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 30, 2005 5.052 5.052 4.938 4.971 285,266 -0.07(-1.39%)
Dec 29, 2005 5.014 5.079 5.014 5.041 241,564 +0.06(+1.30%)
Dec 28, 2005 5.073 5.122 4.944 4.976 445,514 -0.14(-2.64%)
Dec 27, 2005 5.062 5.127 5.062 5.111 756,468 +0.05(+1.07%)
Dec 23, 2005 5.106 5.165 5.035 5.057 411,184 -0.04(-0.74%)
Dec 22, 2005 5.133 5.165 5.073 5.095 334,535 +0.00(+0.00%)
Dec 21, 2005 5.203 5.224 5.079 5.095 1,292,478 -0.11(-2.08%)
Dec 20, 2005 5.208 5.214 5.095 5.203 462,793 -0.01(-0.10%)
Dec 19, 2005 5.376 5.387 5.197 5.208 428,656 -0.13(-2.43%)
Dec 16, 2005 5.273 5.370 5.246 5.338 768,797 +0.09(+1.65%)
Dec 15, 2005 5.257 5.289 5.197 5.251 405,868 -0.06(-1.12%)
Dec 14, 2005 5.208 5.311 5.176 5.311 597,197 +0.10(+1.97%)
Dec 13, 2005 5.365 5.387 5.208 5.208 887,190 -0.18(-3.41%)
Dec 12, 2005 5.197 5.403 5.197 5.392 706,005 +0.17(+3.31%)
Dec 09, 2005 5.219 5.284 5.197 5.219 293,528 -0.03(-0.52%)
Dec 08, 2005 5.316 5.365 5.176 5.246 912,119 -0.08(-1.42%)
Dec 07, 2005 5.403 5.408 5.268 5.322 731,212 -0.08(-1.50%)
Dec 06, 2005 5.403 5.441 5.360 5.403 945,500 +0.01(+0.10%)
Dec 05, 2005 5.349 5.403 5.241 5.397 899,977 +0.09(+1.63%)
Dec 02, 2005 5.241 5.354 5.230 5.311 794,465 +0.11(+2.08%)
Dec 01, 2005 5.219 5.268 5.127 5.203 1,138,180 +0.01(+0.10%)
Nov 30, 2005 5.035 5.197 4.971 5.197 1,895,229 +0.20(+4.00%)
Nov 29, 2005 4.889 5.046 4.857 4.998 1,394,293 +0.14(+2.78%)
Nov 28, 2005 4.971 4.971 4.857 4.862 539,202 -0.05(-0.99%)
Nov 25, 2005 4.879 4.944 4.857 4.911 204,018 +0.05(+1.11%)
Nov 23, 2005 4.841 4.911 4.841 4.857 926,104 +0.01(+0.22%)
Nov 22, 2005 4.852 4.862 4.825 4.846 907,451 -0.01(-0.22%)
Nov 21, 2005 4.862 4.889 4.825 4.857 815,529 -0.01(-0.11%)
Nov 18, 2005 4.922 4.960 4.835 4.862 786,297 -0.04(-0.88%)
Nov 17, 2005 4.765 4.916 4.706 4.906 581,358 +0.16(+3.42%)
Nov 16, 2005 4.841 4.862 4.700 4.744 328,128 -0.09(-1.90%)
Nov 15, 2005 4.862 4.897 4.792 4.835 484,961 -0.03(-0.56%)
Nov 14, 2005 4.916 4.916 4.835 4.862 680,606 +0.01(+0.11%)
Nov 11, 2005 4.944 4.944 4.852 4.857 601,163 -0.06(-1.21%)
Nov 10, 2005 4.857 4.933 4.808 4.916 736,763 +0.06(+1.34%)
Nov 09, 2005 4.852 4.879 4.825 4.852 835,920 +0.01(+0.11%)
Nov 08, 2005 4.868 4.884 4.830 4.846 1,411,399 -0.04(-0.88%)
Nov 07, 2005 4.879 5.079 4.879 4.889 1,348,886 +0.04(+0.78%)
Nov 04, 2005 4.889 4.906 4.819 4.852 789,333 -0.02(-0.44%)
Nov 03, 2005 4.830 4.873 4.765 4.873 599,723 +0.07(+1.46%)
Nov 02, 2005 4.781 4.835 4.609 4.803 892,569 +0.26(+5.83%)
Nov 01, 2005 4.452 4.538 4.452 4.538 828,337 +0.06(+1.33%)
