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 30, 2013 18.64 19.07 18.29 18.69 0 +0.08(+0.41%)
Apr 29, 2013 18.06 18.75 17.12 18.61 3,845,773 -0.56(-2.91%)
Apr 26, 2013 19.19 19.28 19.06 19.17 1,297,786 +0.03(+0.18%)
Apr 25, 2013 18.87 19.90 18.87 19.14 1,968,121 +0.38(+2.05%)
Apr 24, 2013 18.55 19.17 18.55 18.75 1,894,117 +0.13(+0.71%)
Apr 23, 2013 18.48 18.66 18.39 18.62 1,416,808 +0.31(+1.71%)
Apr 22, 2013 18.07 18.54 17.83 18.31 1,295,571 +0.35(+1.94%)
Apr 19, 2013 17.49 17.99 17.25 17.96 1,463,918 +0.46(+2.63%)
Apr 18, 2013 18.12 18.21 17.41 17.50 1,471,345 -0.56(-3.09%)
Apr 17, 2013 18.20 18.31 17.82 18.06 1,739,496 -0.35(-1.89%)
Apr 16, 2013 17.53 19.03 17.23 18.41 3,687,763 +0.68(+3.86%)
Apr 15, 2013 18.91 19.24 17.49 17.72 5,588,497 -1.53(-7.93%)
Apr 12, 2013 16.04 19.42 15.97 19.25 10,257,068 +2.73(+16.50%)
Apr 11, 2013 15.23 16.78 15.23 16.52 4,838,991 +1.30(+8.52%)
Apr 10, 2013 14.33 15.40 14.24 15.23 2,662,733 +0.99(+6.96%)
Apr 09, 2013 14.50 14.65 14.21 14.23 1,658,791 -0.43(-2.95%)
Apr 08, 2013 14.33 14.76 14.26 14.67 2,027,068 +0.41(+2.89%)
Apr 05, 2013 13.66 14.30 13.25 14.26 1,431,163 +0.31(+2.25%)
Apr 04, 2013 13.75 14.08 13.73 13.94 1,408,066 +0.14(+1.01%)
Apr 03, 2013 14.10 14.22 13.75 13.80 1,936,100 -0.32(-2.27%)
Apr 02, 2013 13.73 14.23 13.69 14.12 2,753,723 +0.45(+3.26%)
Apr 01, 2013 14.26 14.41 13.26 13.68 4,184,501 -0.47(-3.35%)
Mar 28, 2013 13.77 14.44 13.57 14.15 2,460,062 +0.40(+2.89%)
Mar 27, 2013 13.25 13.84 13.09 13.75 1,680,523 +0.36(+2.65%)
Mar 26, 2013 13.43 13.61 13.27 13.40 1,229,860 +0.02(+0.16%)
Mar 25, 2013 12.72 13.43 12.72 13.38 2,663,914 +0.70(+5.56%)
Mar 22, 2013 12.43 12.74 12.36 12.67 1,189,966 +0.25(+2.02%)
Mar 21, 2013 12.25 12.50 12.18 12.42 639,747 +0.01(+0.11%)
Mar 20, 2013 12.37 12.44 12.25 12.41 723,223 +0.10(+0.85%)
Mar 19, 2013 12.38 12.52 12.18 12.30 644,007 -0.03(-0.23%)
Mar 18, 2013 12.18 12.44 12.03 12.33 873,678 -0.08(-0.62%)
Mar 15, 2013 12.47 12.47 12.13 12.41 857,359 -0.09(-0.73%)
Mar 14, 2013 12.32 12.51 12.13 12.50 636,973 +0.17(+1.42%)
Mar 13, 2013 12.34 12.48 12.11 12.32 988,359 +0.00(+0.00%)
Mar 12, 2013 12.55 12.71 12.15 12.32 1,318,910 -0.24(-1.94%)
Mar 11, 2013 12.67 12.78 12.55 12.57 1,634,391 -0.16(-1.26%)
Mar 08, 2013 12.58 12.78 12.56 12.73 1,355,658 +0.26(+2.07%)
Mar 07, 2013 12.57 12.64 12.38 12.47 1,237,895 +0.02(+0.17%)
Mar 06, 2013 12.53 12.69 12.21 12.45 2,088,595 -0.06(-0.45%)
Mar 05, 2013 11.91 12.63 11.71 12.51 3,154,486 +0.65(+5.47%)
