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

Sinclair Inc (NQ: SBGI )

14.23 -0.32 (-2.20%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 20, 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, 2005 4.130 4.218 4.108 4.213 243,239 +0.12(+2.82%)
Apr 28, 2005 4.218 4.218 4.097 4.097 155,996 -0.14(-3.37%)
Apr 27, 2005 4.152 4.273 4.119 4.240 201,314 +0.08(+1.98%)
Apr 26, 2005 4.174 4.251 4.152 4.158 227,827 -0.07(-1.69%)
Apr 25, 2005 4.202 4.257 4.130 4.229 220,752 +0.09(+2.26%)
Apr 22, 2005 4.328 4.400 4.125 4.136 263,488 -0.23(-5.29%)
Apr 21, 2005 4.235 4.405 4.213 4.367 219,521 +0.19(+4.61%)
Apr 20, 2005 4.262 4.312 4.163 4.174 625,639 -0.10(-2.44%)
Apr 19, 2005 4.273 4.433 4.213 4.279 727,872 +0.03(+0.78%)
Apr 18, 2005 4.306 4.383 4.235 4.246 495,486 -0.02(-0.39%)
Apr 15, 2005 4.213 4.372 4.213 4.262 538,386 +0.05(+1.18%)
Apr 14, 2005 4.383 4.400 4.213 4.213 1,032,675 -0.19(-4.25%)
Apr 13, 2005 4.444 4.515 4.389 4.400 413,153 -0.01(-0.12%)
Apr 12, 2005 4.438 4.504 4.345 4.405 331,475 -0.05(-1.11%)
Apr 11, 2005 4.471 4.521 4.449 4.455 264,004 +0.02(+0.50%)
Apr 08, 2005 4.499 4.499 4.416 4.433 209,089 -0.04(-0.98%)
Apr 07, 2005 4.515 4.526 4.411 4.477 395,817 -0.04(-0.85%)
Apr 06, 2005 4.642 4.642 4.394 4.515 365,981 -0.09(-2.03%)
Apr 05, 2005 4.295 4.625 4.246 4.609 558,390 +0.36(+8.41%)
Apr 04, 2005 4.312 4.323 4.218 4.251 420,264 -0.08(-1.90%)
Apr 01, 2005 4.427 4.427 4.235 4.334 427,159 -0.08(-1.87%)
Mar 31, 2005 4.372 4.416 4.251 4.416 535,166 +0.02(+0.38%)
Mar 30, 2005 4.394 4.460 4.345 4.400 330,644 -0.02(-0.50%)
Mar 29, 2005 4.378 4.438 4.345 4.422 654,939 +0.01(+0.25%)
Mar 28, 2005 4.372 4.466 4.339 4.411 404,957 +0.01(+0.25%)
Mar 24, 2005 4.306 4.411 4.268 4.400 227,492 +0.13(+2.96%)
Mar 23, 2005 4.229 4.334 4.180 4.273 338,277 +0.01(+0.13%)
Mar 22, 2005 4.251 4.323 4.240 4.268 248,465 -0.03(-0.64%)
Mar 21, 2005 4.235 4.312 4.213 4.295 252,331 +0.04(+1.04%)
Mar 18, 2005 4.284 4.312 4.202 4.251 625,153 -0.02(-0.39%)
Mar 17, 2005 4.097 4.299 4.097 4.268 548,212 +0.15(+3.74%)
Mar 16, 2005 4.180 4.235 4.092 4.114 332,839 -0.04(-0.93%)
Mar 15, 2005 4.268 4.323 4.130 4.152 255,067 -0.09(-2.08%)
Mar 14, 2005 4.213 4.279 4.158 4.240 366,747 +0.00(+0.00%)
Mar 11, 2005 4.306 4.306 4.235 4.240 245,079 -0.04(-0.90%)
Mar 10, 2005 4.306 4.416 4.262 4.279 447,041 -0.04(-1.02%)
Mar 09, 2005 4.378 4.444 4.317 4.323 300,329 -0.06(-1.38%)
Mar 08, 2005 4.405 4.532 4.328 4.383 430,830 +0.00(+0.00%)
Mar 07, 2005 4.394 4.499 4.345 4.383 322,233 -0.06(-1.36%)