Oct 31, 2005 4.495 4.549 4.457 4.479 972,816 +0.01(+0.12%)
Oct 28, 2005 4.430 4.511 4.430 4.473 648,245 +0.03(+0.73%)
Oct 27, 2005 4.527 4.549 4.436 4.441 921,373 -0.10(-2.26%)
Oct 26, 2005 4.571 4.619 4.527 4.544 736,232 -0.05(-1.06%)
Oct 25, 2005 4.630 4.679 4.560 4.592 807,977 -0.06(-1.28%)
Oct 24, 2005 4.555 4.690 4.549 4.652 847,166 +0.11(+2.50%)
Oct 21, 2005 4.500 4.592 4.500 4.538 1,123,232 +0.03(+0.60%)
Oct 20, 2005 4.565 4.733 4.484 4.511 971,435 -0.07(-1.53%)
Oct 19, 2005 4.506 4.598 4.430 4.582 627,217 +0.05(+1.19%)
Oct 18, 2005 4.582 4.592 4.495 4.527 921,651 -0.05(-1.18%)
Oct 17, 2005 4.636 4.668 4.506 4.582 2,954,291 -0.03(-0.59%)
Oct 14, 2005 4.555 4.625 4.409 4.609 423,041 +0.09(+2.03%)
Oct 13, 2005 4.414 4.555 4.349 4.517 406,070 +0.07(+1.58%)
Oct 12, 2005 4.479 4.517 4.301 4.446 487,752 -0.05(-1.20%)
Oct 11, 2005 4.598 4.673 4.495 4.500 572,713 -0.09(-2.00%)
Oct 10, 2005 4.630 4.673 4.571 4.592 525,233 -0.06(-1.28%)
Oct 07, 2005 4.587 4.673 4.560 4.652 334,336 +0.09(+1.89%)
Oct 06, 2005 4.727 4.792 4.549 4.565 545,782 -0.19(-3.98%)
Oct 05, 2005 4.744 4.830 4.744 4.754 422,419 +0.00(+0.00%)
Oct 04, 2005 4.771 4.819 4.717 4.754 256,410 -0.02(-0.45%)
Oct 03, 2005 4.754 4.862 4.749 4.776 266,753 -0.02(-0.34%)
Sep 30, 2005 4.852 4.873 4.738 4.792 806,037 -0.09(-1.77%)
Sep 29, 2005 4.754 4.884 4.749 4.879 193,531 +0.09(+1.80%)
Sep 28, 2005 4.738 4.879 4.690 4.792 378,643 +0.06(+1.26%)
Sep 27, 2005 4.916 4.976 4.668 4.733 281,298 -0.20(-4.05%)
Sep 26, 2005 5.008 5.052 4.906 4.933 231,119 -0.04(-0.87%)
Sep 23, 2005 4.976 4.976 4.814 4.976 192,104 +0.11(+2.22%)
Sep 22, 2005 4.868 4.922 4.711 4.868 300,142 +0.02(+0.33%)
Sep 21, 2005 4.960 5.003 4.808 4.852 316,720 -0.14(-2.81%)
Sep 20, 2005 5.133 5.143 4.971 4.992 219,977 -0.11(-2.22%)
Sep 19, 2005 5.089 5.133 5.073 5.106 199,763 +0.03(+0.64%)
Sep 16, 2005 4.971 5.079 4.922 5.073 657,927 +0.14(+2.85%)
Sep 15, 2005 4.846 4.933 4.798 4.933 533,853 +0.05(+1.11%)
Sep 14, 2005 5.057 5.106 4.879 4.879 346,120 -0.17(-3.42%)
Sep 13, 2005 5.176 5.176 5.041 5.052 322,495 -0.12(-2.30%)
Sep 12, 2005 5.041 5.268 5.008 5.170 836,287 +0.12(+2.35%)
Sep 09, 2005 5.068 5.111 4.992 5.052 336,229 -0.02(-0.43%)
Sep 08, 2005 5.052 5.133 5.019 5.073 486,475 -0.01(-0.11%)
Sep 07, 2005 4.981 5.079 4.938 5.079 563,088 +0.09(+1.84%)
Sep 06, 2005 5.041 5.089 4.965 4.987 345,689 -0.03(-0.65%)
Sep 02, 2005 4.976 5.084 4.808 5.019 259,586 +0.04(+0.76%)
Sep 01, 2005 5.046 5.106 4.906 4.981 460,096 -0.09(-1.81%)
Aug 31, 2005 5.116 5.138 4.922 5.073 293,262 -0.04(-0.74%)
Aug 30, 2005 5.133 5.165 5.030 5.111 309,067 -0.01(-0.11%)
