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 (%)
Dec 31, 2003 8.110 8.164 8.007 8.093 869,744 +0.01(+0.13%)
Dec 30, 2003 8.201 8.201 8.018 8.082 917,277 -0.11(-1.38%)
Dec 29, 2003 8.034 8.336 8.001 8.196 1,600,301 +0.17(+2.09%)
Dec 26, 2003 7.845 8.039 7.845 8.028 549,234 +0.16(+1.99%)
Dec 24, 2003 7.796 7.877 7.715 7.872 1,000,363 +0.11(+1.46%)
Dec 23, 2003 7.618 7.872 7.596 7.758 2,807,382 +0.14(+1.84%)
Dec 22, 2003 7.764 7.764 7.521 7.618 1,223,911 -0.02(-0.28%)
Dec 19, 2003 7.618 7.688 7.413 7.639 567,029 +0.08(+1.00%)
Dec 18, 2003 7.380 7.596 7.310 7.564 1,132,222 +0.21(+2.79%)
Dec 17, 2003 7.299 7.440 7.288 7.359 1,025,576 -0.02(-0.22%)
Dec 16, 2003 7.294 7.504 7.115 7.375 2,465,435 +0.32(+4.60%)
Dec 15, 2003 7.045 7.175 7.002 7.051 1,208,305 +0.03(+0.46%)
Dec 12, 2003 6.878 7.018 6.813 7.018 962,974 +0.17(+2.44%)
Dec 11, 2003 6.753 6.861 6.721 6.851 1,390,591 +0.11(+1.60%)
Dec 10, 2003 6.451 6.764 6.408 6.743 1,236,232 +0.30(+4.70%)
Dec 09, 2003 6.456 6.537 6.375 6.440 386,929 -0.03(-0.42%)
Dec 08, 2003 6.348 6.478 6.348 6.467 619,848 +0.11(+1.79%)
Dec 05, 2003 6.256 6.375 6.213 6.354 369,906 +0.10(+1.55%)
Dec 04, 2003 6.327 6.348 6.208 6.256 350,861 -0.06(-0.94%)
Dec 03, 2003 6.262 6.489 6.224 6.316 451,919 +0.08(+1.30%)
Dec 02, 2003 6.305 6.397 6.224 6.235 457,549 -0.06(-0.94%)
Dec 01, 2003 6.256 6.354 6.213 6.294 398,801 +0.03(+0.43%)
Nov 28, 2003 6.251 6.294 6.186 6.267 196,694 +0.01(+0.09%)
Nov 26, 2003 6.305 6.354 6.229 6.262 387,294 -0.01(-0.17%)
Nov 25, 2003 6.159 6.321 6.159 6.273 524,885 +0.12(+2.02%)
Nov 24, 2003 5.938 6.186 5.916 6.148 991,328 +0.21(+3.45%)
Nov 21, 2003 5.851 5.975 5.835 5.943 288,538 +0.09(+1.57%)
Nov 20, 2003 5.824 5.943 5.808 5.851 616,074 +0.04(+0.74%)
Nov 19, 2003 5.813 5.938 5.781 5.808 388,121 +0.00(+0.00%)
Nov 18, 2003 5.797 5.905 5.754 5.808 359,451 +0.00(+0.00%)
Nov 17, 2003 5.905 5.932 5.765 5.808 403,560 -0.11(-1.83%)
Nov 14, 2003 5.992 6.078 5.867 5.916 273,557 -0.04(-0.64%)
Nov 13, 2003 5.943 6.035 5.894 5.954 653,725 -0.02(-0.36%)
Nov 12, 2003 5.943 6.089 5.932 5.975 667,926 +0.06(+1.00%)
Nov 11, 2003 6.051 6.089 5.905 5.916 616,132 -0.17(-2.84%)
Nov 10, 2003 6.197 6.262 6.067 6.089 717,950 -0.18(-2.93%)
Nov 07, 2003 6.364 6.375 6.159 6.273 825,942 -0.08(-1.19%)
Nov 06, 2003 6.111 6.397 6.056 6.348 2,408,099 -0.16(-2.41%)
Nov 05, 2003 6.343 6.543 6.283 6.505 679,018 +0.15(+2.29%)
Nov 04, 2003 6.370 6.397 6.256 6.359 510,050 +0.00(+0.00%)
Nov 03, 2003 6.283 6.467 6.267 6.359 544,738 +0.08(+1.20%)
