 4.598 4.400 4.460 743,656 -0.07(-1.58%)
Dec 06, 2004 4.570 4.598 4.526 4.532 774,240 -0.04(-0.84%)
Dec 03, 2004 4.669 4.669 4.521 4.570 1,619,842 -0.05(-1.07%)
Dec 02, 2004 4.103 4.675 4.081 4.620 3,500,191 +0.57(+14.11%)
Dec 01, 2004 3.999 4.125 3.950 4.048 1,303,993 +0.09(+2.22%)
Nov 30, 2004 3.950 4.004 3.884 3.961 1,202,229 +0.03(+0.70%)
Nov 29, 2004 4.021 4.043 3.829 3.933 1,812,446 -0.03(-0.83%)
Nov 26, 2004 3.928 3.983 3.873 3.966 649,720 +0.05(+1.26%)
Nov 24, 2004 3.911 3.950 3.829 3.917 1,563,044 +0.08(+2.00%)
Nov 23, 2004 3.735 3.900 3.680 3.840 1,547,570 +0.12(+3.25%)
Nov 22, 2004 3.735 3.735 3.653 3.719 1,914,756 +0.00(+0.00%)
Nov 19, 2004 3.680 3.724 3.658 3.719 826,123 +0.02(+0.59%)
Nov 18, 2004 3.658 3.702 3.625 3.697 662,828 +0.02(+0.45%)
Nov 17, 2004 3.719 3.746 3.658 3.680 230,833 +0.03(+0.90%)
Nov 16, 2004 3.664 3.752 3.636 3.647 318,943 -0.04(-1.19%)
Nov 15, 2004 3.697 3.746 3.647 3.691 681,032 +0.02(+0.45%)
Nov 12, 2004 3.796 3.801 3.653 3.675 704,152 -0.06(-1.62%)
Nov 11, 2004 3.735 3.790 3.653 3.735 436,181 +0.03(+0.74%)
Nov 10, 2004 3.790 3.790 3.658 3.708 387,575 -0.03(-0.88%)
Nov 09, 2004 3.763 3.807 3.675 3.741 444,737 +0.03(+0.89%)
Nov 08, 2004 3.735 3.801 3.680 3.708 610,035 -0.08(-2.17%)
Nov 05, 2004 3.856 3.856 3.735 3.790 604,391 -0.05(-1.43%)
Nov 04, 2004 3.900 3.900 3.752 3.845 929,707 -0.08(-2.10%)
Nov 03, 2004 3.856 3.972 3.856 3.928 1,355,329 +0.14(+3.62%)
Nov 02, 2004 3.856 3.884 3.746 3.790 546,319 -0.03(-0.72%)
Nov 01, 2004 3.911 3.911 3.757 3.818 726,726 -0.03(-0.71%)
Oct 29, 2004 3.840 3.873 3.834 3.845 701,786 +0.01(+0.14%)
Oct 28, 2004 3.790 3.911 3.774 3.840 851,427 -0.01(-0.14%)
Oct 27, 2004 3.873 3.922 3.823 3.845 1,097,371 -0.03(-0.71%)
Oct 26, 2004 3.928 3.928 3.845 3.873 882,557 -0.02(-0.42%)
Oct 25, 2004 3.966 3.972 3.862 3.889 519,012 -0.05(-1.26%)
Oct 22, 2004 3.977 3.983 3.889 3.939 1,297,985 +0.02(+0.56%)
Oct 21, 2004 3.933 3.983 3.812 3.917 2,246,807 +0.04(+1.13%)
Oct 20, 2004 3.571 4.043 3.549 3.873 4,641,072 +0.43(+12.62%)
Oct 19, 2004 3.658 3.664 3.362 3.439 2,273,022 -0.13(-3.54%)
Oct 18, 2004 3.851 3.884 3.499 3.565 2,161,792 -0.30(-7.81%)
Oct 15, 2004 3.955 4.015 3.834 3.867 780,429 -0.04(-0.98%)
Oct 14, 2004 3.928 3.988 3.900 3.906 639,344 -0.02(-0.42%)