Mar 04, 2013 11.06 12.30 10.85 11.86 4,078,768 +0.79(+7.19%)
Mar 01, 2013 10.18 11.15 10.11 11.06 5,097,197 +1.24(+12.64%)
Feb 28, 2013 10.07 10.08 9.820 9.820 781,400 -0.22(-2.15%)
Feb 27, 2013 9.729 10.11 9.709 10.04 674,832 +0.27(+2.79%)
Feb 26, 2013 9.633 9.875 9.578 9.764 2,191,569 +0.21(+2.17%)
Feb 25, 2013 9.999 10.01 9.523 9.557 953,803 -0.25(-2.53%)
Feb 22, 2013 9.543 9.847 9.530 9.806 997,501 +0.27(+2.82%)
Feb 21, 2013 9.764 9.865 9.516 9.537 725,948 -0.26(-2.61%)
Feb 20, 2013 10.05 10.19 9.785 9.792 586,865 -0.26(-2.61%)
Feb 19, 2013 10.07 10.10 9.868 10.05 1,490,824 -0.03(-0.34%)
Feb 15, 2013 10.10 10.17 10.01 10.09 539,327 +0.05(+0.48%)
Feb 14, 2013 9.847 10.05 9.744 10.04 502,856 +0.23(+2.32%)
Feb 13, 2013 9.847 9.847 9.744 9.813 425,463 -0.05(-0.49%)
Feb 12, 2013 9.875 9.875 9.702 9.861 442,133 +0.01(+0.14%)
Feb 11, 2013 9.764 10.03 9.661 9.847 468,215 +0.10(+1.06%)
Feb 08, 2013 9.854 9.889 9.702 9.744 626,383 -0.06(-0.63%)
Feb 07, 2013 10.02 10.02 9.405 9.806 1,331,268 -0.19(-1.93%)
Feb 06, 2013 10.28 10.68 9.833 9.999 1,593,804 +0.53(+5.61%)
Feb 04, 2013 9.592 9.709 9.412 9.468 1,010,666 -0.17(-1.75%)
Feb 01, 2013 9.599 9.730 9.509 9.637 833,643 +0.13(+1.34%)
Jan 31, 2013 9.378 9.516 9.323 9.509 691,742 +0.09(+0.95%)
Jan 30, 2013 9.405 9.481 9.357 9.419 662,030 -0.07(-0.73%)
Jan 29, 2013 9.716 9.716 9.454 9.488 669,885 -0.24(-2.48%)
Jan 28, 2013 9.578 9.778 9.399 9.730 1,262,489 +0.20(+2.10%)
Jan 25, 2013 9.316 9.661 9.261 9.530 839,562 +0.23(+2.52%)
Jan 24, 2013 9.205 9.302 9.129 9.295 551,939 +0.13(+1.43%)
Jan 23, 2013 8.971 9.178 8.914 9.164 585,137 +0.21(+2.39%)
Jan 22, 2013 9.095 9.157 8.916 8.950 467,787 -0.10(-1.14%)
Jan 18, 2013 9.005 9.143 8.922 9.054 463,673 +0.08(+0.92%)
Jan 17, 2013 8.909 9.012 8.805 8.971 497,817 +0.12(+1.40%)
Jan 16, 2013 8.902 8.971 8.789 8.847 614,529 -0.07(-0.77%)
Jan 15, 2013 8.853 8.936 8.736 8.916 906,397 +0.00(+0.00%)
Jan 14, 2013 8.964 9.031 8.867 8.916 752,886 -0.02(-0.23%)
Jan 11, 2013 9.047 9.088 8.867 8.936 451,071 -0.10(-1.07%)
Jan 10, 2013 9.109 9.178 8.936 9.033 667,216 +0.03(+0.38%)
Jan 09, 2013 9.129 9.164 8.936 8.998 935,138 -0.06(-0.61%)
Jan 08, 2013 8.867 9.074 8.860 9.054 1,046,633 +0.17(+1.86%)
Jan 07, 2013 9.219 9.316 8.840 8.888 965,182 -0.40(-4.31%)
Jan 04, 2013 9.405 9.405 9.123 9.288 1,227,102 -0.06(-0.59%)
Jan 03, 2013 9.157 9.509 9.116 9.343 1,245,160 +0.20(+2.19%)
Jan 02, 2013 9.123 9.233 8.722 9.143 1,172,623 +0.42(+4.83%)
