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

Sinclair Inc (NQ: SBGI )

14.20 +1.53 (+12.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 6.640 6.691 6.594 6.599 303,389 -0.01(-0.09%)
Apr 28, 2011 6.720 6.737 6.565 6.605 453,032 -0.11(-1.63%)
Apr 27, 2011 6.536 6.772 6.473 6.714 856,694 +0.17(+2.54%)
Apr 26, 2011 6.416 6.565 6.375 6.548 776,174 +0.19(+2.98%)
Apr 25, 2011 6.358 6.404 6.306 6.358 559,424 -0.01(-0.09%)
Apr 21, 2011 6.467 6.467 6.232 6.364 666,818 -0.03(-0.54%)
Apr 20, 2011 6.266 6.421 6.249 6.398 582,852 +0.26(+4.31%)
Apr 19, 2011 6.203 6.286 6.088 6.134 466,431 -0.07(-1.11%)
Apr 18, 2011 6.169 6.220 6.100 6.203 607,006 -0.11(-1.82%)
Apr 15, 2011 6.301 6.461 6.301 6.318 731,430 +0.00(+0.00%)
Apr 14, 2011 6.243 6.347 6.209 6.318 736,181 -0.02(-0.36%)
Apr 13, 2011 6.289 6.461 6.209 6.341 1,413,354 +0.11(+1.85%)
Apr 12, 2011 6.444 6.467 6.203 6.226 1,051,347 -0.24(-3.73%)
Apr 11, 2011 6.668 6.720 6.439 6.467 1,070,619 -0.21(-3.18%)
Apr 08, 2011 6.823 6.869 6.605 6.680 1,150,948 -0.07(-1.11%)
Apr 07, 2011 6.892 6.927 6.651 6.754 833,182 -0.15(-2.16%)
Apr 06, 2011 7.082 7.156 6.869 6.904 477,760 -0.11(-1.56%)
Apr 05, 2011 7.185 7.283 7.013 7.013 685,108 -0.22(-3.02%)
Apr 04, 2011 7.266 7.266 7.168 7.231 708,096 -0.06(-0.87%)
Apr 01, 2011 7.294 7.409 7.217 7.294 897,682 +0.09(+1.28%)
Mar 31, 2011 7.168 7.346 7.168 7.202 919,601 +0.03(+0.48%)
Mar 30, 2011 7.122 7.294 7.030 7.168 538,394 +0.17(+2.38%)
Mar 29, 2011 6.967 7.019 6.875 7.001 339,449 +0.01(+0.16%)
Mar 28, 2011 7.019 7.042 6.865 6.990 447,866 +0.03(+0.41%)
Mar 25, 2011 7.070 7.185 6.927 6.961 831,373 -0.06(-0.90%)
Mar 24, 2011 7.105 7.197 7.019 7.024 1,776,316 -0.01(-0.08%)
Mar 23, 2011 6.898 7.070 6.760 7.030 1,115,743 +0.10(+1.41%)
Mar 22, 2011 7.042 7.128 6.841 6.932 747,831 -0.07(-1.07%)
Mar 21, 2011 7.042 7.076 6.628 7.007 1,413,126 +0.40(+5.99%)
Mar 18, 2011 6.881 6.892 6.576 6.611 2,586,154 -0.12(-1.79%)
Mar 17, 2011 6.714 6.850 6.634 6.731 664,718 +0.13(+1.91%)
Mar 16, 2011 6.726 6.932 6.588 6.605 1,241,350 -0.09(-1.37%)
Mar 15, 2011 6.588 6.806 6.502 6.697 1,049,051 -0.21(-3.08%)
Mar 14, 2011 6.892 7.030 6.737 6.909 1,134,353 -0.07(-1.07%)
Mar 11, 2011 7.151 7.346 6.978 6.984 1,572,882 -0.20(-2.72%)
Mar 10, 2011 7.162 7.340 7.093 7.179 1,039,886 -0.12(-1.65%)
Mar 09, 2011 7.208 7.467 7.208 7.300 1,070,071 +0.09(+1.32%)
Mar 08, 2011 7.162 7.335 7.070 7.205 885,483 +0.02(+0.28%)
Mar 07, 2011 7.432 7.432 6.990 7.185 1,612,156 -0.17(-2.27%)
