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

Sinclair Inc (NQ: SBGI )

14.20 UNCHANGED
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 (%)
Jul 31, 2003 5.462 5.613 5.435 5.592 1,313,778 +0.13(+2.37%)
Jul 30, 2003 5.565 5.651 5.408 5.462 1,315,444 -0.13(-2.32%)
Jul 29, 2003 5.754 5.862 5.500 5.592 1,859,427 -0.11(-1.99%)
Jul 28, 2003 5.835 5.916 5.667 5.705 1,149,972 -0.13(-2.22%)
Jul 25, 2003 5.819 5.884 5.684 5.835 870,669 +0.03(+0.56%)
Jul 24, 2003 5.889 5.981 5.721 5.803 762,576 -0.11(-1.83%)
Jul 23, 2003 6.067 6.083 5.851 5.911 818,473 -0.13(-2.15%)
Jul 22, 2003 6.002 6.208 6.002 6.040 581,001 -0.02(-0.27%)
Jul 21, 2003 6.246 6.294 5.943 6.056 1,830,923 -0.21(-3.28%)
Jul 18, 2003 6.316 6.402 6.208 6.262 672,992 -0.06(-0.94%)
Jul 17, 2003 6.483 6.483 6.321 6.321 879,924 -0.14(-2.09%)
Jul 16, 2003 6.543 6.554 6.348 6.456 428,856 -0.08(-1.24%)
Jul 15, 2003 6.510 6.591 6.429 6.537 490,862 +0.11(+1.68%)
Jul 14, 2003 6.219 6.432 6.181 6.429 681,876 +0.25(+4.11%)
Jul 11, 2003 6.402 6.462 6.132 6.175 603,953 -0.19(-2.97%)
Jul 10, 2003 6.516 6.527 6.321 6.364 535,469 -0.15(-2.24%)
Jul 09, 2003 6.289 6.516 6.208 6.510 594,143 +0.22(+3.43%)
Jul 08, 2003 6.418 6.418 6.192 6.294 680,395 -0.11(-1.69%)
Jul 07, 2003 6.229 6.445 6.219 6.402 560,456 +0.22(+3.58%)
Jul 03, 2003 6.273 6.386 6.181 6.181 227,847 -0.13(-2.05%)
Jul 02, 2003 6.240 6.343 5.851 6.310 685,578 +0.10(+1.65%)
Jul 01, 2003 6.262 6.267 6.040 6.208 1,115,175 -0.07(-1.12%)
Jun 30, 2003 6.219 6.413 5.975 6.278 1,806,676 +0.02(+0.25%)
Jun 27, 2003 6.537 6.586 6.267 6.262 1,112,769 -0.27(-4.21%)
Jun 26, 2003 6.467 6.537 6.375 6.537 633,567 +0.07(+1.09%)
Jun 25, 2003 6.456 6.494 6.374 6.467 559,901 +0.04(+0.59%)
Jun 24, 2003 6.370 6.537 6.370 6.429 1,285,829 +0.01(+0.17%)
Jun 23, 2003 6.564 6.651 6.283 6.418 673,732 -0.21(-3.18%)
Jun 20, 2003 6.505 6.710 6.505 6.629 795,522 +0.09(+1.41%)
Jun 19, 2003 6.840 6.878 6.521 6.537 827,913 -0.33(-4.80%)
Jun 18, 2003 6.797 7.040 6.683 6.867 887,698 +0.03(+0.39%)
Jun 17, 2003 6.786 6.867 6.726 6.840 911,204 +0.08(+1.12%)
Jun 16, 2003 6.840 6.867 6.743 6.764 699,460 +0.00(+0.00%)
Jun 13, 2003 6.747 6.910 6.716 6.764 1,035,030 +0.00(+0.00%)
Jun 12, 2003 6.743 6.824 6.699 6.764 614,688 +0.03(+0.48%)
Jun 11, 2003 6.753 6.770 6.586 6.732 1,201,983 -0.02(-0.24%)
Jun 10, 2003 6.489 6.807 6.429 6.748 1,327,475 +0.26(+4.08%)
Jun 09, 2003 6.629 6.694 6.478 6.483 789,229 -0.18(-2.68%)
Jun 06, 2003 6.818 7.024 6.662 6.662 488,456 -0.15(-2.22%)
