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

Sinclair Inc (NQ: SBGI )

12.64 +0.60 (+4.98%)
Streaming Delayed Price Updated: 12:02 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 (%)
Apr 30, 2020 14.76 14.83 13.81 14.38 1,903,464 -0.88(-5.77%)
Apr 29, 2020 14.71 15.41 14.35 15.26 1,895,634 +1.26(+9.02%)
Apr 28, 2020 13.55 14.25 13.21 14.00 1,676,885 +0.95(+7.24%)
Apr 27, 2020 12.46 13.13 12.33 13.05 3,111,082 +0.60(+4.84%)
Apr 24, 2020 11.98 12.66 11.89 12.45 1,429,228 +0.59(+4.95%)
Apr 23, 2020 11.45 11.98 11.37 11.86 2,877,178 +0.53(+4.67%)
Apr 22, 2020 11.77 11.89 11.29 11.33 1,200,627 -0.19(-1.63%)
Apr 21, 2020 11.88 12.29 11.39 11.52 1,956,802 -0.86(-6.91%)
Apr 20, 2020 12.38 13.07 12.07 12.38 1,418,029 -0.53(-4.10%)
Apr 17, 2020 12.16 13.08 12.06 12.90 2,135,865 +1.26(+10.85%)
Apr 16, 2020 11.95 12.16 11.42 11.64 1,379,200 -0.18(-1.52%)
Apr 15, 2020 12.44 12.72 11.48 11.82 2,527,687 -1.47(-11.09%)
Apr 14, 2020 12.67 13.39 12.52 13.30 1,465,402 +0.97(+7.83%)
Apr 13, 2020 12.63 12.64 11.83 12.33 2,059,298 -0.26(-2.04%)
Apr 09, 2020 13.46 14.02 12.46 12.59 2,597,136 -0.14(-1.09%)
Apr 08, 2020 12.05 13.27 12.05 12.73 2,531,176 +0.92(+7.80%)
Apr 07, 2020 12.36 13.91 11.67 11.81 3,656,857 +0.26(+2.26%)
Apr 06, 2020 10.58 12.03 10.48 11.54 2,887,343 +1.56(+15.67%)
Apr 03, 2020 10.39 10.75 9.736 9.980 2,532,204 -0.55(-5.19%)
Apr 02, 2020 10.33 11.01 10.04 10.53 2,348,254 -0.02(-0.23%)
Apr 01, 2020 12.47 12.56 10.31 10.55 2,188,366 -2.55(-19.47%)
Mar 31, 2020 13.26 13.97 13.06 13.10 2,180,896 -0.13(-0.98%)
Mar 30, 2020 13.70 14.13 12.14 13.23 2,517,117 -0.94(-6.61%)
Mar 27, 2020 13.89 14.58 13.21 14.17 2,417,562 -0.54(-3.66%)
Mar 26, 2020 16.20 16.40 14.29 14.71 4,049,735 -1.11(-7.01%)
Mar 25, 2020 13.41 17.30 13.41 15.81 7,100,022 +2.59(+19.59%)
Mar 24, 2020 13.24 14.03 12.64 13.22 5,222,169 +1.00(+8.20%)
Mar 23, 2020 11.19 12.42 10.26 12.22 4,723,772 +1.11(+9.97%)
Mar 20, 2020 12.10 12.64 10.86 11.11 4,265,347 -0.59(-5.01%)
Mar 19, 2020 10.11 13.21 10.11 11.70 4,531,883 +1.35(+13.07%)
Mar 18, 2020 10.15 11.32 8.611 10.35 5,553,125 -0.68(-6.20%)
Mar 17, 2020 10.91 11.27 8.913 11.03 4,771,166 +0.34(+3.20%)
Mar 16, 2020 11.92 12.44 10.67 10.69 4,789,150 -2.47(-18.76%)