Dec 31, 2012 8.550 8.729 8.488 8.722 771,995 +0.16(+1.85%)
Dec 28, 2012 8.570 8.646 8.419 8.564 714,650 -0.08(-0.88%)
Dec 27, 2012 8.639 8.691 8.515 8.639 546,939 -0.01(-0.16%)
Dec 26, 2012 8.626 8.722 8.550 8.653 484,870 +0.00(+0.00%)
Dec 24, 2012 8.750 8.771 8.522 8.653 269,117 -0.07(-0.79%)
Dec 21, 2012 8.543 8.860 8.453 8.722 1,482,351 +0.07(+0.80%)
Dec 20, 2012 8.577 8.695 8.460 8.653 1,127,419 +0.10(+1.13%)
Dec 19, 2012 8.032 8.598 7.978 8.557 2,000,802 +0.55(+6.80%)
Dec 18, 2012 7.908 8.025 7.811 8.012 665,377 +0.10(+1.22%)
Dec 17, 2012 7.673 7.956 7.646 7.915 986,502 +0.30(+3.90%)
Dec 14, 2012 7.660 7.818 7.542 7.618 587,584 -0.03(-0.45%)
Dec 13, 2012 7.701 7.742 7.556 7.653 449,186 -0.06(-0.81%)
Dec 12, 2012 7.832 7.839 7.715 7.715 547,588 -0.01(-0.18%)
Dec 11, 2012 7.694 7.729 7.508 7.729 605,668 +0.10(+1.36%)
Dec 10, 2012 7.308 7.805 7.197 7.625 2,087,813 +0.31(+4.25%)
Dec 07, 2012 7.177 7.328 7.108 7.315 1,710,408 +0.14(+2.02%)
Dec 06, 2012 7.473 7.494 7.059 7.170 1,384,282 -0.30(-3.97%)
Dec 05, 2012 7.625 7.694 7.432 7.466 522,258 -0.12(-1.64%)
Dec 04, 2012 7.473 7.604 7.391 7.591 663,996 -0.02(-0.27%)
Nov 30, 2012 7.736 7.736 7.515 7.611 557,419 -0.10(-1.34%)
Nov 29, 2012 7.542 7.784 7.446 7.715 799,504 +0.26(+3.42%)
Nov 28, 2012 7.128 7.487 6.909 7.460 1,415,093 +0.28(+3.84%)
Nov 27, 2012 7.208 7.326 7.171 7.183 729,112 -0.02(-0.34%)
Nov 26, 2012 7.246 7.289 7.146 7.208 436,759 -0.04(-0.51%)
Nov 23, 2012 7.183 7.277 7.152 7.246 212,129 +0.15(+2.10%)
Nov 21, 2012 7.096 7.252 7.022 7.096 510,211 +0.02(+0.26%)
Nov 20, 2012 6.978 7.215 6.960 7.078 502,321 +0.07(+1.06%)
Nov 19, 2012 6.960 7.059 6.835 7.003 1,131,488 +0.12(+1.81%)
Nov 16, 2012 6.767 6.916 6.581 6.879 1,104,216 +0.09(+1.28%)
Nov 15, 2012 6.960 6.991 6.717 6.792 955,355 -0.17(-2.41%)
Nov 14, 2012 7.252 7.407 6.885 6.960 1,237,285 -0.22(-3.11%)
Nov 13, 2012 7.302 7.395 7.146 7.183 679,650 -0.17(-2.36%)
Nov 12, 2012 7.612 7.612 7.333 7.357 498,525 -0.25(-3.27%)
Nov 09, 2012 7.463 7.693 7.351 7.606 600,772 +0.06(+0.74%)
Nov 08, 2012 7.507 7.674 7.507 7.550 759,331 +0.03(+0.33%)
Nov 07, 2012 7.724 7.786 7.457 7.525 1,218,779 -0.28(-3.59%)
Nov 06, 2012 7.817 8.010 7.749 7.805 803,408 +0.06(+0.80%)
Nov 05, 2012 7.842 7.911 7.690 7.743 845,831 +0.02(+0.24%)
Nov 02, 2012 7.681 7.923 7.643 7.724 1,284,104 +0.10(+1.30%)
Nov 01, 2012 7.873 8.327 7.618 7.625 1,478,023 -0.21(-2.62%)
Oct 31, 2012 7.668 7.907 7.446 7.830 748,051 +0.24(+3.11%)