Oct 31, 2003 6.289 6.332 6.267 6.283 360,954 +0.02(+0.26%)
Oct 30, 2003 6.321 6.375 6.170 6.267 633,719 -0.05(-0.85%)
Oct 29, 2003 6.321 6.375 6.219 6.321 435,742 +0.01(+0.09%)
Oct 28, 2003 6.083 6.321 6.083 6.316 498,252 +0.23(+3.82%)
Oct 27, 2003 6.002 6.159 6.002 6.083 728,149 +0.04(+0.72%)
Oct 24, 2003 5.873 6.041 5.862 6.040 825,692 +0.10(+1.73%)
Oct 23, 2003 5.954 5.986 5.911 5.938 517,330 -0.02(-0.27%)
Oct 22, 2003 5.997 6.035 5.884 5.954 740,920 -0.08(-1.25%)
Oct 21, 2003 6.019 6.116 5.986 6.029 1,151,797 +0.00(+0.00%)
Oct 20, 2003 6.067 6.148 5.905 6.029 1,555,339 -0.05(-0.80%)
Oct 17, 2003 6.083 6.208 6.062 6.078 585,027 +0.00(+0.00%)
Oct 16, 2003 5.959 6.111 5.932 6.078 763,744 +0.12(+1.99%)
Oct 15, 2003 5.954 5.997 5.889 5.959 518,440 +0.02(+0.36%)
Oct 14, 2003 5.911 5.959 5.911 5.938 295,135 -0.02(-0.36%)
Oct 13, 2003 5.975 6.029 5.862 5.959 701,370 -0.04(-0.63%)
Oct 10, 2003 5.943 5.997 5.889 5.997 665,842 +0.04(+0.73%)
Oct 09, 2003 5.781 5.992 5.781 5.954 1,463,095 +0.22(+3.77%)
Oct 08, 2003 5.586 5.781 5.565 5.738 860,132 +0.06(+1.14%)
Oct 07, 2003 5.489 5.673 5.489 5.673 340,919 +0.04(+0.77%)
Oct 06, 2003 5.700 5.711 5.613 5.630 432,802 -0.02(-0.29%)
Oct 03, 2003 5.543 5.732 5.516 5.646 730,146 +0.14(+2.55%)
Oct 02, 2003 5.624 5.673 5.484 5.505 625,416 -0.12(-2.11%)
Oct 01, 2003 5.468 5.657 5.468 5.624 1,115,451 +0.10(+1.76%)
Sep 30, 2003 5.430 5.549 5.392 5.527 1,251,859 +0.10(+1.79%)
Sep 29, 2003 5.376 5.430 5.316 5.430 789,895 +0.08(+1.52%)
Sep 26, 2003 5.468 5.603 5.338 5.349 1,117,422 -0.15(-2.75%)
Sep 25, 2003 5.581 5.738 5.484 5.500 810,437 -0.11(-2.02%)
Sep 24, 2003 5.830 5.765 5.608 5.613 510,024 -0.22(-3.71%)
Sep 23, 2003 5.986 5.986 5.781 5.830 867,841 -0.21(-3.40%)
Sep 22, 2003 6.040 6.062 5.943 6.035 1,746,871 -0.01(-0.18%)
Sep 19, 2003 5.943 6.073 5.943 6.046 1,239,445 +0.05(+0.81%)
Sep 18, 2003 5.932 6.019 5.846 5.997 835,778 +0.11(+1.83%)
Sep 17, 2003 5.916 5.943 5.770 5.889 470,650 -0.03(-0.46%)
Sep 16, 2003 5.705 5.970 5.705 5.916 738,140 +0.17(+2.91%)
Sep 15, 2003 5.705 5.765 5.673 5.749 360,002 +0.03(+0.47%)
Sep 12, 2003 5.911 5.911 5.673 5.721 526,955 -0.17(-2.84%)
Sep 11, 2003 5.781 5.900 5.781 5.889 819,584 +0.11(+1.87%)
Sep 10, 2003 5.835 5.862 5.749 5.781 2,005,649 -0.15(-2.55%)
Sep 09, 2003 5.916 5.965 5.786 5.932 565,268 +0.03(+0.46%)
Sep 08, 2003 5.608 5.916 5.608 5.905 1,730,048 +0.29(+5.10%)
Sep 05, 2003 5.721 5.727 5.613 5.619 1,399,105 -0.05(-0.95%)
Sep 04, 2003 5.986 5.997 5.667 5.673 2,604,605 -0.33(-5.58%)