Mar 04, 2011 7.398 7.455 7.254 7.352 1,204,524 -0.05(-0.62%)
Mar 03, 2011 7.260 7.461 7.237 7.398 1,252,846 +0.21(+2.88%)
Mar 02, 2011 7.036 7.283 6.932 7.191 1,248,440 +0.18(+2.54%)
Mar 01, 2011 7.467 7.467 6.961 7.013 2,213,861 -0.42(-5.64%)
Feb 28, 2011 7.444 7.472 7.357 7.432 1,097,660 +0.03(+0.39%)
Feb 25, 2011 7.133 7.461 7.133 7.403 1,121,515 +0.34(+4.88%)
Feb 24, 2011 7.025 7.138 6.917 7.059 1,075,294 +0.04(+0.57%)
Feb 23, 2011 7.252 7.264 6.791 7.019 1,391,448 -0.24(-3.37%)
Feb 22, 2011 7.292 7.406 7.241 7.264 1,323,451 -0.13(-1.77%)
Feb 18, 2011 7.355 7.434 7.320 7.394 1,013,766 +0.06(+0.85%)
Feb 17, 2011 7.229 7.394 7.156 7.332 1,304,560 +0.16(+2.30%)
Feb 16, 2011 7.110 7.252 7.065 7.167 967,322 +0.11(+1.53%)
Feb 15, 2011 6.905 7.104 6.797 7.059 1,196,942 +0.14(+1.97%)
Feb 14, 2011 6.928 6.939 6.735 6.922 2,310,988 +0.02(+0.25%)
Feb 11, 2011 6.513 7.087 6.473 6.905 3,059,707 +0.20(+3.06%)
Feb 10, 2011 6.467 6.769 6.325 6.700 2,949,001 +0.45(+7.19%)
Feb 09, 2011 5.716 6.439 5.716 6.251 3,763,324 +0.59(+10.45%)
Feb 08, 2011 5.625 5.682 5.580 5.660 1,808,200 +0.22(+3.97%)
Feb 07, 2011 5.335 5.608 5.335 5.443 1,167,312 +0.13(+2.35%)
Feb 04, 2011 5.375 5.375 5.193 5.318 433,605 -0.06(-1.06%)
Feb 03, 2011 5.182 5.375 5.119 5.375 549,623 +0.17(+3.28%)
Feb 02, 2011 5.148 5.261 5.091 5.205 405,913 +0.02(+0.44%)
Feb 01, 2011 5.062 5.216 4.949 5.182 739,737 +0.19(+3.88%)
Jan 31, 2011 4.840 5.034 4.732 4.988 601,597 +0.19(+4.03%)
Jan 28, 2011 4.852 4.875 4.681 4.795 793,339 -0.07(-1.52%)
Jan 27, 2011 4.926 4.983 4.823 4.869 510,472 -0.05(-1.04%)
Jan 26, 2011 4.693 5.028 4.693 4.920 775,324 +0.24(+5.23%)
Jan 25, 2011 4.505 4.681 4.477 4.676 626,098 +0.13(+2.88%)
Jan 24, 2011 4.442 4.550 4.385 4.545 298,429 +0.09(+2.04%)
Jan 21, 2011 4.482 4.545 4.439 4.454 463,281 +0.01(+0.13%)
Jan 20, 2011 4.494 4.516 4.306 4.448 910,798 -0.07(-1.64%)
Jan 19, 2011 4.585 4.596 4.505 4.522 1,666,745 -0.08(-1.73%)
Jan 18, 2011 4.550 4.613 4.476 4.602 815,672 +0.02(+0.50%)
Jan 14, 2011 4.624 4.641 4.556 4.579 520,730 -0.04(-0.86%)
Jan 13, 2011 4.698 4.701 4.582 4.619 366,680 -0.10(-2.05%)
Jan 12, 2011 4.687 4.727 4.602 4.715 414,261 +0.08(+1.72%)
Jan 11, 2011 4.585 4.636 4.545 4.636 729,807 +0.07(+1.49%)
Jan 10, 2011 4.476 4.630 4.472 4.567 405,875 +0.05(+1.01%)
Jan 07, 2011 4.556 4.573 4.408 4.522 493,248 -0.03(-0.75%)
Jan 06, 2011 4.721 4.721 4.482 4.556 888,726 -0.15(-3.14%)
Jan 05, 2011 4.630 4.721 4.616 4.704 394,526 +0.07(+1.47%)
Jan 04, 2011 4.738 4.738 4.596 4.636 409,241 -0.10(-2.16%)