Oct 26, 2012 7.264 7.594 7.594 7.594 604,433 +0.31(+4.27%)
Oct 25, 2012 7.612 7.643 7.227 7.283 684,913 -0.25(-3.38%)
Oct 24, 2012 7.569 7.606 7.494 7.538 609,107 -0.01(-0.16%)
Oct 23, 2012 7.699 7.737 7.538 7.550 942,392 -0.22(-2.80%)
Oct 19, 2012 7.892 8.060 7.581 7.768 698,026 -0.16(-1.96%)
Oct 18, 2012 8.035 8.048 7.886 7.923 1,293,185 -0.11(-1.32%)
Oct 17, 2012 7.600 8.029 7.576 8.029 769,602 +0.43(+5.64%)
Oct 16, 2012 7.594 7.699 7.569 7.600 321,294 +0.03(+0.41%)
Oct 15, 2012 7.600 7.600 7.469 7.569 242,619 +0.01(+0.08%)
Oct 12, 2012 7.575 7.606 7.432 7.563 506,829 +0.01(+0.08%)
Oct 11, 2012 7.326 7.563 7.264 7.556 1,148,844 +0.30(+4.11%)
Oct 10, 2012 7.140 7.258 7.140 7.258 619,194 +0.14(+1.92%)
Oct 09, 2012 7.109 7.134 6.991 7.121 794,882 +0.03(+0.44%)
Oct 08, 2012 7.171 7.239 7.047 7.090 410,898 -0.16(-2.23%)
Oct 05, 2012 7.239 7.376 7.146 7.252 527,889 +0.02(+0.26%)
Oct 04, 2012 7.208 7.238 7.084 7.233 346,366 +0.06(+0.78%)
Oct 03, 2012 7.084 7.239 7.034 7.177 596,159 +0.12(+1.76%)
Oct 02, 2012 7.134 7.270 7.022 7.053 960,182 -0.19(-2.66%)
Oct 01, 2012 7.047 7.270 7.047 7.246 874,453 +0.28(+4.01%)
Sep 28, 2012 7.134 7.246 6.966 6.966 860,602 -0.22(-3.03%)
Sep 27, 2012 7.183 7.283 7.115 7.183 578,242 +0.05(+0.70%)
Sep 26, 2012 7.432 7.432 7.103 7.134 718,267 -0.24(-3.29%)
Sep 25, 2012 7.848 7.892 7.364 7.376 1,042,251 -0.43(-5.49%)
Sep 24, 2012 7.743 7.929 7.631 7.805 703,792 +0.01(+0.16%)
Sep 21, 2012 7.718 7.811 7.587 7.792 625,651 +0.19(+2.45%)
Sep 20, 2012 7.594 7.718 7.519 7.606 324,419 -0.06(-0.81%)
Sep 19, 2012 7.563 7.674 7.463 7.668 346,015 +0.17(+2.24%)
Sep 18, 2012 7.544 7.667 7.469 7.500 374,145 -0.08(-1.07%)
Sep 17, 2012 7.662 7.712 7.469 7.581 420,890 -0.16(-2.01%)
Sep 14, 2012 7.674 7.786 7.427 7.737 549,326 +0.03(+0.40%)
Sep 13, 2012 7.494 7.712 7.444 7.705 821,639 +0.24(+3.16%)
Sep 12, 2012 7.612 7.668 7.413 7.469 427,576 -0.12(-1.56%)
Sep 11, 2012 7.581 7.650 7.469 7.587 411,669 +0.04(+0.49%)
Sep 10, 2012 7.643 7.687 7.525 7.550 832,939 -0.16(-2.10%)
Sep 07, 2012 7.513 7.730 7.488 7.712 587,743 +0.25(+3.42%)
Sep 06, 2012 7.339 7.563 7.302 7.457 971,009 +0.15(+2.04%)
Sep 05, 2012 7.264 7.395 7.215 7.308 1,367,985 +0.06(+0.77%)
Sep 04, 2012 7.165 7.320 7.084 7.252 588,765 +0.07(+0.95%)
Aug 31, 2012 7.215 7.307 7.065 7.183 625,261 +0.00(+0.00%)
Aug 30, 2012 7.121 7.221 7.072 7.183 595,355 -0.03(-0.43%)
Aug 29, 2012 7.227 7.339 7.140 7.215 658,907 -0.04(-0.51%)
Aug 27, 2012 7.197 7.301 7.148 7.252 699,499 +0.08(+1.11%)