Sep 03, 2003 6.111 6.148 5.970 6.008 1,313,408 -0.12(-2.03%)
Sep 02, 2003 5.997 6.186 5.911 6.132 1,126,465 +0.12(+2.07%)
Aug 29, 2003 5.873 6.013 5.743 6.008 1,162,743 +0.23(+3.93%)
Aug 28, 2003 5.900 5.900 5.732 5.781 407,756 -0.12(-2.01%)
Aug 27, 2003 5.943 5.959 5.840 5.900 434,594 -0.05(-0.91%)
Aug 26, 2003 5.948 6.008 5.824 5.954 1,329,881 -0.02(-0.27%)
Aug 25, 2003 6.078 6.078 5.943 5.970 593,032 -0.11(-1.78%)
Aug 22, 2003 5.997 6.127 5.997 6.078 1,436,864 +0.13(+2.18%)
Aug 21, 2003 5.862 6.024 5.781 5.948 975,061 +0.09(+1.57%)
Aug 20, 2003 5.565 5.857 5.549 5.857 1,612,515 +0.26(+4.63%)
Aug 19, 2003 5.446 5.700 5.322 5.597 1,178,846 +0.17(+3.08%)
Aug 18, 2003 5.354 5.430 5.338 5.430 562,862 +0.08(+1.41%)
Aug 15, 2003 5.392 5.430 5.322 5.354 161,029 -0.03(-0.60%)
Aug 14, 2003 5.392 5.403 5.316 5.387 413,494 +0.02(+0.30%)
Aug 13, 2003 5.408 5.408 5.311 5.370 712,416 -0.06(-1.09%)
Aug 12, 2003 5.300 5.446 5.295 5.430 658,740 +0.11(+2.03%)
Aug 11, 2003 5.305 5.360 5.203 5.322 1,059,833 +0.05(+0.92%)
Aug 08, 2003 5.576 5.581 5.214 5.273 1,653,976 -0.03(-0.51%)
Aug 07, 2003 5.387 5.424 5.235 5.300 599,325 -0.06(-1.21%)
Aug 06, 2003 5.408 5.441 5.273 5.365 904,356 -0.06(-1.19%)
Aug 05, 2003 5.570 5.597 5.403 5.430 605,803 -0.11(-2.05%)
Aug 04, 2003 5.597 5.646 5.408 5.543 817,918 -0.04(-0.68%)
Aug 01, 2003 5.603 5.603 5.511 5.581 887,327 -0.01(-0.19%)
Jul 31, 2003 5.462 5.613 5.435 5.592 1,313,778 +0.13(+2.37%)
Jul 30, 2003 5.565 5.651 5.408 5.462 1,315,444 -0.13(-2.32%)
Jul 29, 2003 5.754 5.862 5.500 5.592 1,859,427 -0.11(-1.99%)
Jul 28, 2003 5.835 5.916 5.667 5.705 1,149,972 -0.13(-2.22%)
Jul 25, 2003 5.819 5.884 5.684 5.835 870,669 +0.03(+0.56%)
Jul 24, 2003 5.889 5.981 5.721 5.803 762,576 -0.11(-1.83%)
Jul 23, 2003 6.067 6.083 5.851 5.911 818,473 -0.13(-2.15%)
Jul 22, 2003 6.002 6.208 6.002 6.040 581,001 -0.02(-0.27%)
Jul 21, 2003 6.246 6.294 5.943 6.056 1,830,923 -0.21(-3.28%)
Jul 18, 2003 6.316 6.402 6.208 6.262 672,992 -0.06(-0.94%)
Jul 17, 2003 6.483 6.483 6.321 6.321 879,924 -0.14(-2.09%)
Jul 16, 2003 6.543 6.554 6.348 6.456 428,856 -0.08(-1.24%)
Jul 15, 2003 6.510 6.591 6.429 6.537 490,862 +0.11(+1.68%)
Jul 14, 2003 6.219 6.432 6.181 6.429 681,876 +0.25(+4.11%)
Jul 11, 2003 6.402 6.462 6.132 6.175 603,953 -0.19(-2.97%)
Jul 10, 2003 6.516 6.527 6.321 6.364 535,469 -0.15(-2.24%)
Jul 09, 2003 6.289 6.516 6.208 6.510 594,143 +0.22(+3.43%)
Jul 08, 2003 6.418 6.418 6.192 6.294 680,395 -0.11(-1.69%)
Jul 07, 2003 6.229 6.445 6.219 6.402 560,456 +0.22(+3.58%)