Jun 05, 2003 6.856 6.905 6.683 6.813 1,471,291 -0.13(-1.87%)
Jun 04, 2003 6.921 7.153 6.888 6.943 1,655,271 +0.17(+2.55%)
Jun 03, 2003 6.689 6.861 6.608 6.770 862,525 +0.10(+1.54%)
Jun 02, 2003 6.645 6.921 6.618 6.667 2,032,858 +0.10(+1.56%)
May 30, 2003 6.667 6.678 6.456 6.564 1,119,432 -0.07(-1.06%)
May 29, 2003 6.770 6.807 6.597 6.635 891,585 -0.12(-1.76%)
May 28, 2003 6.878 6.888 6.705 6.753 1,083,524 -0.02(-0.32%)
May 27, 2003 6.591 6.888 6.586 6.775 1,279,351 +0.21(+3.12%)
May 23, 2003 6.478 6.635 6.456 6.570 1,079,082 +0.11(+1.76%)
May 22, 2003 6.359 6.510 6.321 6.456 1,996,025 +0.11(+1.79%)
May 21, 2003 6.213 6.343 6.213 6.343 520,291 +0.12(+1.91%)
May 20, 2003 6.219 6.343 6.138 6.224 1,559,764 -0.02(-0.35%)
May 19, 2003 6.273 6.321 6.148 6.246 1,706,542 -0.03(-0.52%)
May 16, 2003 5.943 6.381 5.932 6.278 2,702,148 +0.24(+4.03%)
May 15, 2003 5.938 6.478 5.873 6.035 5,279,360 +0.08(+1.36%)
May 14, 2003 6.213 6.213 5.905 5.954 4,405,914 -0.51(-7.86%)
May 13, 2003 6.575 6.581 6.435 6.462 525,474 -0.10(-1.48%)
May 12, 2003 6.294 6.662 6.267 6.559 1,488,504 +0.36(+5.74%)
May 09, 2003 6.213 6.651 6.148 6.203 1,741,443 +0.43(+7.50%)
May 08, 2003 5.721 5.786 5.657 5.770 342,789 +0.02(+0.28%)
May 07, 2003 5.819 5.846 5.684 5.754 231,919 -0.06(-1.11%)
May 06, 2003 5.743 5.840 5.684 5.819 257,832 +0.09(+1.60%)
May 05, 2003 5.738 5.786 5.635 5.727 473,833 -0.03(-0.47%)
May 02, 2003 5.770 5.884 5.624 5.754 370,737 +0.01(+0.09%)
May 01, 2003 5.743 5.781 5.624 5.749 574,153 +0.02(+0.38%)
Apr 30, 2003 5.770 5.797 5.657 5.727 397,946 -0.02(-0.28%)
Apr 29, 2003 5.738 5.803 5.667 5.743 399,982 +0.04(+0.66%)
Apr 28, 2003 5.511 5.770 5.511 5.705 431,633 +0.13(+2.33%)
Apr 25, 2003 5.597 5.667 5.468 5.576 341,123 -0.02(-0.29%)
Apr 24, 2003 5.776 5.797 5.478 5.592 806,072 -0.18(-3.18%)
Apr 23, 2003 5.376 5.916 5.251 5.776 1,423,722 +0.56(+10.78%)
Apr 22, 2003 5.046 5.295 5.003 5.214 329,462 +0.17(+3.32%)
Apr 21, 2003 5.127 5.165 4.971 5.046 420,157 -0.07(-1.37%)
Apr 17, 2003 5.106 5.208 4.992 5.116 390,172 +0.12(+2.38%)
Apr 16, 2003 4.992 5.089 4.971 4.998 449,216 +0.04(+0.87%)
Apr 15, 2003 4.927 4.987 4.873 4.954 953,960 +0.04(+0.77%)
Apr 14, 2003 4.646 4.949 4.641 4.916 694,092 +0.23(+4.96%)
Apr 11, 2003 4.625 4.700 4.527 4.684 945,076 +0.13(+2.85%)
Apr 10, 2003 4.500 4.614 4.490 4.555 553,052 +0.03(+0.73%)
Apr 09, 2003 4.544 4.663 4.457 4.522 257,647 +0.02(+0.35%)
Apr 08, 2003 4.619 4.625 4.457 4.506 271,714 -0.11(-2.46%)
Apr 07, 2003 4.598 4.760 4.592 4.619 633,567 +0.09(+2.03%)