Oct 13, 2004 4.010 4.092 3.922 3.922 826,669 -0.08(-2.06%)
Oct 12, 2004 4.048 4.092 3.977 4.004 776,424 -0.05(-1.22%)
Oct 11, 2004 4.164 4.202 4.048 4.054 1,068,608 -0.07(-1.60%)
Oct 08, 2004 4.169 4.263 4.120 4.120 402,684 -0.12(-2.72%)
Oct 07, 2004 4.307 4.307 4.191 4.235 523,381 -0.06(-1.41%)
Oct 06, 2004 4.230 4.329 4.186 4.296 495,346 +0.11(+2.62%)
Oct 05, 2004 4.180 4.230 4.120 4.186 694,868 +0.01(+0.13%)
Oct 04, 2004 4.065 4.197 3.774 4.180 1,087,904 +0.10(+2.42%)
Oct 01, 2004 4.043 4.136 4.021 4.081 510,456 +0.07(+1.78%)
Sep 30, 2004 3.994 4.048 3.988 4.010 630,242 -0.02(-0.55%)
Sep 29, 2004 3.994 4.037 3.889 4.032 315,667 +0.07(+1.66%)
Sep 28, 2004 4.004 4.081 3.856 3.966 781,522 +0.03(+0.84%)
Sep 27, 2004 4.147 4.153 3.933 3.933 711,616 -0.21(-5.17%)
Sep 24, 2004 4.202 4.224 4.076 4.147 462,578 -0.03(-0.66%)
Sep 23, 2004 4.164 4.197 4.120 4.175 241,756 +0.02(+0.40%)
Sep 22, 2004 4.241 4.268 4.131 4.158 342,245 -0.14(-3.32%)
Sep 21, 2004 4.109 4.301 4.103 4.301 584,548 +0.01(+0.26%)
Sep 20, 2004 4.378 4.416 4.274 4.290 556,149 -0.07(-1.64%)
Sep 17, 2004 4.455 4.631 4.312 4.362 584,002 -0.07(-1.61%)
Sep 16, 2004 4.427 4.521 4.367 4.433 454,568 +0.04(+1.00%)
Sep 15, 2004 4.394 4.436 4.351 4.389 479,508 -0.01(-0.12%)
Sep 14, 2004 4.416 4.488 4.373 4.394 491,523 -0.01(-0.13%)
Sep 13, 2004 4.394 4.438 4.345 4.400 506,451 +0.03(+0.63%)
Sep 10, 2004 4.389 4.394 4.329 4.373 405,779 -0.02(-0.50%)
Sep 09, 2004 4.301 4.438 4.285 4.394 418,705 +0.08(+1.91%)
Sep 08, 2004 4.367 4.422 4.312 4.312 277,801 -0.03(-0.63%)
Sep 07, 2004 4.394 4.471 4.329 4.340 878,006 -0.03(-0.63%)
Sep 03, 2004 4.334 4.427 4.312 4.367 460,393 -0.03(-0.62%)
Sep 02, 2004 4.405 4.411 4.340 4.394 448,742 +0.01(+0.25%)
Sep 01, 2004 4.416 4.697 4.351 4.384 863,442 -0.01(-0.25%)
Aug 31, 2004 4.351 4.449 4.345 4.394 647,172 +0.03(+0.76%)
Aug 30, 2004 4.394 4.416 4.329 4.362 373,557 -0.03(-0.63%)
Aug 27, 2004 4.345 4.405 4.290 4.389 632,790 +0.04(+0.88%)
Aug 26, 2004 4.394 4.394 4.318 4.351 218,454 -0.04(-1.00%)
Aug 25, 2004 4.362 4.449 4.334 4.394 407,054 +0.05(+1.27%)
Aug 24, 2004 4.504 4.548 4.301 4.340 1,066,241 -0.09(-2.11%)
Aug 23, 2004 4.521 4.554 4.427 4.433 904,402 -0.05(-1.10%)
Aug 20, 2004 4.405 4.526 4.384 4.482 344,248 +0.10(+2.26%)