Mar 04, 2005 4.493 4.521 4.334 4.444 300,729 +0.00(+0.00%)
Mar 03, 2005 4.323 4.526 4.279 4.444 530,522 +0.18(+4.12%)
Mar 02, 2005 4.372 4.372 4.268 4.268 390,149 -0.09(-2.14%)
Mar 01, 2005 4.257 4.405 4.224 4.361 744,061 +0.13(+2.99%)
Feb 28, 2005 4.345 4.422 4.196 4.235 541,663 -0.18(-3.99%)
Feb 25, 2005 4.207 4.411 4.196 4.411 572,671 +0.14(+3.35%)
Feb 24, 2005 4.158 4.268 4.158 4.268 754,473 +0.04(+1.04%)
Feb 23, 2005 4.207 4.251 4.152 4.224 1,112,508 +0.08(+1.99%)
Feb 22, 2005 4.262 4.339 4.141 4.141 493,570 -0.15(-3.46%)
Feb 18, 2005 4.383 4.383 4.257 4.290 418,637 -0.05(-1.14%)
Feb 17, 2005 4.372 4.378 4.301 4.339 359,303 -0.01(-0.13%)
Feb 16, 2005 4.268 4.345 4.235 4.345 565,110 +0.07(+1.67%)
Feb 15, 2005 4.372 4.372 4.213 4.273 291,597 -0.05(-1.14%)
Feb 14, 2005 4.372 4.372 4.196 4.323 286,201 -0.04(-0.88%)
Feb 11, 2005 4.268 4.361 4.163 4.361 481,378 +0.15(+3.52%)
Feb 10, 2005 4.290 4.345 3.987 4.213 2,299,861 -0.15(-3.40%)
Feb 09, 2005 4.400 4.493 4.361 4.361 214,595 -0.08(-1.86%)
Feb 08, 2005 4.482 4.488 4.372 4.444 487,666 -0.01(-0.12%)
Feb 07, 2005 4.427 4.493 4.405 4.449 351,302 -0.03(-0.74%)
Feb 04, 2005 4.581 4.581 4.422 4.482 299,023 -0.01(-0.12%)
Feb 03, 2005 4.592 4.592 4.444 4.488 278,547 -0.05(-1.21%)
Feb 02, 2005 4.499 4.587 4.411 4.543 468,779 +0.02(+0.49%)
Feb 01, 2005 4.570 4.614 4.488 4.521 274,738 -0.01(-0.12%)
Jan 31, 2005 4.559 4.598 4.455 4.526 260,428 +0.07(+1.48%)
Jan 28, 2005 4.515 4.609 4.411 4.460 254,893 -0.12(-2.52%)
Jan 27, 2005 4.460 4.675 4.455 4.576 520,085 +0.08(+1.71%)
Jan 26, 2005 4.488 4.499 4.394 4.499 415,725 +0.02(+0.49%)
Jan 25, 2005 4.504 4.548 4.416 4.477 646,906 +0.04(+0.87%)
Jan 24, 2005 4.559 4.587 4.438 4.438 305,713 -0.09(-2.06%)
Jan 21, 2005 4.554 4.603 4.427 4.532 868,653 -0.04(-0.96%)
Jan 20, 2005 4.636 4.636 4.521 4.576 640,500 +0.01(+0.12%)
Jan 19, 2005 4.686 4.686 4.570 4.570 675,726 -0.06(-1.31%)
Jan 18, 2005 4.642 4.680 4.543 4.631 396,006 -0.01(-0.24%)
Jan 14, 2005 4.598 4.664 4.543 4.642 341,269 +0.07(+1.56%)
Jan 13, 2005 4.713 4.713 4.493 4.570 773,707 +0.05(+1.09%)
Jan 12, 2005 4.603 4.642 4.455 4.521 427,568 -0.08(-1.79%)
Jan 11, 2005 4.873 4.873 4.592 4.603 662,185 -0.20(-4.12%)
Jan 10, 2005 4.878 4.900 4.801 4.801 523,329 +0.01(+0.11%)
Jan 07, 2005 4.955 4.988 4.730 4.796 486,407 -0.10(-2.13%)
Jan 06, 2005 4.889 4.972 4.829 4.900 518,152 +0.03(+0.56%)
Jan 05, 2005 4.873 5.087 4.801 4.873 1,078,973 +0.03(+0.57%)
Jan 04, 2005 5.038 5.098 4.801 4.845 863,974 -0.18(-3.61%)
Jan 03, 2005 5.109 5.109 4.988 5.027 556,917 -0.04(-0.76%)