Mar 13, 2020 14.19 14.42 12.77 13.16 5,057,290 -0.24(-1.76%)
Mar 12, 2020 14.26 15.22 13.03 13.39 6,233,656 -2.28(-14.55%)
Mar 11, 2020 16.88 16.88 15.30 15.67 3,030,993 -1.33(-7.81%)
Mar 10, 2020 16.72 17.35 15.91 17.00 3,923,208 +0.85(+5.24%)
Mar 09, 2020 16.79 17.08 16.09 16.16 4,296,663 -1.68(-9.41%)
Mar 06, 2020 18.44 19.07 17.55 17.83 4,498,315 -1.10(-5.81%)
Mar 05, 2020 19.38 19.57 18.76 18.93 8,624,504 -0.99(-4.95%)
Mar 04, 2020 19.81 20.15 19.26 19.92 2,638,116 +0.33(+1.69%)
Mar 03, 2020 19.04 20.57 19.03 19.59 2,683,899 +0.57(+3.02%)
Mar 02, 2020 18.78 19.05 17.96 19.01 3,408,927 +0.27(+1.42%)
Feb 28, 2020 18.38 19.73 18.38 18.75 3,152,322 -0.19(-0.98%)
Feb 27, 2020 18.47 19.77 17.77 18.93 3,361,421 +0.06(+0.34%)
Feb 26, 2020 21.81 21.97 18.51 18.87 6,136,047 -3.33(-14.99%)
Feb 25, 2020 22.92 22.92 21.79 22.20 2,585,185 -0.58(-2.55%)
Feb 24, 2020 22.68 22.94 22.18 22.78 2,170,253 -0.61(-2.59%)
Feb 21, 2020 23.51 23.93 23.24 23.38 1,307,577 -0.37(-1.56%)
Feb 20, 2020 24.42 24.45 23.51 23.76 1,500,368 -0.95(-3.83%)
Feb 19, 2020 24.38 24.79 24.25 24.70 1,612,592 +0.36(+1.49%)
Feb 18, 2020 23.98 24.60 23.97 24.34 1,141,752 +0.28(+1.18%)
Feb 14, 2020 24.22 24.35 23.84 24.05 725,097 -0.04(-0.17%)
Feb 13, 2020 24.14 24.38 23.85 24.10 1,215,068 -0.19(-0.77%)
Feb 12, 2020 24.43 24.95 24.08 24.28 1,088,193 +0.03(+0.13%)
Feb 11, 2020 23.76 24.52 23.59 24.25 1,738,304 +0.61(+2.60%)
Feb 10, 2020 23.55 23.69 22.98 23.63 2,217,773 +0.00(+0.00%)
Feb 07, 2020 25.05 25.05 23.47 23.63 3,364,516 -1.46(-5.83%)
Feb 06, 2020 25.44 25.75 25.05 25.10 2,068,430 -0.16(-0.64%)
Feb 05, 2020 25.12 25.72 25.02 25.26 1,639,742 +0.45(+1.82%)
Feb 04, 2020 24.87 25.19 24.24 24.81 2,185,814 +0.19(+0.75%)
Feb 03, 2020 24.31 24.97 24.20 24.62 1,499,376 +0.45(+1.87%)
Jan 31, 2020 24.96 25.06 23.83 24.17 2,460,775 -0.82(-3.27%)
Jan 30, 2020 24.57 25.06 24.17 24.98 2,125,064 +0.19(+0.78%)
Jan 29, 2020 25.20 25.40 24.59 24.79 2,281,860 -0.44(-1.76%)
Jan 28, 2020 24.98 25.32 24.39 25.23 2,000,774 +0.44(+1.79%)
Jan 27, 2020 24.89 25.25 24.48 24.79 2,446,370 -0.47(-1.85%)
Jan 24, 2020 26.45 26.45 25.15 25.26 2,056,072 -1.21(-4.58%)
Jan 23, 2020 26.38 26.61 25.76 26.47 2,072,664 +0.02(+0.06%)