Jan 03, 2011 4.698 4.755 4.636 4.738 812,483 +0.09(+1.83%)
Dec 31, 2010 4.624 4.772 4.607 4.653 769,141 +0.03(+0.62%)
Dec 30, 2010 4.676 4.698 4.607 4.624 230,940 -0.07(-1.45%)
Dec 29, 2010 4.641 4.715 4.579 4.693 456,059 +0.05(+1.10%)
Dec 28, 2010 4.727 4.732 4.596 4.641 501,138 -0.09(-1.92%)
Dec 27, 2010 4.715 4.749 4.687 4.732 269,087 -0.01(-0.24%)
Dec 23, 2010 4.721 4.778 4.653 4.744 359,945 +0.01(+0.24%)
Dec 22, 2010 4.732 4.744 4.607 4.732 366,500 +0.01(+0.12%)
Dec 21, 2010 4.732 4.755 4.403 4.727 708,304 +0.02(+0.48%)
Dec 20, 2010 4.744 4.795 4.681 4.704 366,982 -0.03(-0.60%)
Dec 17, 2010 4.812 4.835 4.636 4.732 951,570 -0.09(-1.77%)
Dec 16, 2010 4.789 4.823 4.670 4.818 431,731 +0.06(+1.32%)
Dec 15, 2010 4.761 4.835 4.704 4.755 446,354 +0.00(+0.00%)
Dec 14, 2010 4.693 4.767 4.658 4.755 816,577 +0.10(+2.08%)
Dec 13, 2010 4.727 4.744 4.624 4.658 410,875 -0.06(-1.21%)
Dec 10, 2010 4.624 4.721 4.579 4.715 445,996 +0.12(+2.60%)
Dec 09, 2010 4.658 4.664 4.585 4.596 529,000 -0.01(-0.12%)
Dec 08, 2010 4.636 4.680 4.579 4.602 434,554 -0.05(-1.10%)
Dec 07, 2010 4.744 4.772 4.610 4.653 929,940 -0.04(-0.85%)
Dec 06, 2010 4.585 4.721 4.448 4.693 479,253 +0.11(+2.36%)
Dec 03, 2010 4.482 4.664 4.459 4.585 944,167 +0.08(+1.77%)
Dec 02, 2010 4.522 4.522 4.437 4.505 589,512 -0.01(-0.13%)
Dec 01, 2010 4.476 4.550 4.437 4.511 494,723 +0.10(+2.32%)
Nov 30, 2010 4.459 4.539 4.385 4.408 779,995 -0.13(-2.88%)
Nov 29, 2010 4.488 4.567 4.301 4.539 783,358 +0.01(+0.28%)
Nov 26, 2010 4.463 4.538 4.371 4.527 295,038 +0.04(+0.94%)
Nov 24, 2010 4.425 4.484 4.484 4.484 717,609 +0.10(+2.21%)
Nov 23, 2010 4.339 4.414 4.269 4.387 559,674 -0.02(-0.49%)
Nov 22, 2010 4.317 4.436 4.236 4.409 418,225 +0.07(+1.62%)
Nov 19, 2010 4.474 4.474 4.296 4.339 866,882 -0.13(-2.90%)
Nov 18, 2010 4.312 4.517 4.263 4.468 1,228,618 +0.24(+5.61%)
Nov 17, 2010 3.950 4.252 3.950 4.231 669,907 +0.31(+7.84%)
Nov 16, 2010 4.090 4.150 3.869 3.923 737,915 -0.22(-5.34%)
Nov 15, 2010 4.188 4.269 4.134 4.144 233,130 -0.02(-0.39%)
Nov 12, 2010 4.328 4.382 4.161 4.161 581,684 -0.23(-5.17%)
Nov 11, 2010 4.382 4.468 4.360 4.387 302,376 -0.06(-1.45%)
Nov 10, 2010 4.344 4.490 4.344 4.452 527,136 +0.11(+2.48%)
Nov 09, 2010 4.533 4.560 4.317 4.344 595,680 -0.16(-3.48%)
Nov 08, 2010 4.533 4.587 4.457 4.501 495,799 +0.01(+0.24%)
Nov 05, 2010 4.517 4.571 4.463 4.490 348,911 +0.00(+0.00%)
Nov 04, 2010 4.468 4.517 4.355 4.490 614,922 +0.13(+3.10%)
Nov 03, 2010 4.247 4.371 4.166 4.355 544,878 +0.12(+2.80%)