Aug 29, 2005 5.089 5.165 5.062 5.116 343,155 +0.02(+0.42%)
Aug 26, 2005 5.079 5.170 5.079 5.095 384,914 -0.01(-0.21%)
Aug 25, 2005 5.133 5.165 5.057 5.106 200,448 -0.02(-0.42%)
Aug 24, 2005 4.971 5.170 4.933 5.127 1,159,080 +0.12(+2.37%)
Aug 23, 2005 4.971 5.062 4.944 5.008 275,667 +0.03(+0.65%)
Aug 22, 2005 5.008 5.052 4.949 4.976 547,803 -0.06(-1.18%)
Aug 19, 2005 5.149 5.149 5.019 5.035 279,854 -0.11(-2.10%)
Aug 18, 2005 5.100 5.160 5.041 5.143 537,814 +0.02(+0.32%)
Aug 17, 2005 5.100 5.154 5.041 5.127 638,994 +0.05(+0.96%)
Aug 16, 2005 5.035 5.127 4.981 5.079 712,498 +0.02(+0.32%)
Aug 15, 2005 5.068 5.084 4.889 5.062 596,123 +0.01(+0.11%)
Aug 12, 2005 5.041 5.089 4.906 5.057 527,667 +0.02(+0.43%)
Aug 11, 2005 4.916 5.052 4.862 5.035 558,294 +0.10(+2.08%)
Aug 10, 2005 4.749 4.976 4.695 4.933 952,881 +0.20(+4.22%)
Aug 09, 2005 4.792 4.792 4.652 4.733 406,890 -0.02(-0.45%)
Aug 08, 2005 4.814 4.814 4.673 4.754 246,264 -0.02(-0.45%)
Aug 05, 2005 4.868 4.895 4.765 4.776 520,513 -0.10(-2.00%)
Aug 04, 2005 4.906 4.911 4.776 4.873 323,363 -0.04(-0.88%)
Aug 03, 2005 4.944 4.971 4.873 4.916 442,555 +0.00(+0.00%)
Aug 02, 2005 4.922 4.971 4.889 4.916 421,630 +0.03(+0.66%)
Aug 01, 2005 4.895 4.971 4.841 4.884 589,562 +0.02(+0.44%)
Jul 29, 2005 4.841 4.889 4.830 4.862 438,181 -0.01(-0.11%)
Jul 28, 2005 4.927 4.949 4.846 4.868 373,384 -0.03(-0.55%)
Jul 27, 2005 4.895 4.971 4.787 4.895 484,744 +0.04(+0.89%)
Jul 26, 2005 4.830 4.916 4.830 4.852 318,271 +0.00(+0.00%)
Jul 25, 2005 4.889 4.938 4.825 4.852 445,877 -0.02(-0.44%)
Jul 22, 2005 4.733 4.960 4.711 4.873 763,555 +0.17(+3.56%)
Jul 21, 2005 4.846 4.906 4.706 4.706 213,206 -0.17(-3.44%)
Jul 20, 2005 4.808 4.906 4.765 4.873 366,795 +0.03(+0.67%)
Jul 19, 2005 4.944 4.944 4.814 4.841 286,362 -0.06(-1.21%)
Jul 18, 2005 4.792 4.954 4.792 4.900 425,410 +0.10(+2.02%)
Jul 15, 2005 4.825 4.900 4.771 4.803 566,153 -0.08(-1.55%)
Jul 14, 2005 4.971 4.971 4.852 4.879 179,644 -0.02(-0.44%)
Jul 13, 2005 4.944 4.976 4.852 4.900 446,712 -0.06(-1.31%)
Jul 12, 2005 5.079 5.079 4.949 4.965 461,018 -0.11(-2.23%)
Jul 11, 2005 5.035 5.149 4.987 5.079 583,313 +0.06(+1.29%)
Jul 08, 2005 4.938 5.025 4.895 5.014 614,514 +0.08(+1.64%)
Jul 07, 2005 4.954 5.046 4.906 4.933 454,499 -0.06(-1.19%)
Jul 06, 2005 5.079 5.133 4.992 4.992 814,203 -0.09(-1.70%)
Jul 05, 2005 5.019 5.079 4.960 5.079 493,823 +0.09(+1.73%)
Jul 01, 2005 4.916 5.003 4.900 4.992 332,053 +0.09(+1.76%)
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%)
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.