Dec 31, 2004 5.148 5.148 5.032 5.065 203,470 +0.01(+0.22%)
Dec 30, 2004 4.994 5.076 4.950 5.054 515,859 +0.08(+1.66%)
Dec 29, 2004 5.104 5.104 4.961 4.972 459,854 -0.09(-1.85%)
Dec 28, 2004 5.049 5.104 4.944 5.065 581,319 +0.05(+0.99%)
Dec 27, 2004 4.950 5.098 4.944 5.016 342,209 +0.01(+0.22%)
Dec 23, 2004 4.966 5.027 4.900 5.005 501,130 +0.05(+1.00%)
Dec 22, 2004 4.840 4.955 4.834 4.955 373,120 +0.05(+1.12%)
Dec 21, 2004 4.851 4.928 4.830 4.900 993,715 +0.02(+0.34%)
Dec 20, 2004 4.834 4.950 4.829 4.884 1,247,190 -0.01(-0.22%)
Dec 17, 2004 4.895 4.922 4.796 4.895 1,914,698 +0.04(+0.91%)
Dec 16, 2004 4.774 4.950 4.768 4.851 2,179,265 +0.08(+1.61%)
Dec 15, 2004 4.818 4.873 4.724 4.774 1,401,021 -0.01(-0.23%)
Dec 14, 2004 4.625 4.812 4.625 4.785 1,030,264 +0.15(+3.33%)
Dec 13, 2004 4.620 4.664 4.543 4.631 842,794 +0.03(+0.60%)
Dec 10, 2004 4.570 4.647 4.537 4.603 632,232 +0.00(+0.00%)
Dec 09, 2004 4.526 4.669 4.482 4.603 772,243 +0.10(+2.20%)
Dec 08, 2004 4.449 4.543 4.328 4.504 1,871,785 +0.04(+0.86%)
Dec 07, 2004 4.603 4.603 4.405 4.466 742,786 -0.07(-1.58%)
Dec 06, 2004 4.576 4.603 4.532 4.537 773,334 -0.04(-0.84%)
Dec 03, 2004 4.675 4.675 4.526 4.576 1,617,947 -0.05(-1.07%)
Dec 02, 2004 4.108 4.680 4.086 4.625 3,496,097 +0.57(+14.11%)
Dec 01, 2004 4.004 4.130 3.954 4.053 1,302,467 +0.09(+2.22%)
Nov 30, 2004 3.954 4.009 3.888 3.965 1,200,823 +0.03(+0.70%)
Nov 29, 2004 4.026 4.048 3.833 3.938 1,810,326 -0.03(-0.83%)
Nov 26, 2004 3.932 3.987 3.877 3.971 648,960 +0.05(+1.26%)
Nov 24, 2004 3.916 3.954 3.833 3.921 1,561,215 +0.08(+2.00%)
Nov 23, 2004 3.740 3.905 3.685 3.844 1,545,759 +0.12(+3.25%)
Nov 22, 2004 3.740 3.740 3.657 3.723 1,912,516 +0.00(+0.00%)
Nov 19, 2004 3.685 3.729 3.663 3.723 825,156 +0.02(+0.59%)
Nov 18, 2004 3.663 3.707 3.630 3.701 662,052 +0.02(+0.45%)
Nov 17, 2004 3.723 3.751 3.663 3.685 230,563 +0.03(+0.90%)
Nov 16, 2004 3.668 3.756 3.641 3.652 318,570 -0.04(-1.19%)
Nov 15, 2004 3.701 3.751 3.652 3.696 680,236 +0.02(+0.45%)
Nov 12, 2004 3.800 3.806 3.657 3.679 703,328 -0.06(-1.62%)
Nov 11, 2004 3.740 3.795 3.657 3.740 435,671 +0.03(+0.74%)
Nov 10, 2004 3.795 3.795 3.663 3.712 387,121 -0.03(-0.88%)
Nov 09, 2004 3.767 3.811 3.679 3.745 444,217 +0.03(+0.89%)
Nov 08, 2004 3.740 3.806 3.685 3.712 609,321 -0.08(-2.17%)
Nov 05, 2004 3.861 3.861 3.740 3.795 603,684 -0.05(-1.43%)
Nov 04, 2004 3.905 3.905 3.756 3.850 928,619 -0.08(-2.10%)
Nov 03, 2004 3.861 3.976 3.860 3.932 1,353,744 +0.14(+3.62%)
Nov 02, 2004 3.861 3.888 3.751 3.795 545,679 -0.03(-0.72%)