Nov 02, 2010 4.242 4.317 4.155 4.236 424,655 +0.02(+0.38%)
Nov 01, 2010 4.333 4.409 4.169 4.220 333,345 -0.09(-2.13%)
Oct 29, 2010 4.252 4.382 4.236 4.312 469,946 +0.04(+1.01%)
Oct 28, 2010 4.296 4.317 4.155 4.269 930,487 +0.04(+0.89%)
Oct 27, 2010 4.204 4.301 4.182 4.231 1,393,611 -0.18(-4.04%)
Oct 25, 2010 4.452 4.517 4.366 4.409 430,407 +0.02(+0.37%)
Oct 22, 2010 4.463 4.528 4.339 4.393 330,700 -0.04(-0.85%)
Oct 21, 2010 4.463 4.528 4.333 4.430 392,415 +0.01(+0.12%)
Oct 20, 2010 4.463 4.533 4.425 4.425 632,539 +0.01(+0.12%)
Oct 19, 2010 4.371 4.517 4.371 4.420 936,650 -0.06(-1.44%)
Oct 18, 2010 4.484 4.571 4.430 4.484 794,082 +0.03(+0.73%)
Oct 15, 2010 4.603 4.603 4.420 4.452 760,667 -0.08(-1.67%)
Oct 14, 2010 4.528 4.587 4.430 4.528 964,675 -0.02(-0.36%)
Oct 13, 2010 4.279 4.587 4.269 4.544 1,456,380 +0.30(+7.12%)
Oct 12, 2010 4.258 4.285 4.155 4.242 587,762 -0.02(-0.38%)
Oct 11, 2010 4.209 4.328 4.193 4.258 551,469 +0.04(+0.90%)
Oct 08, 2010 4.058 4.236 4.047 4.220 595,509 +0.15(+3.71%)
Oct 07, 2010 4.047 4.096 4.010 4.069 671,276 +0.05(+1.34%)
Oct 06, 2010 4.015 4.064 3.988 4.015 875,302 +0.01(+0.13%)
Oct 05, 2010 3.902 4.058 3.885 4.010 1,010,360 +0.17(+4.35%)
Oct 04, 2010 3.821 3.891 3.804 3.842 626,235 -0.01(-0.14%)
Oct 01, 2010 3.858 3.880 3.729 3.848 374,739 +0.06(+1.57%)
Sep 30, 2010 3.864 3.891 3.750 3.788 487,356 -0.04(-1.13%)
Sep 29, 2010 3.772 3.880 3.702 3.831 290,012 +0.03(+0.71%)
Sep 28, 2010 3.826 3.826 3.664 3.804 646,304 +0.00(+0.00%)
Sep 27, 2010 3.842 3.885 3.751 3.804 493,355 -0.03(-0.70%)
Sep 24, 2010 3.718 3.831 3.686 3.831 1,134,500 +0.19(+5.34%)
Sep 23, 2010 3.643 3.772 3.626 3.637 738,908 -0.03(-0.88%)
Sep 22, 2010 3.799 3.853 3.653 3.670 502,212 -0.16(-4.09%)
Sep 21, 2010 3.864 3.912 3.788 3.826 2,068,638 -0.03(-0.84%)
Sep 20, 2010 3.875 3.923 3.745 3.858 1,006,312 +0.00(+0.04%)
Sep 17, 2010 3.977 3.977 3.777 3.857 673,027 -0.13(-3.15%)
Sep 15, 2010 3.880 4.015 3.707 3.983 583,051 +0.08(+2.07%)
Sep 14, 2010 3.745 3.912 3.675 3.902 680,012 +0.12(+3.14%)
Sep 13, 2010 3.637 3.826 3.621 3.783 1,100,196 +0.21(+5.73%)
Sep 10, 2010 3.653 3.680 3.524 3.578 307,429 -0.05(-1.49%)
Sep 09, 2010 3.648 3.648 3.562 3.632 346,983 +0.07(+1.97%)
Sep 08, 2010 3.589 3.653 3.524 3.562 605,281 -0.01(-0.15%)
Sep 07, 2010 3.729 3.767 3.545 3.567 616,305 -0.18(-4.69%)
Sep 03, 2010 3.659 3.772 3.637 3.742 746,430 +0.13(+3.51%)
Sep 02, 2010 3.400 3.637 3.400 3.616 461,326 +0.23(+6.69%)
Sep 01, 2010 3.319 3.394 3.249 3.389 604,376 +0.16(+5.02%)