Aug 24, 2012 7.074 7.289 6.994 7.172 484,610 +0.05(+0.69%)
Aug 23, 2012 7.270 7.270 7.068 7.123 585,348 -0.13(-1.78%)
Aug 22, 2012 7.332 7.418 7.233 7.252 592,983 -0.12(-1.66%)
Aug 21, 2012 7.197 7.418 7.178 7.375 744,757 +0.19(+2.65%)
Aug 20, 2012 7.141 7.240 7.141 7.184 720,140 +0.07(+1.04%)
Aug 17, 2012 6.902 7.207 6.902 7.111 636,626 +0.20(+2.93%)
Aug 16, 2012 7.013 7.203 6.896 6.908 905,990 -0.08(-1.14%)
Aug 15, 2012 6.927 7.019 6.835 6.988 841,290 +0.12(+1.79%)
Aug 14, 2012 6.939 7.111 6.829 6.865 985,811 -0.19(-2.70%)
Aug 13, 2012 7.080 7.141 6.945 7.056 464,181 -0.02(-0.26%)
Aug 10, 2012 6.976 7.141 6.917 7.074 601,147 +0.11(+1.59%)
Aug 09, 2012 7.160 7.184 6.902 6.963 1,226,807 -0.28(-3.89%)
Aug 08, 2012 7.252 7.362 7.160 7.246 654,997 -0.06(-0.84%)
Aug 07, 2012 7.233 7.344 7.154 7.307 905,680 +0.12(+1.71%)
Aug 06, 2012 7.215 7.332 7.135 7.184 725,097 +0.02(+0.34%)
Aug 03, 2012 7.062 7.215 6.933 7.160 602,906 +0.27(+3.92%)
Aug 02, 2012 7.013 7.123 6.841 6.890 1,011,624 -0.17(-2.43%)
Aug 01, 2012 6.571 7.289 6.571 7.062 3,180,355 +0.80(+12.84%)
Jul 31, 2012 6.240 6.522 6.184 6.258 1,181,014 +0.02(+0.30%)
Jul 30, 2012 6.252 6.301 6.154 6.240 684,950 +0.03(+0.49%)
Jul 27, 2012 6.055 6.301 5.982 6.209 833,640 +0.21(+3.48%)
Jul 26, 2012 6.049 6.086 5.933 6.000 608,322 +0.04(+0.62%)
Jul 25, 2012 5.841 5.982 5.773 5.963 693,781 +0.19(+3.29%)
Jul 24, 2012 5.896 5.896 5.706 5.773 430,727 -0.09(-1.47%)
Jul 23, 2012 5.908 5.908 5.675 5.859 499,351 -0.16(-2.65%)
Jul 20, 2012 5.988 6.184 5.988 6.019 545,922 +0.01(+0.20%)
Jul 19, 2012 5.994 6.154 5.755 6.006 1,375,897 -0.04(-0.61%)
Jul 18, 2012 6.264 6.399 5.908 6.043 817,550 -0.15(-2.38%)
Jul 17, 2012 6.147 6.276 6.025 6.190 710,670 +0.11(+1.82%)
Jul 16, 2012 6.019 6.105 5.957 6.080 432,523 +0.06(+1.02%)
Jul 13, 2012 5.859 6.098 5.847 6.019 601,983 +0.18(+3.15%)
Jul 12, 2012 5.865 5.871 5.632 5.835 737,668 -0.06(-1.04%)
Jul 11, 2012 5.890 5.994 5.841 5.896 591,550 -0.06(-1.03%)
Jul 10, 2012 6.098 6.190 5.878 5.957 1,001,768 -0.07(-1.22%)
Jul 09, 2012 6.068 6.147 5.749 6.031 1,142,620 -0.06(-1.01%)
Jul 06, 2012 6.013 6.117 5.982 6.092 1,078,286 +0.03(+0.51%)
Jul 05, 2012 6.135 6.141 5.963 6.062 1,225,143 -0.12(-1.89%)
Jul 03, 2012 5.804 6.190 5.761 6.178 939,946 +0.40(+7.01%)
Jul 02, 2012 5.552 5.792 5.497 5.773 1,082,008 +0.21(+3.86%)
Jun 29, 2012 5.436 5.571 5.381 5.559 618,490 +0.26(+4.86%)
Jun 28, 2012 5.295 5.411 5.154 5.301 572,460 -0.06(-1.14%)