Jan 22, 2020 26.55 26.94 26.35 26.45 2,550,635 +0.06(+0.24%)
Jan 21, 2020 27.00 27.00 26.28 26.39 1,652,751 -0.64(-2.36%)
Jan 17, 2020 27.34 27.48 26.90 27.03 700,584 -0.23(-0.86%)
Jan 16, 2020 27.55 27.71 27.08 27.26 1,240,817 -0.20(-0.74%)
Jan 15, 2020 26.12 27.50 26.11 27.46 1,642,666 +1.24(+4.74%)
Jan 14, 2020 25.78 26.46 25.52 26.22 1,386,290 +0.48(+1.88%)
Jan 13, 2020 25.29 25.79 25.05 25.73 1,275,767 +0.53(+2.12%)
Jan 10, 2020 25.29 25.31 24.86 25.20 1,321,937 -0.01(-0.03%)
Jan 09, 2020 25.83 25.88 24.94 25.21 1,231,569 -0.54(-2.10%)
Jan 08, 2020 25.52 25.92 25.20 25.75 2,336,246 +0.21(+0.82%)
Jan 07, 2020 25.52 26.37 25.48 25.54 1,180,528 -0.11(-0.44%)
Jan 06, 2020 25.88 26.24 25.23 25.65 1,126,024 -0.19(-0.75%)
Jan 03, 2020 25.60 26.01 24.86 25.85 1,766,256 -0.03(-0.12%)
Jan 02, 2020 27.04 27.17 25.48 25.88 2,041,368 -1.05(-3.90%)
Dec 31, 2019 26.52 27.00 26.37 26.93 897,551 +0.36(+1.35%)
Dec 30, 2019 27.21 27.21 26.34 26.57 945,381 -0.63(-2.30%)
Dec 27, 2019 27.22 27.29 26.96 27.20 904,731 +0.02(+0.06%)
Dec 26, 2019 26.66 27.25 26.49 27.18 613,662 +0.59(+2.22%)
Dec 24, 2019 27.00 27.00 26.32 26.59 556,110 -0.53(-1.94%)
Dec 23, 2019 27.27 27.32 26.85 27.12 1,075,818 -0.09(-0.33%)
Dec 20, 2019 26.44 27.26 26.06 27.21 2,440,472 +0.94(+3.57%)
Dec 19, 2019 25.36 26.27 25.27 26.27 1,430,111 +0.83(+3.27%)
Dec 18, 2019 25.13 25.59 25.06 25.44 964,514 +0.34(+1.35%)
Dec 17, 2019 24.52 25.15 24.43 25.10 1,752,985 +0.53(+2.14%)
Dec 16, 2019 24.57 25.10 24.40 24.57 1,480,872 -0.01(-0.05%)
Dec 13, 2019 25.08 25.32 24.37 24.58 1,414,169 -0.42(-1.66%)
Dec 12, 2019 25.60 25.62 24.98 25.00 1,794,793 -0.63(-2.46%)
Dec 11, 2019 25.95 26.22 25.61 25.63 755,029 -0.19(-0.75%)
Dec 10, 2019 26.37 26.41 25.66 25.82 3,519,114 -0.56(-2.11%)
Dec 09, 2019 26.51 27.11 26.35 26.38 1,166,857 -0.10(-0.37%)
Dec 06, 2019 26.69 26.89 26.36 26.48 899,160 -0.07(-0.27%)
Dec 05, 2019 27.12 27.12 26.20 26.55 1,470,068 -0.48(-1.76%)
Dec 04, 2019 27.74 27.86 26.93 27.03 1,454,410 -0.53(-1.91%)
Dec 03, 2019 27.22 27.84 26.58 27.55 1,674,101 +0.16(+0.59%)
Dec 02, 2019 28.08 28.09 27.26 27.39 1,205,714 -0.74(-2.64%)
Nov 29, 2019 28.28 28.28 27.96 28.13 298,729 -0.22(-0.77%)
Nov 27, 2019 28.64 28.79 27.63 28.35 1,365,763 -0.23(-0.82%)