Aug 31, 2010 3.178 3.281 3.130 3.227 1,904,040 +0.03(+1.01%)
Aug 30, 2010 3.162 3.324 3.162 3.195 844,006 +0.02(+0.51%)
Aug 27, 2010 3.135 3.189 3.022 3.178 815,707 +0.09(+2.97%)
Aug 26, 2010 3.270 3.378 3.087 3.087 542,754 -0.17(-5.14%)
Aug 25, 2010 3.178 3.254 3.119 3.254 479,621 +0.03(+0.84%)
Aug 24, 2010 3.351 3.351 3.178 3.227 773,826 -0.21(-6.12%)
Aug 23, 2010 3.572 3.599 3.427 3.438 643,866 -0.10(-2.90%)
Aug 20, 2010 3.567 3.686 3.427 3.540 397,300 -0.05(-1.50%)
Aug 19, 2010 3.529 3.637 3.497 3.594 632,741 +0.03(+0.91%)
Aug 18, 2010 3.524 3.670 3.481 3.562 333,258 +0.04(+1.07%)
Aug 17, 2010 3.524 3.545 3.470 3.524 657,715 +0.06(+1.71%)
Aug 16, 2010 3.357 3.508 3.308 3.465 645,518 +0.09(+2.56%)
Aug 13, 2010 3.270 3.443 3.270 3.378 557,303 +0.07(+2.12%)
Aug 12, 2010 3.319 3.416 3.270 3.308 787,783 -0.09(-2.54%)
Aug 11, 2010 3.567 3.772 3.362 3.394 1,218,936 -0.26(-7.23%)
Aug 10, 2010 3.680 3.777 3.596 3.659 897,208 -0.09(-2.31%)
Aug 09, 2010 3.783 3.804 3.702 3.745 864,625 -0.03(-0.72%)
Aug 06, 2010 3.605 3.777 3.508 3.772 770,259 +0.11(+2.95%)
Aug 05, 2010 3.454 3.697 3.454 3.664 1,016,796 +0.17(+4.78%)
Aug 04, 2010 3.281 3.529 3.281 3.497 995,160 +0.26(+8.18%)
Aug 03, 2010 3.238 3.292 3.157 3.232 459,754 -0.04(-1.16%)
Aug 02, 2010 3.351 3.351 3.249 3.270 564,389 +0.01(+0.33%)
Jul 30, 2010 3.152 3.303 3.130 3.259 398,493 +0.02(+0.67%)
Jul 29, 2010 3.265 3.357 3.178 3.238 719,051 +0.01(+0.33%)
Jul 28, 2010 3.319 3.351 3.222 3.227 726,526 -0.11(-3.24%)
Jul 27, 2010 3.411 3.443 3.324 3.335 533,179 -0.01(-0.32%)
Jul 26, 2010 3.060 3.373 3.033 3.346 955,539 +0.29(+9.54%)
Jul 23, 2010 2.952 3.092 2.887 3.054 765,654 +0.09(+2.91%)
Jul 22, 2010 3.000 3.098 2.919 2.968 1,104,673 +0.05(+1.85%)
Jul 21, 2010 3.092 3.152 2.909 2.914 490,540 -0.14(-4.59%)
Jul 20, 2010 2.876 3.054 2.833 3.054 639,878 +0.11(+3.66%)
Jul 19, 2010 2.936 3.103 2.855 2.946 518,510 +0.04(+1.30%)
Jul 16, 2010 3.216 3.238 2.892 2.909 1,252,797 -0.35(-10.61%)
Jul 15, 2010 3.303 3.324 3.195 3.254 479,827 -0.05(-1.47%)
Jul 14, 2010 3.313 3.351 3.211 3.303 322,836 -0.03(-0.81%)
Jul 13, 2010 3.189 3.351 3.135 3.330 915,438 +0.23(+7.49%)
Jul 12, 2010 3.130 3.227 3.081 3.098 264,651 -0.06(-1.88%)
Jul 09, 2010 3.098 3.184 3.022 3.157 383,270 +0.06(+1.92%)
Jul 08, 2010 3.092 3.146 2.992 3.098 472,758 +0.07(+2.32%)
Jul 07, 2010 2.973 3.027 2.871 3.027 519,496 +0.06(+2.00%)
Jul 06, 2010 3.076 3.184 2.938 2.968 891,285 +0.02(+0.55%)
Jul 02, 2010 3.098 3.211 2.892 2.952 737,179 -0.09(-3.01%)
