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

Sinclair Inc (NQ: SBGI )

12.21 +0.17 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2013 22.47 23.02 22.26 22.59 0 +0.06(+0.28%)
Oct 30, 2013 23.15 23.21 22.35 22.52 2,154,883 -0.68(-2.95%)
Oct 29, 2013 23.07 23.38 22.76 23.21 0 +0.08(+0.37%)
Oct 28, 2013 24.26 24.53 22.56 23.12 0 -1.24(-5.09%)
Oct 25, 2013 25.13 25.23 24.17 24.36 0 -0.64(-2.56%)
Oct 24, 2013 24.61 25.28 24.34 25.00 1,865,184 +0.70(+2.87%)
Oct 23, 2013 24.41 24.59 23.90 24.31 1,082,414 -0.32(-1.32%)
Oct 22, 2013 24.97 25.49 24.48 24.63 1,347,875 -0.25(-1.02%)
Oct 21, 2013 24.62 25.04 24.22 24.88 3,038,187 -0.01(-0.06%)
Oct 18, 2013 24.41 25.35 24.15 24.90 2,489,539 +0.66(+2.70%)
Oct 17, 2013 24.17 24.41 24.06 24.24 1,126,123 -0.06(-0.26%)
Oct 16, 2013 24.31 24.84 24.02 24.31 1,028,664 +0.14(+0.58%)
Oct 15, 2013 24.34 24.63 23.90 24.16 1,136,537 -0.21(-0.87%)
Oct 14, 2013 24.25 24.40 23.54 24.38 1,920,489 -0.06(-0.26%)
Oct 11, 2013 23.90 24.55 23.69 24.44 0 +1.16(+4.96%)
Oct 10, 2013 23.21 23.89 23.07 23.28 2,064,004 +0.46(+2.01%)
Oct 09, 2013 23.10 23.13 22.28 22.83 2,448,266 -0.11(-0.49%)
Oct 08, 2013 24.24 24.52 22.80 22.94 2,912,642 -1.28(-5.27%)
Oct 07, 2013 24.14 24.59 23.63 24.21 0 -0.27(-1.09%)
Oct 04, 2013 23.80 24.67 23.71 24.48 0 +0.63(+2.63%)
Oct 03, 2013 23.83 24.32 23.42 23.85 0 +0.01(+0.03%)
Oct 02, 2013 23.60 24.07 23.46 23.85 1,505,340 -0.04(-0.15%)
Oct 01, 2013 23.64 24.60 23.40 23.88 3,220,420 +0.26(+1.10%)
Sep 30, 2013 23.42 23.95 23.30 23.62 0 -0.37(-1.53%)
Sep 27, 2013 23.42 24.16 23.33 23.99 0 +0.49(+2.07%)
Sep 26, 2013 22.36 24.31 22.36 23.50 4,886,785 +1.15(+5.14%)
Sep 25, 2013 22.20 23.01 21.81 22.35 3,523,665 +0.14(+0.63%)
Sep 24, 2013 21.56 22.48 21.56 22.21 3,030,692 +0.64(+2.97%)
Sep 23, 2013 21.68 21.84 20.75 21.57 5,636,567 +0.97(+4.72%)
Sep 20, 2013 20.80 21.13 20.41 20.60 0 -0.13(-0.65%)
Sep 19, 2013 20.78 20.94 20.33 20.73 1,308,712 +0.01(+0.07%)
Sep 18, 2013 20.87 21.14 20.44 20.72 0 -0.23(-1.08%)
Sep 17, 2013 20.12 20.95 19.84 20.94 0 +0.79(+3.92%)
Sep 16, 2013 20.72 20.72 20.15 20.15 0 -0.41(-1.99%)
Sep 13, 2013 20.17 20.58 20.13 20.56 0 +0.39(+1.92%)
Sep 12, 2013 20.20 20.44 20.04 20.18 0 -0.08(-0.38%)
Sep 11, 2013 19.94 20.30 19.84 20.25 0 +0.23(+1.14%)
Sep 10, 2013 19.25 20.58 19.13 20.02 4,697,220 +1.00(+5.28%)
Sep 09, 2013 18.60 19.03 18.60 19.02 0 +0.49(+2.62%)
Sep 06, 2013 18.32 18.60 17.89 18.53 0 +0.25(+1.35%)