Nov 01, 2004 3.916 3.916 3.762 3.822 725,876 -0.03(-0.71%)
Oct 29, 2004 3.844 3.877 3.839 3.850 700,965 +0.01(+0.14%)
Oct 28, 2004 3.795 3.916 3.778 3.844 850,431 -0.01(-0.14%)
Oct 27, 2004 3.877 3.927 3.828 3.850 1,096,087 -0.03(-0.71%)
Oct 26, 2004 3.932 3.932 3.850 3.877 881,524 -0.02(-0.42%)
Oct 25, 2004 3.971 3.976 3.866 3.894 518,405 -0.05(-1.26%)
Oct 22, 2004 3.982 3.987 3.894 3.943 1,296,467 +0.02(+0.56%)
Oct 21, 2004 3.938 3.987 3.817 3.921 2,244,179 +0.04(+1.13%)
Oct 20, 2004 3.575 4.048 3.553 3.877 4,635,643 +0.43(+12.62%)
Oct 19, 2004 3.663 3.668 3.366 3.443 2,270,363 -0.13(-3.54%)
Oct 18, 2004 3.855 3.888 3.503 3.569 2,159,263 -0.30(-7.81%)
Oct 15, 2004 3.960 4.020 3.839 3.872 779,516 -0.04(-0.98%)
Oct 14, 2004 3.932 3.993 3.905 3.910 638,596 -0.02(-0.42%)
Oct 13, 2004 4.015 4.097 3.927 3.927 825,702 -0.08(-2.06%)
Oct 12, 2004 4.053 4.097 3.982 4.009 775,516 -0.05(-1.22%)
Oct 11, 2004 4.169 4.207 4.053 4.059 1,067,358 -0.07(-1.60%)
Oct 08, 2004 4.174 4.268 4.125 4.125 402,213 -0.12(-2.72%)
Oct 07, 2004 4.312 4.312 4.196 4.240 522,769 -0.06(-1.41%)
Oct 06, 2004 4.235 4.334 4.191 4.301 494,766 +0.11(+2.62%)
Oct 05, 2004 4.185 4.235 4.125 4.191 694,055 +0.01(+0.13%)
Oct 04, 2004 4.070 4.202 3.778 4.185 1,086,632 +0.10(+2.42%)
Oct 01, 2004 4.048 4.141 4.026 4.086 509,858 +0.07(+1.78%)
Sep 30, 2004 3.998 4.053 3.993 4.015 629,504 -0.02(-0.55%)
Sep 29, 2004 3.998 4.042 3.894 4.037 315,297 +0.07(+1.66%)
Sep 28, 2004 4.009 4.086 3.861 3.971 780,607 +0.03(+0.84%)
Sep 27, 2004 4.152 4.158 3.938 3.938 710,784 -0.21(-5.17%)
Sep 24, 2004 4.207 4.229 4.081 4.152 462,036 -0.03(-0.66%)
Sep 23, 2004 4.169 4.202 4.125 4.180 241,473 +0.02(+0.40%)
Sep 22, 2004 4.246 4.273 4.136 4.163 341,845 -0.14(-3.32%)
Sep 21, 2004 4.114 4.306 4.108 4.306 583,864 +0.01(+0.26%)
Sep 20, 2004 4.383 4.422 4.279 4.295 555,498 -0.07(-1.64%)
Sep 17, 2004 4.460 4.636 4.317 4.367 583,319 -0.07(-1.61%)
Sep 16, 2004 4.433 4.526 4.372 4.438 454,036 +0.04(+1.00%)
Sep 15, 2004 4.400 4.441 4.356 4.394 478,947 -0.01(-0.13%)
Sep 14, 2004 4.422 4.493 4.378 4.400 490,948 -0.01(-0.12%)
Sep 13, 2004 4.400 4.444 4.350 4.405 505,858 +0.03(+0.63%)
Sep 10, 2004 4.394 4.400 4.334 4.378 405,305 -0.02(-0.50%)
Sep 09, 2004 4.306 4.444 4.290 4.400 418,215 +0.08(+1.91%)
Sep 08, 2004 4.372 4.427 4.317 4.317 277,476 -0.03(-0.63%)
Sep 07, 2004 4.400 4.477 4.334 4.345 876,979 -0.03(-0.63%)
Sep 03, 2004 4.339 4.433 4.317 4.372 459,854 -0.03(-0.63%)
Sep 02, 2004 4.411 4.416 4.345 4.400 448,217 +0.01(+0.25%)