Aug 19, 2004 4.471 4.488 4.367 4.384 570,713 -0.05(-1.24%)
Aug 18, 2004 4.378 4.477 4.378 4.438 580,361 +0.03(+0.62%)
Aug 17, 2004 4.449 4.603 4.389 4.411 1,156,171 +0.00(+0.00%)
Aug 16, 2004 4.488 4.493 4.378 4.411 751,484 -0.01(-0.25%)
Aug 13, 2004 4.312 4.482 4.312 4.422 444,555 +0.10(+2.42%)
Aug 12, 2004 4.323 4.444 4.312 4.318 944,634 -0.03(-0.76%)
Aug 11, 2004 4.394 4.438 4.263 4.351 1,083,353 -0.04(-1.00%)
Aug 10, 2004 4.334 4.394 4.285 4.394 671,202 +0.06(+1.39%)
Aug 09, 2004 4.548 4.609 4.290 4.334 1,007,258 -0.14(-3.19%)
Aug 06, 2004 4.828 4.828 4.367 4.477 2,954,965 -0.45(-9.14%)
Aug 05, 2004 5.427 5.427 4.763 4.927 1,322,561 -0.51(-9.30%)
Aug 04, 2004 5.361 5.433 5.240 5.433 291,819 +0.04(+0.71%)
Aug 03, 2004 5.493 5.493 5.383 5.394 188,963 -0.05(-0.91%)
Aug 02, 2004 5.411 5.515 5.378 5.444 205,165 +0.00(+0.00%)
Jul 30, 2004 5.413 5.493 5.339 5.444 204,983 +0.04(+0.71%)
Jul 29, 2004 5.394 5.515 5.317 5.405 204,619 +0.04(+0.72%)
Jul 28, 2004 5.493 5.515 5.301 5.367 1,120,308 -0.16(-2.88%)
Jul 27, 2004 5.515 5.537 5.411 5.526 395,221 +0.02(+0.40%)
Jul 26, 2004 5.515 5.559 5.433 5.504 372,101 +0.05(+0.91%)
Jul 23, 2004 5.515 5.548 5.378 5.455 232,836 -0.03(-0.60%)
Jul 22, 2004 5.411 5.614 5.411 5.488 319,126 +0.02(+0.40%)
Jul 21, 2004 5.576 5.652 5.444 5.466 309,659 -0.09(-1.68%)
Jul 20, 2004 5.543 5.570 5.482 5.559 588,917 +0.03(+0.60%)
Jul 19, 2004 5.389 5.532 5.317 5.526 478,233 +0.16(+3.07%)
Jul 16, 2004 5.466 5.537 5.356 5.361 730,549 -0.05(-0.91%)
Jul 15, 2004 5.449 5.493 5.378 5.411 263,602 -0.01(-0.10%)
Jul 14, 2004 5.499 5.603 5.323 5.416 555,239 -0.08(-1.40%)
Jul 13, 2004 5.603 5.652 5.438 5.493 494,618 -0.13(-2.25%)
Jul 12, 2004 5.560 5.658 5.499 5.619 484,059 +0.05(+0.89%)
Jul 09, 2004 5.592 5.647 5.510 5.570 231,015 +0.03(+0.60%)
Jul 08, 2004 5.619 5.630 5.488 5.537 527,568 -0.05(-0.98%)
Jul 07, 2004 5.669 5.707 5.543 5.592 399,590 -0.07(-1.17%)
Jul 06, 2004 5.685 5.740 5.565 5.658 502,992 -0.02(-0.39%)
Jul 02, 2004 5.576 5.740 5.521 5.680 856,160 +0.14(+2.58%)
Jul 01, 2004 5.696 5.702 5.537 5.537 1,340,402 -0.10(-1.85%)
Jun 30, 2004 5.817 5.823 5.636 5.641 4,945,088 -0.16(-2.75%)
Jun 29, 2004 5.944 5.955 5.746 5.801 415,974 -0.07(-1.22%)
Jun 28, 2004 5.823 5.922 5.801 5.872 404,323 -0.01(-0.09%)