Sep 05, 2013 18.39 18.94 18.16 18.29 0 +0.01(+0.04%)
Sep 04, 2013 17.31 18.29 17.24 18.28 0 +1.05(+6.09%)
Sep 03, 2013 17.18 17.71 16.99 17.23 0 +0.37(+2.22%)
Aug 30, 2013 17.24 17.29 16.81 16.86 0 -0.43(-2.49%)
Aug 29, 2013 16.81 17.51 16.81 17.29 1,414,919 +0.37(+2.17%)
Aug 28, 2013 17.33 17.33 16.88 16.92 0 -0.51(-2.95%)
Aug 27, 2013 17.34 17.70 17.16 17.43 1,535,457 -0.26(-1.46%)
Aug 26, 2013 18.18 18.37 17.64 17.69 0 -0.49(-2.70%)
Aug 23, 2013 17.76 18.21 17.52 18.18 0 +0.40(+2.24%)
Aug 22, 2013 17.33 17.79 17.21 17.79 929,405 +0.48(+2.79%)
Aug 21, 2013 17.22 17.53 17.14 17.30 1,656,052 -0.15(-0.84%)
Aug 20, 2013 16.90 17.46 16.85 17.45 1,427,487 +0.51(+3.02%)
Aug 19, 2013 16.85 17.39 16.81 16.94 2,365,205 -0.07(-0.41%)
Aug 16, 2013 16.85 17.28 16.82 17.01 0 +0.08(+0.45%)
Aug 15, 2013 16.57 16.99 16.41 16.93 3,665,963 +0.09(+0.54%)
Aug 14, 2013 17.32 17.32 16.31 16.84 7,431,795 -0.53(-3.06%)
Aug 13, 2013 17.44 17.82 17.25 17.37 2,393,736 -0.04(-0.24%)
Aug 12, 2013 17.56 17.92 17.37 17.41 2,657,217 -0.45(-2.51%)
Aug 09, 2013 18.07 18.60 17.67 17.86 3,050,100 -0.34(-1.89%)
Aug 08, 2013 18.40 19.05 17.44 18.21 7,665,974 -0.41(-2.22%)
Aug 07, 2013 19.33 19.70 18.30 18.62 3,925,290 -0.62(-3.24%)
Aug 06, 2013 19.60 19.62 18.98 19.24 4,018,657 -0.48(-2.45%)
Aug 05, 2013 19.54 19.98 19.51 19.73 1,731,458 +0.07(+0.36%)
Aug 02, 2013 19.25 19.69 19.05 19.66 2,314,754 +0.18(+0.90%)
Aug 01, 2013 19.88 20.28 19.47 19.48 2,140,710 -0.28(-1.42%)
Jul 31, 2013 20.05 20.53 19.75 19.76 0 -0.25(-1.26%)
Jul 30, 2013 21.11 21.37 20.01 20.01 0 -1.07(-5.08%)
Jul 29, 2013 22.03 22.06 20.84 21.08 0 +0.20(+0.97%)
Jul 26, 2013 20.61 21.19 20.57 20.88 0 +0.04(+0.20%)
Jul 25, 2013 20.15 20.97 20.15 20.84 0 +0.56(+2.76%)
Jul 24, 2013 20.03 20.29 19.68 20.28 0 +0.31(+1.54%)
Jul 23, 2013 20.42 20.68 19.82 19.97 0 -0.41(-2.03%)
Jul 22, 2013 20.75 21.06 20.27 20.38 0 -0.46(-2.18%)
Jul 19, 2013 21.45 21.60 20.57 20.84 1,788,690 -0.62(-2.87%)
Jul 18, 2013 21.25 21.61 21.18 21.46 0 +0.19(+0.90%)
Jul 17, 2013 20.92 21.36 20.92 21.26 848,229 +0.14(+0.65%)
Jul 16, 2013 21.83 21.96 21.03 21.13 0 -0.80(-3.64%)
Jul 15, 2013 21.97 22.12 21.77 21.92 940,232 +0.04(+0.19%)
Jul 12, 2013 21.39 22.16 21.32 21.88 0 +0.41(+1.89%)
Jul 11, 2013 22.08 22.17 21.32 21.48 0 -0.33(-1.51%)
Jul 10, 2013 22.21 22.36 21.29 21.81 0 -0.49(-2.20%)
Jul 09, 2013 22.10 22.41 21.77 22.30 0 +0.27(+1.21%)
Jul 08, 2013 20.84 22.16 20.84 22.03 0 +1.30(+6.29%)