Apr 04, 2003 4.484 4.652 4.452 4.527 917,867 +0.04(+0.96%)
Apr 03, 2003 4.241 4.500 4.236 4.484 818,473 +0.18(+4.14%)
Apr 02, 2003 4.295 4.468 4.295 4.306 545,094 +0.01(+0.13%)
Apr 01, 2003 4.193 4.382 4.193 4.301 444,034 +0.05(+1.27%)
Mar 31, 2003 4.214 4.333 4.149 4.247 521,385 +0.04(+0.90%)
Mar 28, 2003 4.376 4.376 4.209 4.209 385,360 -0.13(-2.99%)
Mar 27, 2003 4.268 4.490 4.247 4.338 365,000 +0.09(+2.03%)
Mar 26, 2003 4.225 4.322 4.209 4.252 394,984 +0.03(+0.77%)
Mar 25, 2003 4.193 4.295 4.193 4.220 681,672 -0.02(-0.51%)
Mar 24, 2003 4.301 4.376 4.193 4.241 343,859 -0.12(-2.73%)
Mar 21, 2003 4.436 4.438 4.295 4.360 709,825 +0.05(+1.25%)
Mar 20, 2003 4.311 4.387 4.301 4.306 351,118 -0.11(-2.57%)
Mar 19, 2003 4.582 4.582 4.295 4.419 472,736 +0.03(+0.61%)
Mar 18, 2003 4.430 4.490 4.322 4.392 693,285 -0.09(-1.93%)
Mar 17, 2003 4.365 4.636 4.365 4.479 558,022 +0.09(+1.97%)
Mar 14, 2003 4.370 4.457 4.323 4.392 276,387 +0.10(+2.26%)
Mar 13, 2003 4.230 4.398 4.230 4.295 432,003 +0.04(+0.89%)
Mar 12, 2003 4.198 4.274 4.193 4.257 216,895 +0.02(+0.51%)
Mar 11, 2003 4.214 4.333 4.187 4.236 389,987 +0.05(+1.16%)
Mar 10, 2003 4.371 4.446 4.187 4.187 478,461 -0.22(-5.02%)
Mar 07, 2003 4.463 4.555 4.349 4.409 592,847 -0.06(-1.33%)
Mar 06, 2003 4.582 4.592 4.457 4.468 327,241 -0.08(-1.66%)
Mar 05, 2003 4.538 4.663 4.484 4.544 550,276 +0.03(+0.60%)
Mar 04, 2003 4.754 4.754 4.517 4.517 567,304 -0.20(-4.34%)
Mar 03, 2003 4.798 4.852 4.690 4.721 572,857 -0.00(-0.01%)
Feb 28, 2003 4.625 4.803 4.576 4.722 542,502 +0.14(+2.94%)
Feb 27, 2003 4.549 4.717 4.511 4.587 581,742 +0.01(+0.24%)
Feb 26, 2003 4.673 4.754 4.500 4.576 566,379 -0.09(-1.97%)
Feb 25, 2003 4.609 4.744 4.587 4.668 970,989 +0.12(+2.73%)
Feb 24, 2003 5.100 5.106 4.533 4.544 2,745,274 -0.55(-10.72%)
Feb 21, 2003 5.127 5.138 5.014 5.089 360,372 -0.04(-0.84%)
Feb 20, 2003 5.133 5.160 5.062 5.133 562,677 +0.02(+0.42%)
Feb 19, 2003 5.332 5.381 5.062 5.111 2,170,751 -0.20(-3.76%)
Feb 18, 2003 5.316 5.424 5.268 5.311 770,905 +0.00(+0.00%)
Feb 14, 2003 5.397 5.403 5.214 5.311 883,811 -0.17(-3.15%)
Feb 13, 2003 5.376 5.511 5.349 5.484 440,702 +0.11(+2.01%)
Feb 12, 2003 5.484 5.484 5.332 5.376 575,078 -0.06(-1.19%)
Feb 11, 2003 5.538 5.673 5.435 5.441 416,455 -0.16(-2.80%)
Feb 10, 2003 5.646 5.781 5.500 5.597 681,321 -0.15(-2.54%)
Feb 07, 2003 5.921 5.986 5.694 5.743 295,405 -0.18(-3.01%)
Feb 06, 2003 5.754 6.056 5.689 5.921 555,088 +0.21(+3.59%)
Feb 05, 2003 5.797 5.992 5.700 5.716 422,748 -0.11(-1.86%)
