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

Sinclair Inc (NQ: SBGI )

11.70 -0.51 (-4.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2007 7.285 7.490 7.021 7.037 1,762,413 -0.17(-2.40%)
Jul 30, 2007 7.139 7.226 6.929 7.210 2,506,875 +0.03(+0.45%)
Jul 27, 2007 7.474 7.506 7.042 7.177 1,705,233 -0.28(-3.69%)
Jul 26, 2007 7.728 7.765 7.269 7.452 2,519,137 -0.35(-4.43%)
Jul 25, 2007 7.792 7.852 7.706 7.798 1,113,755 +0.04(+0.56%)
Jul 24, 2007 7.830 7.895 7.663 7.755 1,443,561 -0.19(-2.38%)
Jul 23, 2007 7.944 8.024 7.663 7.944 884,703 -0.02(-0.20%)
Jul 20, 2007 7.938 7.981 7.803 7.960 1,200,331 +0.01(+0.07%)
Jul 19, 2007 8.100 8.122 7.765 7.954 1,270,153 -0.08(-0.94%)
Jul 18, 2007 8.057 8.084 7.954 8.030 768,231 -0.08(-1.00%)
Jul 17, 2007 7.987 8.159 7.981 8.111 1,289,712 +0.15(+1.83%)
Jul 16, 2007 7.938 7.987 7.895 7.965 612,154 +0.02(+0.27%)
Jul 13, 2007 7.949 8.008 7.879 7.944 298,255 -0.04(-0.54%)
Jul 12, 2007 7.900 8.008 7.830 7.987 730,805 +0.15(+1.93%)
Jul 11, 2007 7.954 8.024 7.738 7.836 749,398 -0.05(-0.62%)
Jul 10, 2007 8.057 8.089 7.809 7.884 1,289,184 -0.25(-3.05%)
Jul 09, 2007 8.111 8.186 8.068 8.132 738,334 +0.01(+0.07%)
Jul 06, 2007 8.089 8.176 8.035 8.127 661,512 +0.02(+0.27%)
Jul 05, 2007 7.987 8.116 7.922 8.105 1,076,295 +0.11(+1.35%)
Jul 03, 2007 7.825 8.041 7.803 7.997 577,169 -0.01(-0.07%)
Jul 02, 2007 7.684 8.008 7.668 8.003 1,348,351 +0.33(+4.29%)
Jun 29, 2007 7.755 7.868 7.652 7.674 613,579 -0.05(-0.63%)
Jun 28, 2007 7.711 7.852 7.684 7.722 722,160 +0.04(+0.56%)
Jun 27, 2007 7.555 7.711 7.539 7.679 866,217 +0.04(+0.49%)
Jun 26, 2007 7.658 7.728 7.582 7.641 836,960 +0.01(+0.07%)
Jun 25, 2007 7.636 7.787 7.539 7.636 1,311,279 -0.01(-0.14%)
Jun 22, 2007 7.728 7.863 7.587 7.647 2,445,142 -0.09(-1.12%)
Jun 21, 2007 7.819 7.890 7.684 7.733 1,512,690 -0.11(-1.44%)
Jun 20, 2007 8.213 8.213 7.782 7.846 1,055,700 -0.31(-3.84%)
Jun 19, 2007 8.116 8.208 8.003 8.159 476,427 +0.00(+0.00%)
Jun 18, 2007 8.143 8.224 8.084 8.159 638,942 +0.01(+0.07%)
Jun 15, 2007 8.062 8.159 7.981 8.154 964,714 +0.21(+2.58%)
Jun 14, 2007 8.030 8.068 7.933 7.949 444,368 -0.06(-0.74%)
Jun 13, 2007 7.863 8.073 7.836 8.008 856,679 +0.16(+1.99%)
Jun 12, 2007 8.062 8.068 7.809 7.852 921,166 -0.24(-3.00%)
Jun 11, 2007 8.122 8.170 8.024 8.095 526,308 -0.02(-0.20%)
Jun 08, 2007 7.965 8.127 7.965 8.111 767,199 +0.12(+1.49%)
Jun 07, 2007 8.284 8.301 7.922 7.992 1,811,099 -0.35(-4.20%)