Jul 05, 2013 21.07 21.07 20.45 20.73 0 +0.08(+0.41%)
Jul 03, 2013 20.37 20.84 20.34 20.64 0 +0.09(+0.44%)
Jul 02, 2013 20.44 21.00 20.38 20.55 0 +0.04(+0.17%)
Jul 01, 2013 20.92 20.92 20.09 20.52 0 -0.06(-0.27%)
Jun 28, 2013 20.56 20.81 20.40 20.57 4,286,147 -0.11(-0.54%)
Jun 27, 2013 21.04 21.27 20.61 20.68 0 -0.29(-1.37%)
Jun 26, 2013 20.22 21.29 20.17 20.97 0 +0.92(+4.58%)
Jun 25, 2013 19.63 20.13 19.44 20.05 1,562,465 +0.64(+3.32%)
Jun 24, 2013 19.60 19.71 18.92 19.41 0 -0.50(-2.53%)
Jun 21, 2013 19.69 20.03 19.07 19.91 3,130,766 +0.35(+1.79%)
Jun 20, 2013 20.03 20.78 19.54 19.56 0 -0.89(-4.35%)
Jun 19, 2013 19.87 20.71 19.87 20.45 0 +0.44(+2.21%)
Jun 18, 2013 19.91 20.51 19.79 20.01 0 +0.08(+0.42%)
Jun 17, 2013 19.41 20.33 19.30 19.93 0 +0.74(+3.83%)
Jun 14, 2013 18.95 19.27 18.72 19.19 0 +0.18(+0.92%)
Jun 13, 2013 17.60 19.18 17.56 19.02 4,208,584 +2.14(+12.70%)
Jun 12, 2013 17.64 17.75 16.84 16.87 1,185,786 -0.66(-3.76%)
Jun 11, 2013 17.14 17.64 16.78 17.53 1,948,015 +0.07(+0.40%)
Jun 10, 2013 17.79 18.49 17.31 17.46 0 -0.32(-1.81%)
Jun 07, 2013 17.20 17.88 17.12 17.79 0 +0.50(+2.88%)
Jun 06, 2013 16.73 17.32 16.73 17.29 3,142,010 +0.46(+2.70%)
Jun 05, 2013 17.90 18.10 16.76 16.83 0 -1.06(-5.95%)
Jun 04, 2013 18.19 18.66 17.80 17.90 0 -0.32(-1.73%)
Jun 03, 2013 18.94 18.96 17.79 18.21 2,853,526 -0.72(-3.81%)
May 31, 2013 19.00 19.16 18.83 18.93 4,087,855 -0.25(-1.31%)
May 30, 2013 19.05 19.23 18.79 19.19 1,207,590 +0.16(+0.85%)
May 29, 2013 18.78 19.19 18.37 19.02 1,686,711 -0.05(-0.28%)
May 28, 2013 18.70 19.18 18.58 19.08 1,750,022 +0.60(+3.22%)
May 24, 2013 18.31 18.49 18.14 18.48 0 -0.10(-0.52%)
May 23, 2013 17.99 18.74 17.83 18.58 0 +0.22(+1.21%)
May 22, 2013 18.40 18.95 18.15 18.36 0 -0.14(-0.75%)
May 21, 2013 18.18 18.57 17.85 18.50 0 +0.28(+1.53%)
May 20, 2013 18.51 18.68 18.08 18.22 0 -0.42(-2.24%)
May 17, 2013 18.54 18.72 18.08 18.64 0 +0.14(+0.75%)
May 16, 2013 18.94 19.21 18.42 18.50 2,186,593 -0.56(-2.93%)
May 15, 2013 19.06 19.44 18.89 19.05 0 -0.46(-2.36%)
May 13, 2013 19.40 19.84 18.84 19.51 0 -0.17(-0.85%)
May 10, 2013 19.76 20.55 19.31 19.68 0 +0.07(+0.36%)
May 09, 2013 18.81 19.74 18.81 19.61 0 +0.72(+3.84%)
May 08, 2013 18.88 19.02 18.80 18.89 0 -0.06(-0.29%)
May 07, 2013 18.93 19.05 18.80 18.94 0 -0.01(-0.04%)
May 06, 2013 18.99 19.03 18.85 18.95 0 +0.01(+0.07%)
May 03, 2013 18.98 18.98 18.80 18.93 0 +0.00(+0.00%)
May 02, 2013 19.08 19.16 18.76 18.93 12,765,180 -0.27(-1.41%)