Jul 03, 2003 6.273 6.386 6.181 6.181 227,847 -0.13(-2.05%)
Jul 02, 2003 6.240 6.343 5.851 6.310 685,578 +0.10(+1.65%)
Jul 01, 2003 6.262 6.267 6.040 6.208 1,115,175 -0.07(-1.12%)
Jun 30, 2003 6.219 6.413 5.975 6.278 1,806,676 +0.02(+0.25%)
Jun 27, 2003 6.537 6.586 6.267 6.262 1,112,769 -0.27(-4.21%)
Jun 26, 2003 6.467 6.537 6.375 6.537 633,567 +0.07(+1.09%)
Jun 25, 2003 6.456 6.494 6.374 6.467 559,901 +0.04(+0.59%)
Jun 24, 2003 6.370 6.537 6.370 6.429 1,285,829 +0.01(+0.17%)
Jun 23, 2003 6.564 6.651 6.283 6.418 673,732 -0.21(-3.18%)
Jun 20, 2003 6.505 6.710 6.505 6.629 795,522 +0.09(+1.41%)
Jun 19, 2003 6.840 6.878 6.521 6.537 827,913 -0.33(-4.80%)
Jun 18, 2003 6.797 7.040 6.683 6.867 887,698 +0.03(+0.39%)
Jun 17, 2003 6.786 6.867 6.726 6.840 911,204 +0.08(+1.12%)
Jun 16, 2003 6.840 6.867 6.743 6.764 699,460 +0.00(+0.00%)
Jun 13, 2003 6.747 6.910 6.716 6.764 1,035,030 +0.00(+0.00%)
Jun 12, 2003 6.743 6.824 6.699 6.764 614,688 +0.03(+0.48%)
Jun 11, 2003 6.753 6.770 6.586 6.732 1,201,983 -0.02(-0.24%)
Jun 10, 2003 6.489 6.807 6.429 6.748 1,327,475 +0.26(+4.08%)
Jun 09, 2003 6.629 6.694 6.478 6.483 789,229 -0.18(-2.68%)
Jun 06, 2003 6.818 7.024 6.662 6.662 488,456 -0.15(-2.22%)
Jun 05, 2003 6.856 6.905 6.683 6.813 1,471,291 -0.13(-1.87%)
Jun 04, 2003 6.921 7.153 6.888 6.943 1,655,271 +0.17(+2.55%)
Jun 03, 2003 6.689 6.861 6.608 6.770 862,525 +0.10(+1.54%)
Jun 02, 2003 6.645 6.921 6.618 6.667 2,032,858 +0.10(+1.56%)
May 30, 2003 6.667 6.678 6.456 6.564 1,119,432 -0.07(-1.06%)
May 29, 2003 6.770 6.807 6.597 6.635 891,585 -0.12(-1.76%)
May 28, 2003 6.878 6.888 6.705 6.753 1,083,524 -0.02(-0.32%)
May 27, 2003 6.591 6.888 6.586 6.775 1,279,351 +0.21(+3.12%)
May 23, 2003 6.478 6.635 6.456 6.570 1,079,082 +0.11(+1.76%)
May 22, 2003 6.359 6.510 6.321 6.456 1,996,025 +0.11(+1.79%)
May 21, 2003 6.213 6.343 6.213 6.343 520,291 +0.12(+1.91%)
May 20, 2003 6.219 6.343 6.138 6.224 1,559,764 -0.02(-0.35%)
May 19, 2003 6.273 6.321 6.148 6.246 1,706,542 -0.03(-0.52%)
May 16, 2003 5.943 6.381 5.932 6.278 2,702,148 +0.24(+4.03%)
May 15, 2003 5.938 6.478 5.873 6.035 5,279,360 +0.08(+1.36%)
May 14, 2003 6.213 6.213 5.905 5.954 4,405,914 -0.51(-7.86%)
May 13, 2003 6.575 6.581 6.435 6.462 525,474 -0.10(-1.48%)
May 12, 2003 6.294 6.662 6.267 6.559 1,488,504 +0.36(+5.74%)
May 09, 2003 6.213 6.651 6.148 6.203 1,741,443 +0.43(+7.50%)
May 08, 2003 5.721 5.786 5.657 5.770 342,789 +0.02(+0.28%)
May 07, 2003 5.819 5.846 5.684 5.754 231,919 -0.06(-1.11%)
May 06, 2003 5.743 5.840 5.684 5.819 257,832 +0.09(+1.60%)