Nov 26, 2019 28.85 28.85 28.02 28.59 1,375,617 -0.20(-0.70%)
Nov 25, 2019 28.52 29.61 28.52 28.79 1,624,863 +0.13(+0.45%)
Nov 22, 2019 28.03 28.79 27.86 28.66 1,662,569 +0.73(+2.62%)
Nov 21, 2019 29.30 29.37 27.71 27.93 1,989,481 -1.22(-4.19%)
Nov 20, 2019 30.27 30.37 29.07 29.15 1,810,735 -1.12(-3.69%)
Nov 19, 2019 29.94 30.63 29.66 30.27 1,468,329 -0.52(-1.70%)
Nov 18, 2019 30.27 30.88 29.70 30.79 957,220 +0.44(+1.46%)
Nov 15, 2019 30.49 30.76 30.10 30.35 735,046 +0.10(+0.35%)
Nov 14, 2019 30.38 31.08 30.02 30.24 1,012,961 -0.28(-0.92%)
Nov 13, 2019 31.29 31.51 30.21 30.52 1,417,325 -1.05(-3.33%)
Nov 12, 2019 31.66 32.18 31.34 31.57 890,449 -0.29(-0.91%)
Nov 11, 2019 31.37 32.39 30.91 31.86 1,167,856 +0.31(+0.97%)
Nov 08, 2019 30.82 31.64 29.86 31.56 857,554 +0.84(+2.73%)
Nov 07, 2019 30.54 31.13 30.02 30.72 1,164,636 +0.24(+0.80%)
Nov 06, 2019 29.84 31.25 29.27 30.47 2,642,059 -0.66(-2.12%)
Nov 05, 2019 32.23 32.48 31.02 31.13 1,893,374 -1.00(-3.12%)
Nov 04, 2019 32.69 32.74 31.80 32.14 947,987 -0.11(-0.35%)
Nov 01, 2019 32.12 32.65 32.02 32.25 503,975 +0.25(+0.78%)
Oct 31, 2019 32.19 32.27 31.58 32.00 744,784 -0.26(-0.80%)
Oct 30, 2019 33.61 33.61 31.77 32.26 1,109,726 -1.29(-3.83%)
Oct 29, 2019 33.93 34.10 33.48 33.54 269,291 -0.45(-1.32%)
Oct 28, 2019 33.55 34.32 33.55 33.99 493,829 +0.60(+1.80%)
Oct 25, 2019 33.41 34.22 33.32 33.39 492,894 -0.02(-0.07%)
Oct 24, 2019 34.01 34.01 32.76 33.41 739,329 -0.32(-0.95%)
Oct 23, 2019 33.75 33.99 33.54 33.73 471,952 -0.16(-0.47%)
Oct 22, 2019 34.06 34.26 33.73 33.90 452,682 -0.18(-0.54%)
Oct 21, 2019 34.06 34.56 33.92 34.08 484,734 +0.26(+0.76%)
Oct 18, 2019 34.24 34.53 33.76 33.82 695,829 -0.44(-1.29%)
Oct 17, 2019 33.49 34.31 32.98 34.27 1,135,429 +1.01(+3.04%)
Oct 16, 2019 32.78 33.39 32.77 33.25 738,714 +0.28(+0.85%)
Oct 15, 2019 32.55 33.29 32.15 32.97 1,164,924 +0.51(+1.58%)
Oct 14, 2019 32.93 33.46 32.13 32.46 578,570 -0.51(-1.55%)
Oct 11, 2019 32.71 33.37 32.71 32.97 617,394 +0.64(+1.97%)
Oct 10, 2019 31.94 32.78 31.94 32.33 1,186,243 +0.51(+1.59%)
Oct 09, 2019 31.33 32.19 31.08 31.82 1,359,031 +0.80(+2.59%)
Oct 08, 2019 32.84 32.84 30.89 31.02 1,355,530 -1.91(-5.81%)
Oct 07, 2019 33.26 33.52 32.74 32.93 1,327,460 -0.49(-1.47%)