May 01, 2013 18.41 19.55 18.41 19.21 3,264,344 +0.54(+2.87%)
Apr 30, 2013 18.61 19.05 18.27 18.67 0 +0.08(+0.41%)
Apr 29, 2013 18.04 18.73 17.10 18.59 3,850,277 -0.56(-2.91%)
Apr 26, 2013 19.17 19.25 19.04 19.15 1,299,306 +0.03(+0.18%)
Apr 25, 2013 18.85 19.87 18.85 19.12 1,970,426 +0.38(+2.05%)
Apr 24, 2013 18.53 19.15 18.53 18.73 1,896,335 +0.13(+0.71%)
Apr 23, 2013 18.46 18.64 18.37 18.60 1,418,468 +0.31(+1.71%)
Apr 22, 2013 18.05 18.52 17.81 18.29 1,297,088 +0.35(+1.94%)
Apr 19, 2013 17.47 17.97 17.23 17.94 1,465,633 +0.46(+2.63%)
Apr 18, 2013 18.10 18.19 17.39 17.48 1,473,069 -0.56(-3.09%)
Apr 17, 2013 18.18 18.29 17.80 18.04 1,741,534 -0.35(-1.89%)
Apr 16, 2013 17.51 19.00 17.21 18.38 3,692,082 +0.68(+3.86%)
Apr 15, 2013 18.89 19.22 17.47 17.70 5,595,043 -1.53(-7.93%)
Apr 12, 2013 16.02 19.39 15.95 19.23 10,269,081 +2.72(+16.50%)
Apr 11, 2013 15.21 16.76 15.21 16.50 4,844,659 +1.30(+8.52%)
Apr 10, 2013 14.31 15.38 14.23 15.21 2,665,851 +0.99(+6.96%)
Apr 09, 2013 14.48 14.63 14.20 14.22 1,660,734 -0.43(-2.95%)
Apr 08, 2013 14.32 14.74 14.24 14.65 2,029,443 +0.41(+2.89%)
Apr 05, 2013 13.65 14.29 13.24 14.24 1,432,839 +0.31(+2.25%)
Apr 04, 2013 13.74 14.06 13.71 13.93 1,409,715 +0.14(+1.01%)
Apr 03, 2013 14.08 14.20 13.73 13.79 1,938,368 -0.32(-2.27%)
Apr 02, 2013 13.72 14.22 13.67 14.11 2,756,948 +0.45(+3.26%)
Apr 01, 2013 14.25 14.39 13.24 13.66 4,189,402 -0.47(-3.35%)
Mar 28, 2013 13.76 14.43 13.55 14.13 2,462,943 +0.40(+2.89%)
Mar 27, 2013 13.24 13.82 13.08 13.74 1,682,491 +0.36(+2.65%)
Mar 26, 2013 13.41 13.59 13.25 13.38 1,231,300 +0.02(+0.16%)
Mar 25, 2013 12.71 13.42 12.71 13.36 2,667,034 +0.70(+5.56%)
Mar 22, 2013 12.41 12.73 12.34 12.66 1,191,360 +0.25(+2.02%)
Mar 21, 2013 12.24 12.48 12.16 12.41 640,497 +0.01(+0.11%)
Mar 20, 2013 12.35 12.43 12.24 12.39 724,070 +0.10(+0.85%)
Mar 19, 2013 12.37 12.50 12.16 12.29 644,761 -0.03(-0.23%)
Mar 18, 2013 12.17 12.42 12.02 12.32 874,701 -0.08(-0.62%)
Mar 15, 2013 12.46 12.46 12.11 12.39 858,363 -0.09(-0.73%)
Mar 14, 2013 12.30 12.50 12.11 12.48 637,719 +0.17(+1.42%)
Mar 13, 2013 12.33 12.47 12.09 12.31 989,516 +0.00(+0.00%)
Mar 12, 2013 12.54 12.69 12.14 12.31 1,320,455 -0.24(-1.94%)
Mar 11, 2013 12.65 12.76 12.53 12.55 1,636,305 -0.16(-1.26%)
Mar 08, 2013 12.57 12.76 12.55 12.71 1,357,246 +0.26(+2.07%)
Mar 07, 2013 12.55 12.62 12.37 12.46 1,239,345 +0.02(+0.17%)
Mar 06, 2013 12.52 12.68 12.20 12.43 2,091,042 -0.06(-0.45%)