Sep 01, 2004 4.422 4.702 4.356 4.389 862,432 -0.01(-0.25%)
Aug 31, 2004 4.356 4.455 4.350 4.400 646,415 +0.03(+0.76%)
Aug 30, 2004 4.400 4.422 4.334 4.367 373,120 -0.03(-0.63%)
Aug 27, 2004 4.350 4.411 4.295 4.394 632,050 +0.04(+0.88%)
Aug 26, 2004 4.400 4.400 4.323 4.356 218,199 -0.04(-1.00%)
Aug 25, 2004 4.367 4.455 4.339 4.400 406,577 +0.06(+1.27%)
Aug 24, 2004 4.510 4.554 4.306 4.345 1,064,994 -0.09(-2.11%)
Aug 23, 2004 4.526 4.559 4.433 4.438 903,344 -0.05(-1.10%)
Aug 20, 2004 4.411 4.532 4.389 4.488 343,845 +0.10(+2.26%)
Aug 19, 2004 4.477 4.493 4.372 4.389 570,045 -0.05(-1.24%)
Aug 18, 2004 4.383 4.482 4.383 4.444 579,682 +0.03(+0.62%)
Aug 17, 2004 4.455 4.609 4.394 4.416 1,154,819 +0.00(+0.00%)
Aug 16, 2004 4.493 4.499 4.383 4.416 750,605 -0.01(-0.25%)
Aug 13, 2004 4.317 4.488 4.317 4.427 444,035 +0.10(+2.42%)
Aug 12, 2004 4.328 4.449 4.317 4.323 943,529 -0.03(-0.76%)
Aug 11, 2004 4.400 4.444 4.268 4.356 1,082,086 -0.04(-1.00%)
Aug 10, 2004 4.339 4.400 4.290 4.400 670,417 +0.06(+1.39%)
Aug 09, 2004 4.554 4.614 4.295 4.339 1,006,080 -0.14(-3.19%)
Aug 06, 2004 4.834 4.834 4.372 4.482 2,951,508 -0.45(-9.14%)
Aug 05, 2004 5.434 5.434 4.768 4.933 1,321,014 -0.51(-9.30%)
Aug 04, 2004 5.368 5.439 5.247 5.439 291,477 +0.04(+0.71%)
Aug 03, 2004 5.500 5.500 5.390 5.401 188,742 -0.05(-0.91%)
Aug 02, 2004 5.417 5.522 5.384 5.450 204,925 +0.00(+0.00%)
Jul 30, 2004 5.420 5.500 5.346 5.450 204,743 +0.04(+0.71%)
Jul 29, 2004 5.401 5.522 5.324 5.412 204,379 +0.04(+0.72%)
Jul 28, 2004 5.500 5.522 5.307 5.373 1,118,998 -0.16(-2.88%)
Jul 27, 2004 5.522 5.544 5.417 5.533 394,758 +0.02(+0.40%)
Jul 26, 2004 5.522 5.566 5.439 5.511 371,666 +0.05(+0.91%)
Jul 23, 2004 5.522 5.555 5.384 5.461 232,564 -0.03(-0.60%)
Jul 22, 2004 5.417 5.621 5.417 5.494 318,752 +0.02(+0.40%)
Jul 21, 2004 5.582 5.659 5.450 5.472 309,297 -0.09(-1.68%)
Jul 20, 2004 5.549 5.577 5.489 5.566 588,228 +0.03(+0.60%)
Jul 19, 2004 5.395 5.538 5.324 5.533 477,674 +0.16(+3.07%)
Jul 16, 2004 5.472 5.544 5.362 5.368 729,694 -0.05(-0.91%)
Jul 15, 2004 5.456 5.500 5.384 5.417 263,293 -0.01(-0.10%)
Jul 14, 2004 5.505 5.610 5.329 5.423 554,589 -0.08(-1.40%)
Jul 13, 2004 5.610 5.659 5.445 5.500 494,039 -0.13(-2.25%)
Jul 12, 2004 5.566 5.665 5.505 5.626 483,493 +0.05(+0.89%)
Jul 09, 2004 5.599 5.654 5.516 5.577 230,745 +0.03(+0.60%)
Jul 08, 2004 5.626 5.637 5.494 5.544 526,951 -0.05(-0.98%)
Jul 07, 2004 5.676 5.714 5.549 5.599 399,122 -0.07(-1.17%)
Jul 06, 2004 5.692 5.747 5.571 5.665 502,403 -0.02(-0.39%)