Feb 04, 2003 6.083 6.100 5.781 5.824 518,625 -0.25(-4.18%)
Feb 03, 2003 6.138 6.175 6.051 6.078 206,747 -0.04(-0.62%)
Jan 31, 2003 6.040 6.246 5.992 6.116 285,410 +0.09(+1.43%)
Jan 30, 2003 6.251 6.267 5.997 6.029 159,532 -0.22(-3.54%)
Jan 29, 2003 6.132 6.273 6.067 6.251 242,284 +0.07(+1.14%)
Jan 28, 2003 6.159 6.262 6.100 6.181 341,863 +0.04(+0.70%)
Jan 27, 2003 6.321 6.456 6.067 6.138 583,778 -0.18(-2.82%)
Jan 24, 2003 6.445 6.483 6.246 6.316 958,958 +0.16(+2.63%)
Jan 23, 2003 6.208 6.294 6.083 6.154 1,064,090 -0.01(-0.09%)
Jan 22, 2003 6.202 6.256 6.078 6.159 663,182 +0.00(+0.00%)
Jan 21, 2003 6.305 6.381 6.143 6.159 714,452 -0.14(-2.22%)
Jan 17, 2003 6.472 6.472 6.138 6.299 569,526 -0.17(-2.68%)
Jan 16, 2003 6.397 6.472 6.327 6.472 368,887 +0.10(+1.53%)
Jan 15, 2003 6.494 6.494 6.337 6.375 428,856 -0.11(-1.67%)
Jan 14, 2003 6.337 6.494 6.267 6.483 2,938,325 +0.13(+2.04%)
Jan 13, 2003 6.413 6.456 6.186 6.354 513,258 -0.02(-0.34%)
Jan 10, 2003 6.456 6.483 6.327 6.375 574,893 -0.06(-0.92%)
Jan 09, 2003 6.456 6.494 6.332 6.435 804,221 +0.04(+0.59%)
Jan 08, 2003 6.462 6.483 6.375 6.397 525,844 -0.08(-1.25%)
Jan 07, 2003 6.483 6.483 6.418 6.478 694,832 -0.01(-0.08%)
Jan 06, 2003 6.413 6.489 6.348 6.483 739,625 +0.12(+1.95%)
Jan 03, 2003 6.489 6.494 6.343 6.360 619,685 -0.12(-1.91%)
Jan 02, 2003 6.321 6.483 6.300 6.483 629,680 +0.20(+3.18%)
Dec 31, 2002 6.375 6.483 6.224 6.283 965,066 -0.09(-1.44%)
Dec 30, 2002 6.294 6.435 6.267 6.375 422,563 +0.08(+1.29%)
Dec 27, 2002 6.116 6.359 6.116 6.294 461,617 +0.14(+2.19%)
Dec 26, 2002 6.256 6.348 5.986 6.159 2,354,917 -0.05(-0.78%)
Dec 24, 2002 7.348 7.369 6.029 6.208 6,128,929 -1.25(-16.74%)
Dec 23, 2002 7.407 7.553 7.348 7.456 366,480 -0.06(-0.79%)
Dec 20, 2002 7.407 7.553 7.294 7.515 790,340 +0.16(+2.13%)
Dec 19, 2002 7.434 7.553 7.272 7.359 519,551 -0.03(-0.37%)
Dec 18, 2002 7.483 7.483 7.294 7.386 502,893 -0.09(-1.16%)
Dec 17, 2002 7.461 7.472 7.337 7.472 599,325 +0.06(+0.80%)
Dec 16, 2002 7.359 7.450 7.207 7.413 425,710 +0.10(+1.33%)
Dec 13, 2002 7.332 7.440 7.229 7.315 305,770 -0.12(-1.60%)
Dec 12, 2002 7.483 7.499 7.256 7.434 306,881 -0.03(-0.36%)
Dec 11, 2002 7.407 7.596 7.353 7.461 395,355 -0.02(-0.22%)
Dec 10, 2002 7.359 7.515 7.250 7.477 405,720 +0.17(+2.37%)
Dec 09, 2002 7.558 7.618 7.223 7.304 367,961 -0.32(-4.18%)
Dec 06, 2002 7.413 7.623 7.321 7.623 329,832 +0.15(+2.02%)
Dec 05, 2002 7.402 7.531 7.288 7.472 251,354 +0.06(+0.88%)
Dec 04, 2002 7.321 7.494 7.153 7.407 303,179 +0.07(+0.96%)