May 05, 2003 5.738 5.786 5.635 5.727 473,833 -0.03(-0.47%)
May 02, 2003 5.770 5.884 5.624 5.754 370,737 +0.01(+0.09%)
May 01, 2003 5.743 5.781 5.624 5.749 574,153 +0.02(+0.38%)
Apr 30, 2003 5.770 5.797 5.657 5.727 397,946 -0.02(-0.28%)
Apr 29, 2003 5.738 5.803 5.667 5.743 399,982 +0.04(+0.66%)
Apr 28, 2003 5.511 5.770 5.511 5.705 431,633 +0.13(+2.33%)
Apr 25, 2003 5.597 5.667 5.468 5.576 341,123 -0.02(-0.29%)
Apr 24, 2003 5.776 5.797 5.478 5.592 806,072 -0.18(-3.18%)
Apr 23, 2003 5.376 5.916 5.251 5.776 1,423,722 +0.56(+10.78%)
Apr 22, 2003 5.046 5.295 5.003 5.214 329,462 +0.17(+3.32%)
Apr 21, 2003 5.127 5.165 4.971 5.046 420,157 -0.07(-1.37%)
Apr 17, 2003 5.106 5.208 4.992 5.116 390,172 +0.12(+2.38%)
Apr 16, 2003 4.992 5.089 4.971 4.998 449,216 +0.04(+0.87%)
Apr 15, 2003 4.927 4.987 4.873 4.954 953,960 +0.04(+0.77%)
Apr 14, 2003 4.646 4.949 4.641 4.916 694,092 +0.23(+4.96%)
Apr 11, 2003 4.625 4.700 4.527 4.684 945,076 +0.13(+2.85%)
Apr 10, 2003 4.500 4.614 4.490 4.555 553,052 +0.03(+0.73%)
Apr 09, 2003 4.544 4.663 4.457 4.522 257,647 +0.02(+0.35%)
Apr 08, 2003 4.619 4.625 4.457 4.506 271,714 -0.11(-2.46%)
Apr 07, 2003 4.598 4.760 4.592 4.619 633,567 +0.09(+2.03%)
Apr 04, 2003 4.484 4.652 4.452 4.527 917,867 +0.04(+0.96%)
Apr 03, 2003 4.241 4.500 4.236 4.484 818,473 +0.18(+4.14%)
Apr 02, 2003 4.295 4.468 4.295 4.306 545,094 +0.01(+0.13%)
Apr 01, 2003 4.193 4.382 4.193 4.301 444,034 +0.05(+1.27%)
Mar 31, 2003 4.214 4.333 4.149 4.247 521,385 +0.04(+0.90%)
Mar 28, 2003 4.376 4.376 4.209 4.209 385,360 -0.13(-2.99%)
Mar 27, 2003 4.268 4.490 4.247 4.338 365,000 +0.09(+2.03%)
Mar 26, 2003 4.225 4.322 4.209 4.252 394,984 +0.03(+0.77%)
Mar 25, 2003 4.193 4.295 4.193 4.220 681,672 -0.02(-0.51%)
Mar 24, 2003 4.301 4.376 4.193 4.241 343,859 -0.12(-2.73%)
Mar 21, 2003 4.436 4.438 4.295 4.360 709,825 +0.05(+1.25%)
Mar 20, 2003 4.311 4.387 4.301 4.306 351,118 -0.11(-2.57%)
Mar 19, 2003 4.582 4.582 4.295 4.419 472,736 +0.03(+0.61%)
Mar 18, 2003 4.430 4.490 4.322 4.392 693,285 -0.09(-1.93%)
Mar 17, 2003 4.365 4.636 4.365 4.479 558,022 +0.09(+1.97%)
Mar 14, 2003 4.370 4.457 4.323 4.392 276,387 +0.10(+2.26%)
Mar 13, 2003 4.230 4.398 4.230 4.295 432,003 +0.04(+0.89%)
Mar 12, 2003 4.198 4.274 4.193 4.257 216,895 +0.02(+0.51%)
Mar 11, 2003 4.214 4.333 4.187 4.236 389,987 +0.05(+1.16%)
Mar 10, 2003 4.371 4.446 4.187 4.187 478,461 -0.22(-5.02%)
Mar 07, 2003 4.463 4.555 4.349 4.409 592,847 -0.06(-1.33%)
Mar 06, 2003 4.582 4.592 4.457 4.468 327,241 -0.08(-1.66%)
Mar 05, 2003 4.538 4.663 4.484 4.544 550,276 +0.03(+0.60%)