Jul 02, 2004 5.582 5.747 5.527 5.687 855,159 +0.14(+2.58%)
Jul 01, 2004 5.703 5.709 5.544 5.544 1,338,834 -0.10(-1.85%)
Jun 30, 2004 5.824 5.830 5.643 5.648 4,939,303 -0.16(-2.75%)
Jun 29, 2004 5.951 5.962 5.753 5.808 415,487 -0.07(-1.22%)
Jun 28, 2004 5.830 5.929 5.808 5.879 403,850 -0.01(-0.09%)
Jun 25, 2004 5.901 5.995 5.797 5.885 1,165,365 -0.09(-1.47%)
Jun 24, 2004 5.989 6.077 5.934 5.973 731,876 +0.02(+0.37%)
Jun 23, 2004 5.896 6.011 5.863 5.951 344,391 +0.08(+1.41%)
Jun 22, 2004 5.929 5.951 5.775 5.868 349,482 -0.03(-0.47%)
Jun 21, 2004 6.006 6.028 5.808 5.896 272,749 -0.05(-0.83%)
Jun 18, 2004 6.006 6.050 5.901 5.945 508,586 -0.03(-0.46%)
Jun 17, 2004 5.984 6.006 5.885 5.973 462,946 +0.02(+0.37%)
Jun 16, 2004 6.017 6.033 5.753 5.951 318,570 +0.03(+0.56%)
Jun 15, 2004 5.995 6.055 5.874 5.918 533,679 -0.08(-1.28%)
Jun 14, 2004 6.050 6.061 5.967 5.995 608,775 -0.03(-0.55%)
Jun 10, 2004 5.978 6.055 5.962 6.028 419,851 +0.10(+1.67%)
Jun 09, 2004 5.967 5.995 5.901 5.929 323,662 -0.05(-0.83%)
Jun 08, 2004 5.967 6.022 5.907 5.978 281,477 +0.01(+0.18%)
Jun 07, 2004 5.841 6.011 5.841 5.967 336,208 +0.11(+1.88%)
Jun 04, 2004 5.802 5.918 5.747 5.857 429,852 +0.09(+1.62%)
Jun 03, 2004 6.044 6.044 5.758 5.764 699,146 -0.27(-4.47%)
Jun 02, 2004 6.061 6.116 5.995 6.033 311,661 -0.03(-0.54%)
Jun 01, 2004 6.006 6.105 5.989 6.066 415,487 -0.03(-0.45%)
May 28, 2004 6.110 6.116 6.039 6.094 268,748 +0.02(+0.27%)
May 27, 2004 6.187 6.220 6.055 6.077 323,844 -0.09(-1.52%)
May 26, 2004 6.330 6.335 6.105 6.171 487,129 -0.15(-2.43%)
May 25, 2004 6.226 6.335 6.171 6.324 264,566 +0.07(+1.05%)
May 24, 2004 6.160 6.319 6.143 6.258 546,043 +0.10(+1.70%)
May 21, 2004 6.132 6.160 6.050 6.154 294,387 +0.05(+0.81%)
May 20, 2004 6.028 6.154 6.028 6.105 550,225 +0.04(+0.63%)
May 19, 2004 6.072 6.160 6.028 6.066 393,667 +0.06(+1.01%)
May 18, 2004 5.978 6.044 5.901 6.006 602,411 +0.09(+1.58%)
May 17, 2004 6.050 6.050 5.846 5.912 429,852 -0.14(-2.36%)
May 14, 2004 6.017 6.160 5.995 6.055 623,868 -0.03(-0.54%)
May 13, 2004 6.160 6.220 6.055 6.088 377,121 -0.09(-1.42%)
May 12, 2004 6.346 6.352 6.088 6.176 716,057 -0.18(-2.77%)
May 11, 2004 6.407 6.440 6.231 6.352 521,678 +0.05(+0.79%)
May 10, 2004 6.467 6.489 6.292 6.303 249,292 -0.18(-2.80%)
May 07, 2004 6.797 6.803 6.429 6.484 534,042 -0.34(-4.92%)
May 06, 2004 6.990 7.023 6.682 6.819 587,137 -0.21(-3.05%)
May 05, 2004 6.984 7.149 6.962 7.034 487,493 +0.01(+0.16%)
May 04, 2004 6.786 7.083 6.786 7.023 551,134 +0.21(+3.15%)
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.