Oct 04, 2019 33.35 33.66 33.18 33.42 780,737 +0.16(+0.48%)
Oct 03, 2019 33.37 33.39 32.43 33.26 973,464 +0.06(+0.17%)
Oct 02, 2019 33.65 33.65 32.98 33.20 851,071 -0.74(-2.18%)
Oct 01, 2019 34.50 35.34 33.89 33.94 677,472 -0.39(-1.12%)
Sep 30, 2019 33.62 34.55 33.51 34.33 787,595 +0.75(+2.22%)
Sep 27, 2019 34.21 34.23 33.29 33.58 940,097 -0.59(-1.74%)
Sep 26, 2019 34.12 34.40 33.43 34.18 1,015,738 +0.20(+0.59%)
Sep 25, 2019 34.17 34.38 33.37 33.98 634,952 -0.32(-0.94%)
Sep 24, 2019 35.20 35.46 34.22 34.30 1,000,658 -1.07(-3.02%)
Sep 23, 2019 34.89 35.46 34.63 35.37 611,275 +0.22(+0.64%)
Sep 20, 2019 35.48 35.74 34.96 35.14 901,751 -0.30(-0.84%)
Sep 19, 2019 36.65 36.65 35.37 35.44 1,245,398 -1.04(-2.86%)
Sep 18, 2019 35.73 36.73 35.65 36.48 1,140,628 +0.77(+2.16%)
Sep 17, 2019 35.54 36.09 35.28 35.71 971,403 +0.00(+0.00%)
Sep 16, 2019 35.18 35.81 34.70 35.71 653,949 +0.32(+0.91%)
Sep 13, 2019 35.93 35.93 35.17 35.39 985,664 -0.17(-0.47%)
Sep 12, 2019 35.76 35.79 35.21 35.56 1,012,288 -0.22(-0.61%)
Sep 11, 2019 35.74 35.81 35.05 35.78 1,322,961 -0.03(-0.09%)
Sep 10, 2019 34.63 35.82 34.41 35.81 1,088,957 +1.03(+2.96%)
Sep 09, 2019 35.36 35.63 34.29 34.78 1,178,229 -0.46(-1.30%)
Sep 06, 2019 35.29 35.90 35.00 35.24 907,727 +0.01(+0.02%)
Sep 05, 2019 34.79 35.32 34.12 35.23 778,576 +0.73(+2.12%)
Sep 04, 2019 34.23 35.17 34.23 34.50 1,321,766 +0.48(+1.42%)
Sep 03, 2019 35.26 35.70 33.67 34.02 2,008,991 -1.78(-4.98%)
Aug 30, 2019 35.85 36.48 35.50 35.80 776,878 +0.26(+0.72%)
Aug 29, 2019 35.60 35.94 35.31 35.54 990,569 -0.04(-0.11%)
Aug 28, 2019 34.12 35.71 34.12 35.58 1,090,029 +1.26(+3.66%)
Aug 27, 2019 34.88 35.22 34.25 34.33 1,188,133 -0.22(-0.65%)
Aug 26, 2019 34.87 35.27 34.09 34.55 559,728 +0.09(+0.26%)
Aug 23, 2019 35.25 35.45 33.90 34.46 1,295,140 -1.03(-2.91%)
Aug 22, 2019 34.73 35.66 34.64 35.49 891,984 +0.91(+2.64%)
Aug 21, 2019 34.38 35.09 33.58 34.58 1,733,482 -0.98(-2.74%)
Aug 20, 2019 35.71 36.17 35.40 35.56 577,139 -0.33(-0.91%)
Aug 19, 2019 36.13 37.06 35.89 35.89 681,430 +0.21(+0.58%)
Aug 16, 2019 35.50 36.17 35.45 35.68 1,230,233 +0.33(+0.93%)
Aug 15, 2019 34.94 35.57 34.66 35.35 1,242,433 +0.65(+1.87%)
Aug 14, 2019 36.17 36.75 33.70 34.70 2,939,431 -3.28(-8.63%)