Dec 03, 2002 7.553 7.645 7.267 7.337 502,152 -0.31(-4.03%)
Dec 02, 2002 7.510 7.650 7.456 7.645 730,740 +0.15(+2.02%)
Nov 29, 2002 7.509 7.569 7.472 7.494 298,367 +0.00(+0.00%)
Nov 27, 2002 7.240 7.504 7.191 7.494 905,651 +0.25(+3.51%)
Nov 26, 2002 7.159 7.369 7.078 7.240 708,529 +0.03(+0.37%)
Nov 25, 2002 7.175 7.283 7.132 7.213 711,861 +0.04(+0.53%)
Nov 22, 2002 7.110 7.418 6.915 7.175 2,037,855 +0.26(+3.75%)
Nov 21, 2002 6.483 6.915 6.456 6.915 765,352 +0.46(+7.20%)
Nov 20, 2002 6.256 6.489 6.186 6.451 534,358 +0.18(+2.93%)
Nov 19, 2002 6.159 6.391 6.040 6.267 757,578 +0.06(+1.05%)
Nov 18, 2002 6.321 6.435 6.159 6.202 739,995 -0.11(-1.71%)
Nov 15, 2002 6.106 6.435 6.083 6.310 720,190 +0.21(+3.36%)
Nov 14, 2002 6.273 6.413 6.035 6.105 2,721,768 -0.17(-2.67%)
Nov 13, 2002 5.981 6.278 5.932 6.273 929,528 +0.19(+3.12%)
Nov 12, 2002 5.954 6.083 5.851 6.083 1,215,679 +0.14(+2.35%)
Nov 11, 2002 6.024 6.029 5.705 5.943 1,348,575 -0.08(-1.35%)
Nov 08, 2002 6.413 6.472 5.797 6.024 1,464,072 -0.45(-7.01%)
Nov 07, 2002 6.743 6.764 5.867 6.478 1,738,563 -0.21(-3.07%)
Nov 06, 2002 5.894 6.726 5.862 6.683 2,174,638 +0.83(+14.11%)
Nov 05, 2002 5.916 6.013 5.592 5.857 2,221,281 -0.04(-0.64%)
Nov 04, 2002 5.792 6.537 5.786 5.894 1,957,341 +0.17(+2.92%)
Nov 01, 2002 6.343 6.483 5.635 5.727 1,739,118 -0.66(-10.40%)
Oct 31, 2002 6.807 6.888 6.213 6.391 2,086,536 -0.47(-6.85%)
Oct 30, 2002 6.807 6.997 6.543 6.861 833,595 +0.08(+1.11%)
Oct 29, 2002 6.775 6.829 6.483 6.786 456,620 -0.03(-0.40%)
Oct 28, 2002 7.024 7.115 6.775 6.813 243,024 -0.16(-2.32%)
Oct 25, 2002 6.975 7.034 6.683 6.975 445,144 -0.04(-0.62%)
Oct 24, 2002 7.024 7.132 6.834 7.018 314,655 -0.01(-0.08%)
Oct 23, 2002 6.964 7.024 6.829 7.024 566,934 +0.06(+0.93%)
Oct 22, 2002 6.910 7.423 6.851 6.959 978,207 +0.04(+0.63%)
Oct 21, 2002 6.834 7.013 6.813 6.915 644,673 +0.05(+0.71%)
Oct 18, 2002 6.980 7.078 6.748 6.867 765,870 -0.07(-1.03%)
Oct 17, 2002 6.743 7.234 6.743 6.938 901,765 +0.20(+2.90%)
Oct 16, 2002 6.824 6.888 6.559 6.743 1,019,462 -0.05(-0.73%)
Oct 15, 2002 6.705 7.024 6.699 6.792 935,451 +0.17(+2.54%)
Oct 14, 2002 6.575 6.662 6.381 6.624 394,429 +0.06(+0.91%)
Oct 11, 2002 6.348 6.834 6.348 6.564 470,132 +0.19(+2.97%)
Oct 10, 2002 6.451 6.537 6.143 6.375 1,104,810 -0.08(-1.26%)
Oct 09, 2002 6.672 6.743 6.402 6.456 1,362,897 -0.27(-4.02%)
Oct 08, 2002 6.456 6.824 6.456 6.726 1,017,262 +0.00(+0.00%)
Oct 07, 2002 7.180 7.207 6.608 6.726 350,933 -0.46(-6.39%)
Oct 04, 2002 7.234 7.337 7.056 7.186 714,082 -0.15(-2.06%)