Mar 04, 2003 4.754 4.754 4.517 4.517 567,304 -0.20(-4.34%)
Mar 03, 2003 4.798 4.852 4.690 4.721 572,857 -0.00(-0.01%)
Feb 28, 2003 4.625 4.803 4.576 4.722 542,502 +0.14(+2.94%)
Feb 27, 2003 4.549 4.717 4.511 4.587 581,742 +0.01(+0.24%)
Feb 26, 2003 4.673 4.754 4.500 4.576 566,379 -0.09(-1.97%)
Feb 25, 2003 4.609 4.744 4.587 4.668 970,989 +0.12(+2.73%)
Feb 24, 2003 5.100 5.106 4.533 4.544 2,745,274 -0.55(-10.72%)
Feb 21, 2003 5.127 5.138 5.014 5.089 360,372 -0.04(-0.84%)
Feb 20, 2003 5.133 5.160 5.062 5.133 562,677 +0.02(+0.42%)
Feb 19, 2003 5.332 5.381 5.062 5.111 2,170,751 -0.20(-3.76%)
Feb 18, 2003 5.316 5.424 5.268 5.311 770,905 +0.00(+0.00%)
Feb 14, 2003 5.397 5.403 5.214 5.311 883,811 -0.17(-3.15%)
Feb 13, 2003 5.376 5.511 5.349 5.484 440,702 +0.11(+2.01%)
Feb 12, 2003 5.484 5.484 5.332 5.376 575,078 -0.06(-1.19%)
Feb 11, 2003 5.538 5.673 5.435 5.441 416,455 -0.16(-2.80%)
Feb 10, 2003 5.646 5.781 5.500 5.597 681,321 -0.15(-2.54%)
Feb 07, 2003 5.921 5.986 5.694 5.743 295,405 -0.18(-3.01%)
Feb 06, 2003 5.754 6.056 5.689 5.921 555,088 +0.21(+3.59%)
Feb 05, 2003 5.797 5.992 5.700 5.716 422,748 -0.11(-1.86%)
Feb 04, 2003 6.083 6.100 5.781 5.824 518,625 -0.25(-4.18%)
Feb 03, 2003 6.138 6.175 6.051 6.078 206,747 -0.04(-0.62%)
Jan 31, 2003 6.040 6.246 5.992 6.116 285,410 +0.09(+1.43%)
Jan 30, 2003 6.251 6.267 5.997 6.029 159,532 -0.22(-3.54%)
Jan 29, 2003 6.132 6.273 6.067 6.251 242,284 +0.07(+1.14%)
Jan 28, 2003 6.159 6.262 6.100 6.181 341,863 +0.04(+0.70%)
Jan 27, 2003 6.321 6.456 6.067 6.138 583,778 -0.18(-2.82%)
Jan 24, 2003 6.445 6.483 6.246 6.316 958,958 +0.16(+2.63%)
Jan 23, 2003 6.208 6.294 6.083 6.154 1,064,090 -0.01(-0.09%)
Jan 22, 2003 6.202 6.256 6.078 6.159 663,182 +0.00(+0.00%)
Jan 21, 2003 6.305 6.381 6.143 6.159 714,452 -0.14(-2.22%)
Jan 17, 2003 6.472 6.472 6.138 6.299 569,526 -0.17(-2.68%)
Jan 16, 2003 6.397 6.472 6.327 6.472 368,887 +0.10(+1.53%)
Jan 15, 2003 6.494 6.494 6.337 6.375 428,856 -0.11(-1.67%)
Jan 14, 2003 6.337 6.494 6.267 6.483 2,938,325 +0.13(+2.04%)
Jan 13, 2003 6.413 6.456 6.186 6.354 513,258 -0.02(-0.34%)
Jan 10, 2003 6.456 6.483 6.327 6.375 574,893 -0.06(-0.92%)
Jan 09, 2003 6.456 6.494 6.332 6.435 804,221 +0.04(+0.59%)
Jan 08, 2003 6.462 6.483 6.375 6.397 525,844 -0.08(-1.25%)
Jan 07, 2003 6.483 6.483 6.418 6.478 694,832 -0.01(-0.08%)
Jan 06, 2003 6.413 6.489 6.348 6.483 739,625 +0.12(+1.95%)
Jan 03, 2003 6.489 6.494 6.343 6.360 619,685 -0.12(-1.91%)
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.