Jun 25, 2004 5.894 5.988 5.790 5.878 1,166,730 -0.09(-1.47%)
Jun 24, 2004 5.982 6.070 5.927 5.966 732,733 +0.02(+0.37%)
Jun 23, 2004 5.889 6.004 5.856 5.944 344,794 +0.08(+1.41%)
Jun 22, 2004 5.922 5.944 5.768 5.861 349,891 -0.03(-0.47%)
Jun 21, 2004 5.998 6.020 5.801 5.889 273,068 -0.05(-0.83%)
Jun 18, 2004 5.998 6.042 5.894 5.938 509,181 -0.03(-0.46%)
Jun 17, 2004 5.977 5.998 5.878 5.966 463,488 +0.02(+0.37%)
Jun 16, 2004 6.009 6.026 5.746 5.944 318,943 +0.03(+0.56%)
Jun 15, 2004 5.988 6.048 5.867 5.911 534,304 -0.08(-1.28%)
Jun 14, 2004 6.042 6.053 5.960 5.988 609,488 -0.03(-0.55%)
Jun 10, 2004 5.971 6.048 5.955 6.020 420,343 +0.10(+1.67%)
Jun 09, 2004 5.960 5.988 5.894 5.922 324,041 -0.05(-0.83%)
Jun 08, 2004 5.960 6.015 5.900 5.971 281,806 +0.01(+0.18%)
Jun 07, 2004 5.834 6.004 5.834 5.960 336,602 +0.11(+1.88%)
Jun 04, 2004 5.795 5.911 5.740 5.850 430,355 +0.09(+1.62%)
Jun 03, 2004 6.037 6.037 5.751 5.757 699,965 -0.27(-4.47%)
Jun 02, 2004 6.053 6.108 5.988 6.026 312,026 -0.03(-0.54%)
Jun 01, 2004 5.998 6.097 5.982 6.059 415,974 -0.03(-0.45%)
May 28, 2004 6.103 6.108 6.031 6.086 269,063 +0.02(+0.27%)
May 27, 2004 6.180 6.213 6.048 6.070 324,223 -0.09(-1.52%)
May 26, 2004 6.323 6.328 6.097 6.163 487,700 -0.15(-2.43%)
May 25, 2004 6.218 6.328 6.163 6.317 264,876 +0.07(+1.05%)
May 24, 2004 6.152 6.312 6.136 6.251 546,683 +0.10(+1.70%)
May 21, 2004 6.125 6.152 6.042 6.147 294,731 +0.05(+0.81%)
May 20, 2004 6.020 6.147 6.020 6.097 550,870 +0.04(+0.63%)
May 19, 2004 6.064 6.152 6.020 6.059 394,128 +0.06(+1.01%)
May 18, 2004 5.971 6.037 5.894 5.998 603,117 +0.09(+1.58%)
May 17, 2004 6.042 6.042 5.839 5.905 430,355 -0.14(-2.36%)
May 14, 2004 6.009 6.152 5.988 6.048 624,598 -0.03(-0.54%)
May 13, 2004 6.152 6.213 6.048 6.081 377,562 -0.09(-1.42%)
May 12, 2004 6.339 6.345 6.081 6.169 716,895 -0.18(-2.77%)
May 11, 2004 6.399 6.432 6.224 6.345 522,288 +0.05(+0.79%)
May 10, 2004 6.460 6.482 6.284 6.295 249,584 -0.18(-2.80%)
May 07, 2004 6.790 6.795 6.421 6.476 534,668 -0.34(-4.92%)
May 06, 2004 6.982 7.015 6.674 6.811 587,825 -0.21(-3.05%)
May 05, 2004 6.976 7.141 6.954 7.026 488,064 +0.01(+0.16%)
May 04, 2004 6.779 7.075 6.779 7.015 551,780 +0.21(+3.15%)
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.