Oct 03, 2002 7.413 7.423 7.115 7.337 384,990 -0.09(-1.24%)
Oct 02, 2002 7.299 7.531 7.180 7.429 779,101 +0.08(+1.10%)
Oct 01, 2002 7.348 7.456 7.099 7.348 820,769 -0.05(-0.73%)
Sep 30, 2002 7.488 7.526 7.267 7.402 1,444,637 -0.09(-1.15%)
Sep 27, 2002 8.018 8.018 7.218 7.488 628,014 -0.56(-6.92%)
Sep 26, 2002 7.704 8.088 7.639 8.045 1,177,551 +0.45(+5.98%)
Sep 25, 2002 7.094 7.612 7.094 7.591 1,616,787 +0.54(+7.66%)
Sep 24, 2002 6.699 7.250 6.645 7.051 833,110 +0.25(+3.65%)
Sep 23, 2002 6.899 6.937 6.586 6.802 202,860 -0.14(-2.02%)
Sep 20, 2002 6.921 7.126 6.872 6.943 576,929 +0.09(+1.34%)
Sep 19, 2002 7.045 7.148 6.851 6.851 232,289 -0.21(-2.91%)
Sep 18, 2002 6.813 7.180 6.737 7.056 194,531 +0.24(+3.57%)
Sep 17, 2002 7.024 7.132 6.791 6.813 249,318 -0.23(-3.22%)
Sep 16, 2002 7.045 7.164 7.024 7.040 141,657 -0.03(-0.46%)
Sep 13, 2002 7.137 7.256 7.029 7.072 302,631 -0.16(-2.17%)
Sep 12, 2002 7.510 7.510 7.142 7.229 315,236 -0.28(-3.74%)
Sep 11, 2002 7.440 7.515 7.386 7.510 256,536 +0.09(+1.16%)
Sep 10, 2002 7.435 7.542 7.304 7.423 54,731,508 -0.01(-0.15%)
Sep 09, 2002 7.450 7.558 7.175 7.434 379,992 +0.02(+0.22%)
Sep 06, 2002 6.780 7.440 6.780 7.418 966,571 +0.74(+11.08%)
Sep 05, 2002 6.813 6.851 6.467 6.678 814,957 -0.14(-2.06%)
Sep 04, 2002 6.418 6.840 6.418 6.818 651,151 +0.46(+7.31%)
Sep 03, 2002 6.797 6.818 6.321 6.354 400,417 -0.47(-6.89%)
Aug 30, 2002 6.678 6.953 6.645 6.824 743,845 +0.26(+4.04%)
Aug 29, 2002 6.888 6.894 6.532 6.559 1,004,860 -0.21(-3.04%)
Aug 28, 2002 7.078 7.083 6.710 6.764 235,621 -0.41(-5.65%)
Aug 27, 2002 7.553 7.553 7.034 7.169 42,533,992 -0.35(-4.67%)
Aug 26, 2002 7.321 7.548 7.121 7.521 459,726 +0.16(+2.13%)
Aug 23, 2002 7.602 7.661 7.202 7.364 939,153 -0.39(-5.02%)
Aug 22, 2002 7.429 7.753 7.402 7.753 284,561 +0.33(+4.52%)
Aug 21, 2002 7.153 7.564 7.115 7.418 576,790 +0.34(+4.81%)
Aug 20, 2002 7.126 7.196 6.970 7.078 1,034,993 +0.31(+4.55%)
Aug 16, 2002 6.505 6.824 6.402 6.770 38,091,800 +0.23(+3.47%)
Aug 15, 2002 6.462 6.613 6.305 6.543 399,525 +0.06(+1.00%)
Aug 14, 2002 6.083 6.510 6.083 6.478 288,187 +0.31(+4.99%)
Aug 13, 2002 6.559 6.591 6.105 6.170 582,852 -0.39(-6.01%)
Aug 12, 2002 6.656 6.753 6.462 6.564 875,876 +0.19(+3.05%)
Aug 07, 2002 6.159 6.397 5.970 6.370 246,930 +0.21(+3.42%)
Aug 06, 2002 5.867 6.159 5.867 6.159 408,035 +0.40(+6.94%)
Aug 05, 2002 6.240 6.240 5.678 5.759 494,008 -0.43(-6.98%)
Aug 02, 2002 6.148 6.321 5.943 6.192 453,570 +0.10(+1.60%)
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.