Aug 13, 2019 36.33 38.19 36.01 37.98 2,306,431 +1.64(+4.51%)
Aug 12, 2019 35.81 36.38 34.99 36.34 1,823,317 +0.18(+0.51%)
Aug 09, 2019 37.45 37.45 35.85 36.16 1,073,781 -1.47(-3.91%)
Aug 08, 2019 37.38 37.88 36.63 37.63 1,323,481 +0.22(+0.60%)
Aug 07, 2019 37.61 38.37 35.27 37.41 2,013,654 -1.80(-4.59%)
Aug 06, 2019 39.53 41.12 38.61 39.20 1,329,357 +0.09(+0.22%)
Aug 05, 2019 39.09 39.34 38.30 39.12 1,004,530 -0.36(-0.91%)
Aug 02, 2019 40.13 40.25 39.34 39.48 865,177 -0.66(-1.63%)
Aug 01, 2019 40.33 41.48 40.00 40.13 1,326,823 -0.05(-0.12%)
Jul 31, 2019 40.56 41.10 39.74 40.18 1,986,533 -0.54(-1.32%)
Jul 30, 2019 41.50 41.58 38.33 40.72 2,845,624 -1.66(-3.92%)
Jul 29, 2019 42.20 42.95 42.15 42.38 1,594,450 +0.12(+0.28%)
Jul 26, 2019 45.22 45.85 41.51 42.26 2,849,909 -2.75(-6.11%)
Jul 25, 2019 44.52 45.44 44.52 45.01 1,393,706 +0.58(+1.31%)
Jul 24, 2019 43.29 44.48 43.05 44.43 1,333,114 +1.01(+2.32%)
Jul 23, 2019 44.65 44.90 42.94 43.42 2,023,022 -1.07(-2.41%)
Jul 22, 2019 44.73 45.27 44.13 44.49 1,229,628 -0.20(-0.45%)
Jul 19, 2019 44.93 45.75 44.35 44.69 826,033 -0.19(-0.43%)
Jul 18, 2019 44.90 44.98 44.17 44.88 852,115 -0.20(-0.44%)
Jul 17, 2019 46.78 46.78 45.05 45.08 1,111,409 -1.72(-3.67%)
Jul 16, 2019 47.26 47.48 46.69 46.80 907,418 -0.54(-1.13%)
Jul 15, 2019 47.47 47.48 46.78 47.34 728,450 +0.12(+0.25%)
Jul 12, 2019 47.05 47.57 46.39 47.22 936,838 +0.10(+0.22%)
Jul 11, 2019 45.95 47.64 45.92 47.11 2,242,080 +1.25(+2.72%)
Jul 10, 2019 44.23 46.22 43.91 45.87 1,915,857 +1.81(+4.10%)
Jul 09, 2019 44.86 45.01 43.98 44.06 1,450,662 -0.71(-1.59%)
Jul 08, 2019 45.73 45.73 44.75 44.77 1,108,376 -1.06(-2.30%)
Jul 05, 2019 45.53 45.99 45.20 45.83 1,405,069 +0.01(+0.02%)
Jul 03, 2019 44.07 45.87 43.91 45.82 1,576,154 +2.11(+4.83%)
Jul 02, 2019 43.37 44.63 43.12 43.71 1,616,483 +0.29(+0.66%)
Jul 01, 2019 43.75 44.27 43.05 43.42 1,783,967 +0.54(+1.25%)
Jun 28, 2019 42.67 43.32 42.42 42.88 10,654,518 +0.34(+0.81%)
Jun 27, 2019 42.37 42.93 41.50 42.54 2,008,238 -0.54(-1.24%)
Jun 26, 2019 42.77 43.51 42.64 43.07 1,573,935 +0.34(+0.79%)
Jun 25, 2019 42.63 43.07 42.40 42.74 1,985,371 -0.06(-0.15%)
Jun 24, 2019 43.29 43.66 42.40 42.80 1,428,261 -0.42(-0.96%)
Jun 21, 2019 42.55 43.72 42.06 43.22 2,453,588 +0.38(+0.90%)