Mar 05, 2013 11.89 12.62 11.70 12.49 3,158,180 +0.65(+5.47%)
Mar 04, 2013 11.05 12.28 10.83 11.84 4,083,546 +0.79(+7.19%)
Mar 01, 2013 10.17 11.13 10.10 11.05 5,103,167 +1.24(+12.64%)
Feb 28, 2013 10.06 10.07 9.809 9.809 782,316 -0.22(-2.15%)
Feb 27, 2013 9.718 10.10 9.697 10.02 675,623 +0.27(+2.79%)
Feb 26, 2013 9.622 9.863 9.567 9.753 2,194,135 +0.21(+2.17%)
Feb 25, 2013 9.987 9.994 9.512 9.546 954,920 -0.25(-2.53%)
Feb 22, 2013 9.532 9.836 9.519 9.794 998,669 +0.27(+2.82%)
Feb 21, 2013 9.753 9.854 9.505 9.525 726,798 -0.26(-2.61%)
Feb 20, 2013 10.04 10.18 9.774 9.780 587,552 -0.26(-2.61%)
Feb 19, 2013 10.06 10.08 9.856 10.04 1,492,570 -0.03(-0.34%)
Feb 15, 2013 10.08 10.16 9.994 10.08 539,958 +0.05(+0.48%)
Feb 14, 2013 9.836 10.04 9.732 10.03 503,444 +0.23(+2.32%)
Feb 13, 2013 9.836 9.836 9.732 9.801 425,962 -0.05(-0.49%)
Feb 12, 2013 9.863 9.863 9.691 9.849 442,651 +0.01(+0.14%)
Feb 11, 2013 9.753 10.01 9.649 9.836 468,763 +0.10(+1.06%)
Feb 08, 2013 9.842 9.877 9.691 9.732 627,117 -0.06(-0.63%)
Feb 07, 2013 10.01 10.01 9.394 9.794 1,332,827 -0.19(-1.93%)
Feb 06, 2013 10.27 10.66 9.822 9.987 1,595,671 +0.53(+5.61%)
Feb 04, 2013 9.581 9.698 9.401 9.457 1,011,850 -0.17(-1.75%)
Feb 01, 2013 9.587 9.718 9.498 9.625 834,619 +0.13(+1.34%)
Jan 31, 2013 9.367 9.505 9.312 9.498 692,552 +0.09(+0.95%)
Jan 30, 2013 9.394 9.470 9.346 9.408 662,805 -0.07(-0.73%)
Jan 29, 2013 9.705 9.705 9.443 9.477 670,670 -0.24(-2.48%)
Jan 28, 2013 9.567 9.767 9.388 9.718 1,263,968 +0.20(+2.10%)
Jan 25, 2013 9.305 9.649 9.250 9.519 840,545 +0.23(+2.52%)
Jan 24, 2013 9.195 9.291 9.119 9.284 552,585 +0.13(+1.43%)
Jan 23, 2013 8.960 9.167 8.904 9.153 585,823 +0.21(+2.39%)
Jan 22, 2013 9.084 9.146 8.905 8.940 468,335 -0.10(-1.14%)
Jan 18, 2013 8.995 9.133 8.912 9.043 464,216 +0.08(+0.92%)
Jan 17, 2013 8.898 9.002 8.795 8.960 498,400 +0.12(+1.40%)
Jan 16, 2013 8.891 8.960 8.778 8.836 615,249 -0.07(-0.77%)
Jan 15, 2013 8.843 8.926 8.726 8.905 907,458 +0.00(+0.00%)
Jan 14, 2013 8.953 9.021 8.857 8.905 753,768 -0.02(-0.23%)
Jan 11, 2013 9.036 9.077 8.857 8.926 451,600 -0.10(-1.07%)
Jan 10, 2013 9.098 9.167 8.926 9.022 667,998 +0.03(+0.38%)
Jan 09, 2013 9.119 9.153 8.926 8.988 936,233 -0.06(-0.61%)
Jan 08, 2013 8.857 9.064 8.850 9.043 1,047,859 +0.17(+1.86%)
Jan 07, 2013 9.208 9.305 8.829 8.878 966,312 -0.40(-4.31%)
Jan 04, 2013 9.394 9.394 9.112 9.277 1,228,539 -0.06(-0.59%)
Jan 03, 2013 9.146 9.498 9.106 9.332 1,246,619 +0.20(+2.19%)