Jun 27, 2012 5.338 5.399 5.276 5.362 903,178 +0.02(+0.46%)
Jun 26, 2012 5.147 5.356 5.086 5.338 583,246 +0.21(+4.19%)
Jun 25, 2012 5.215 5.221 5.068 5.123 353,163 -0.14(-2.68%)
Jun 22, 2012 5.227 5.276 5.172 5.264 485,468 +0.10(+2.02%)
Jun 21, 2012 5.239 5.258 5.092 5.160 677,716 -0.06(-1.06%)
Jun 20, 2012 5.160 5.239 5.055 5.215 374,375 +0.08(+1.55%)
Jun 19, 2012 5.105 5.172 5.031 5.135 488,587 +0.07(+1.45%)
Jun 18, 2012 5.123 5.141 4.994 5.062 610,516 -0.06(-1.20%)
Jun 15, 2012 5.062 5.147 4.976 5.123 784,676 +0.05(+0.97%)
Jun 14, 2012 4.878 5.092 4.865 5.074 788,553 +0.21(+4.42%)
Jun 13, 2012 4.982 5.006 4.828 4.859 656,989 -0.11(-2.22%)
Jun 12, 2012 4.896 4.982 4.798 4.970 635,755 +0.11(+2.27%)
Jun 11, 2012 5.006 5.019 4.859 4.859 691,639 -0.07(-1.37%)
Jun 08, 2012 4.970 4.982 4.835 4.927 696,730 +0.01(+0.12%)
Jun 07, 2012 5.098 5.141 4.908 4.920 547,977 -0.09(-1.72%)
Jun 06, 2012 5.111 5.154 4.994 5.006 843,402 -0.05(-0.97%)
Jun 05, 2012 4.957 5.062 4.908 5.055 930,815 +0.07(+1.48%)
Jun 04, 2012 5.012 5.086 4.908 4.982 1,325,527 +0.01(+0.25%)
Jun 01, 2012 4.933 5.031 4.902 4.970 1,133,086 -0.02(-0.49%)
May 31, 2012 5.006 5.019 4.908 4.994 1,111,050 +0.02(+0.37%)
May 30, 2012 5.068 5.135 4.927 4.976 2,334,074 -0.11(-2.17%)
May 29, 2012 5.122 5.147 4.983 5.086 1,062,288 -0.04(-0.71%)
May 25, 2012 5.141 5.170 5.080 5.122 624,746 -0.01(-0.12%)
May 24, 2012 5.165 5.195 5.020 5.128 751,234 -0.01(-0.24%)
May 23, 2012 5.171 5.261 5.013 5.141 1,368,023 -0.07(-1.28%)
May 22, 2012 5.243 5.352 5.140 5.207 1,146,213 -0.01(-0.23%)
May 21, 2012 5.068 5.292 5.032 5.219 1,013,403 +0.19(+3.85%)
May 18, 2012 4.959 5.153 4.923 5.026 1,519,418 +0.08(+1.71%)
May 17, 2012 5.280 5.340 4.899 4.941 1,295,273 -0.31(-5.98%)
May 16, 2012 5.570 5.600 5.231 5.255 1,142,218 -0.27(-4.82%)
May 15, 2012 5.600 5.882 5.503 5.522 1,244,465 -0.10(-1.83%)
May 14, 2012 5.745 5.830 5.618 5.624 922,959 -0.18(-3.02%)
May 11, 2012 5.878 5.933 5.763 5.800 537,701 -0.11(-1.94%)
May 10, 2012 6.048 6.048 5.878 5.915 744,100 -0.05(-0.91%)
May 09, 2012 5.969 6.054 5.939 5.969 703,878 -0.07(-1.10%)
May 08, 2012 5.842 6.054 5.721 6.036 1,765,226 +0.18(+2.99%)
May 07, 2012 5.921 5.981 5.833 5.860 1,101,371 -0.10(-1.72%)
May 04, 2012 6.175 6.175 5.957 5.963 560,534 -0.23(-3.71%)
May 03, 2012 6.404 6.459 6.151 6.193 990,659 -0.23(-3.58%)
May 02, 2012 6.380 6.495 6.187 6.423 785,825 +0.18(+2.91%)
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.