Jun 20, 2019 42.58 42.85 42.07 42.83 1,186,816 +0.58(+1.36%)
Jun 19, 2019 42.43 42.69 41.64 42.26 1,006,126 -0.18(-0.41%)
Jun 18, 2019 43.07 44.02 42.37 42.44 1,381,608 -0.33(-0.77%)
Jun 17, 2019 41.21 42.79 40.93 42.76 1,138,306 +1.46(+3.54%)
Jun 14, 2019 41.33 41.82 41.04 41.30 695,343 -0.12(-0.29%)
Jun 13, 2019 41.16 41.68 40.34 41.42 1,616,944 +0.38(+0.94%)
Jun 12, 2019 41.10 41.56 40.50 41.04 1,283,039 +0.23(+0.57%)
Jun 11, 2019 40.86 41.28 40.16 40.80 1,497,320 +0.11(+0.27%)
Jun 10, 2019 41.07 41.48 40.26 40.69 1,912,335 -0.34(-0.84%)
Jun 07, 2019 42.61 43.00 40.96 41.04 1,428,956 -1.34(-3.15%)
Jun 06, 2019 42.82 43.51 41.84 42.37 1,745,274 -0.54(-1.25%)
Jun 05, 2019 43.82 44.69 42.76 42.91 1,507,634 -0.70(-1.61%)
Jun 04, 2019 43.48 43.83 42.87 43.61 1,479,616 +0.74(+1.73%)
Jun 03, 2019 42.74 44.22 42.74 42.87 1,656,998 -0.06(-0.13%)
May 31, 2019 43.97 44.37 42.71 42.92 1,490,737 -1.45(-3.26%)
May 30, 2019 43.41 45.03 43.41 44.37 1,129,263 +0.98(+2.25%)
May 29, 2019 42.73 43.43 42.37 43.39 1,002,218 +0.29(+0.67%)
May 28, 2019 43.65 44.69 43.08 43.11 1,242,370 -0.92(-2.10%)
May 24, 2019 43.75 44.06 43.30 44.03 1,019,119 +0.58(+1.34%)
May 23, 2019 43.12 43.57 41.87 43.45 1,430,094 -0.12(-0.27%)
May 22, 2019 44.75 44.75 43.51 43.57 1,096,242 -1.51(-3.36%)
May 21, 2019 44.99 45.45 44.73 45.08 1,522,368 +0.15(+0.34%)
May 20, 2019 45.03 45.27 44.25 44.93 1,205,501 -0.41(-0.90%)
May 17, 2019 45.81 46.17 45.23 45.34 1,435,101 -0.57(-1.23%)
May 16, 2019 45.81 46.60 45.59 45.90 1,513,657 +0.25(+0.54%)
May 15, 2019 44.92 45.78 44.53 45.66 2,555,781 +0.32(+0.70%)
May 14, 2019 46.61 46.62 44.92 45.34 3,655,812 -0.87(-1.88%)
May 13, 2019 48.52 48.78 45.80 46.21 2,288,504 -3.04(-6.16%)
May 10, 2019 48.67 49.94 48.41 49.24 1,625,393 +0.50(+1.03%)
May 09, 2019 48.05 49.12 47.72 48.74 2,122,941 +0.20(+0.41%)
May 08, 2019 47.55 51.31 47.11 48.54 4,088,907 +0.02(+0.03%)
May 07, 2019 48.88 53.03 47.82 48.53 8,991,020 +0.34(+0.71%)
May 06, 2019 40.27 50.33 39.44 48.18 20,169,126 +12.37(+34.55%)
May 03, 2019 35.87 36.72 34.81 35.81 1,629,912 +0.98(+2.81%)
May 02, 2019 36.18 36.21 34.46 34.83 1,168,951 -1.33(-3.68%)
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.