Jan 02, 2013 9.112 9.222 8.712 9.133 1,173,996 +0.42(+4.83%)
Dec 31, 2012 8.540 8.719 8.478 8.712 772,899 +0.16(+1.85%)
Dec 28, 2012 8.560 8.636 8.409 8.554 715,487 -0.08(-0.88%)
Dec 27, 2012 8.629 8.681 8.505 8.629 547,580 -0.01(-0.16%)
Dec 26, 2012 8.616 8.712 8.540 8.643 485,438 +0.00(+0.00%)
Dec 24, 2012 8.740 8.760 8.512 8.643 269,432 -0.07(-0.79%)
Dec 21, 2012 8.533 8.850 8.443 8.712 1,484,087 +0.07(+0.80%)
Dec 20, 2012 8.567 8.685 8.450 8.643 1,128,740 +0.10(+1.13%)
Dec 19, 2012 8.023 8.588 7.969 8.547 2,003,145 +0.54(+6.80%)
Dec 18, 2012 7.899 8.016 7.802 8.002 666,156 +0.10(+1.22%)
Dec 17, 2012 7.664 7.947 7.637 7.906 987,657 +0.30(+3.90%)
Dec 14, 2012 7.651 7.809 7.533 7.609 588,272 -0.03(-0.45%)
Dec 13, 2012 7.692 7.733 7.547 7.644 449,712 -0.06(-0.81%)
Dec 12, 2012 7.823 7.830 7.706 7.706 548,229 -0.01(-0.18%)
Dec 11, 2012 7.685 7.720 7.499 7.720 606,377 +0.10(+1.36%)
Dec 10, 2012 7.299 7.795 7.189 7.616 2,090,258 +0.31(+4.25%)
Dec 07, 2012 7.168 7.320 7.099 7.306 1,712,411 +0.14(+2.02%)
Dec 06, 2012 7.465 7.485 7.051 7.161 1,385,903 -0.30(-3.97%)
Dec 05, 2012 7.616 7.685 7.423 7.458 522,870 -0.12(-1.64%)
Dec 04, 2012 7.465 7.596 7.382 7.582 664,774 -0.02(-0.27%)
Nov 30, 2012 7.726 7.726 7.506 7.602 558,072 -0.10(-1.34%)
Nov 29, 2012 7.533 7.775 7.437 7.706 800,440 +0.26(+3.42%)
Nov 28, 2012 7.120 7.478 6.901 7.451 1,416,750 +0.28(+3.84%)
Nov 27, 2012 7.200 7.318 7.163 7.175 729,966 -0.02(-0.34%)
Nov 26, 2012 7.237 7.281 7.138 7.200 437,270 -0.04(-0.51%)
Nov 23, 2012 7.175 7.268 7.144 7.237 212,377 +0.15(+2.10%)
Nov 21, 2012 7.088 7.243 7.014 7.088 510,809 +0.02(+0.26%)
Nov 20, 2012 6.970 7.206 6.952 7.070 502,909 +0.07(+1.06%)
Nov 19, 2012 6.952 7.051 6.827 6.995 1,132,813 +0.12(+1.81%)
Nov 16, 2012 6.759 6.908 6.573 6.871 1,105,510 +0.09(+1.28%)
Nov 15, 2012 6.952 6.983 6.710 6.784 956,473 -0.17(-2.41%)
Nov 14, 2012 7.243 7.399 6.877 6.952 1,238,734 -0.22(-3.11%)
Nov 13, 2012 7.293 7.386 7.138 7.175 680,446 -0.17(-2.36%)
Nov 12, 2012 7.603 7.603 7.324 7.349 499,109 -0.25(-3.27%)
Nov 09, 2012 7.454 7.684 7.343 7.597 601,475 +0.06(+0.74%)
Nov 08, 2012 7.498 7.665 7.498 7.541 760,220 +0.03(+0.33%)
Nov 07, 2012 7.715 7.777 7.448 7.516 1,220,206 -0.28(-3.59%)
Nov 06, 2012 7.808 8.001 7.740 7.796 804,349 +0.06(+0.80%)
Nov 05, 2012 7.833 7.901 7.681 7.734 846,821 +0.02(+0.24%)
Nov 02, 2012 7.672 7.914 7.634 7.715 1,285,608 +0.10(+1.30%)
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.