Jul 01, 2010 3.141 3.168 2.903 3.044 760,376 -0.10(-3.26%)
Jun 30, 2010 3.308 3.357 3.130 3.146 1,056,563 -0.17(-5.05%)
Jun 29, 2010 3.556 3.632 3.297 3.313 1,289,564 -0.28(-7.67%)
Jun 25, 2010 3.535 3.680 3.475 3.589 1,787,357 +0.08(+2.15%)
Jun 24, 2010 3.589 3.664 3.475 3.513 1,199,206 -0.13(-3.70%)
Jun 23, 2010 3.697 3.767 3.583 3.648 840,077 -0.04(-1.17%)
Jun 22, 2010 3.707 3.821 3.626 3.691 1,111,203 +0.00(+0.00%)
Jun 21, 2010 3.680 3.764 3.572 3.691 1,220,659 +0.11(+3.01%)
Jun 18, 2010 3.513 3.610 3.470 3.583 1,046,008 +0.10(+2.79%)
Jun 17, 2010 3.427 3.502 3.384 3.486 728,327 +0.08(+2.38%)
Jun 16, 2010 3.292 3.427 3.243 3.405 560,859 +0.07(+2.10%)
Jun 15, 2010 3.141 3.351 3.103 3.335 558,307 +0.22(+7.11%)
Jun 14, 2010 3.076 3.227 3.033 3.114 488,170 +0.10(+3.22%)
Jun 11, 2010 2.979 3.130 2.979 3.017 713,590 -0.01(-0.27%)
Jun 10, 2010 3.033 3.103 2.892 3.025 523,104 +0.09(+3.03%)
Jun 09, 2010 3.022 3.098 2.909 2.936 464,513 -0.03(-1.09%)
Jun 08, 2010 3.076 3.135 2.898 2.968 946,796 -0.08(-2.48%)
Jun 07, 2010 3.249 3.324 3.033 3.044 946,403 -0.19(-6.00%)
Jun 04, 2010 3.405 3.459 3.227 3.238 759,611 -0.31(-8.68%)
Jun 03, 2010 3.567 3.648 3.481 3.545 402,335 +0.02(+0.61%)
Jun 02, 2010 3.389 3.524 3.330 3.524 514,702 +0.17(+4.98%)
Jun 01, 2010 3.529 3.562 3.357 3.357 534,082 -0.22(-6.25%)
May 28, 2010 3.605 3.729 3.540 3.581 554,365 -0.02(-0.67%)
May 27, 2010 3.389 3.621 3.389 3.605 681,024 +0.34(+10.41%)
May 26, 2010 3.324 3.454 3.263 3.265 942,149 -0.03(-0.82%)
May 25, 2010 3.173 3.308 3.098 3.292 714,664 -0.04(-1.29%)
May 24, 2010 3.481 3.556 3.330 3.335 501,071 -0.15(-4.19%)
May 21, 2010 3.184 3.567 3.146 3.481 1,461,321 +0.21(+6.44%)
May 20, 2010 3.297 3.562 3.265 3.270 1,830,834 -0.38(-10.49%)
May 19, 2010 3.707 3.777 3.594 3.653 811,088 -0.08(-2.17%)
May 18, 2010 3.966 4.101 3.670 3.734 1,202,553 -0.15(-3.76%)
May 17, 2010 3.896 3.956 3.670 3.880 919,713 +0.03(+0.70%)
May 14, 2010 3.831 3.923 3.734 3.853 1,105,424 -0.04(-0.97%)
May 13, 2010 3.939 4.015 3.831 3.891 922,784 -0.05(-1.37%)
May 12, 2010 3.724 3.956 3.648 3.945 1,492,907 +0.25(+6.72%)
May 11, 2010 3.670 3.751 3.594 3.697 1,322,564 +0.00(+0.00%)
May 10, 2010 3.626 3.804 3.599 3.697 1,423,336 +0.22(+6.37%)
May 07, 2010 3.653 3.680 3.438 3.475 1,218,261 -0.18(-5.01%)
May 06, 2010 3.675 3.691 3.168 3.659 2,383,673 -0.11(-2.87%)
May 05, 2010 3.680 3.831 3.373 3.767 2,232,338 +0.10(+2.80%)
May 04, 2010 3.842 3.842 3.616 3.664 1,637,406 -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.