Jun 06, 2007 8.305 8.413 8.251 8.343 1,630,016 +0.03(+0.32%)
Jun 05, 2007 8.332 8.413 8.273 8.316 1,332,092 -0.08(-0.90%)
Jun 04, 2007 8.300 8.391 8.186 8.391 1,449,394 +0.03(+0.32%)
Jun 01, 2007 8.278 8.413 8.246 8.364 1,379,800 +0.10(+1.17%)
May 31, 2007 8.267 8.348 8.213 8.267 1,982,533 +0.00(+0.00%)
May 30, 2007 8.332 8.370 8.257 8.267 1,226,109 -0.10(-1.16%)
May 29, 2007 8.435 8.467 8.316 8.364 708,838 -0.05(-0.64%)
May 25, 2007 8.289 8.478 8.289 8.418 1,082,627 +0.15(+1.76%)
May 24, 2007 8.494 8.510 8.251 8.273 1,552,696 -0.20(-2.36%)
May 23, 2007 8.543 8.586 8.429 8.472 1,058,648 -0.06(-0.70%)
May 22, 2007 8.510 8.715 8.413 8.532 2,030,324 +0.07(+0.83%)
May 21, 2007 8.445 8.553 8.402 8.462 2,084,290 +0.05(+0.64%)
May 18, 2007 8.138 8.445 8.024 8.408 2,154,014 +0.28(+3.45%)
May 17, 2007 8.100 8.354 8.100 8.127 2,076,818 -0.01(-0.13%)
May 16, 2007 8.073 8.170 7.973 8.138 1,300,523 +0.11(+1.34%)
May 15, 2007 7.911 8.095 7.911 8.030 2,922,536 +0.13(+1.71%)
May 14, 2007 8.418 8.429 7.836 7.895 4,025,162 -0.53(-6.34%)
May 11, 2007 8.370 8.445 8.246 8.429 1,498,692 +0.19(+2.29%)
May 10, 2007 8.483 8.483 8.235 8.240 1,260,536 -0.24(-2.86%)
May 09, 2007 8.418 8.505 8.337 8.483 1,322,052 +0.04(+0.51%)
May 08, 2007 8.402 8.472 8.310 8.440 1,696,623 -0.02(-0.26%)
May 07, 2007 8.197 8.467 8.154 8.462 1,438,400 +0.28(+3.36%)
May 04, 2007 8.510 8.570 8.105 8.186 3,236,211 -0.26(-3.13%)
May 03, 2007 8.273 8.553 8.235 8.451 9,312,874 +0.18(+2.15%)
May 02, 2007 8.553 8.634 8.203 8.273 6,221,427 -0.66(-7.37%)
May 01, 2007 8.769 9.082 8.753 8.931 1,146,523 +0.12(+1.35%)
Apr 30, 2007 8.969 9.007 8.710 8.812 1,911,649 -0.16(-1.74%)
Apr 27, 2007 9.115 9.201 8.947 8.969 1,294,006 -0.19(-2.06%)
Apr 26, 2007 9.368 9.368 9.152 9.158 753,410 -0.15(-1.62%)
Apr 25, 2007 9.309 9.395 9.228 9.309 1,060,970 +0.06(+0.70%)
Apr 24, 2007 9.336 9.401 9.190 9.244 929,837 -0.06(-0.64%)
Apr 23, 2007 9.347 9.401 9.228 9.303 928,034 -0.01(-0.12%)
Apr 20, 2007 9.303 9.336 9.233 9.314 884,464 +0.14(+1.53%)
Apr 19, 2007 9.309 9.336 9.088 9.174 839,351 -0.17(-1.85%)
Apr 18, 2007 9.438 9.535 9.276 9.347 1,073,430 -0.10(-1.03%)
Apr 17, 2007 9.465 9.514 9.309 9.444 1,418,427 +0.01(+0.11%)
Apr 16, 2007 9.195 9.444 9.195 9.433 1,451,724 +0.25(+2.76%)
Apr 13, 2007 9.044 9.190 9.017 9.179 1,287,922 +0.17(+1.86%)
Apr 12, 2007 8.861 9.017 8.796 9.012 814,240 +0.15(+1.64%)
Apr 11, 2007 8.775 8.985 8.742 8.866 1,776,963 +0.05(+0.55%)
Apr 10, 2007 8.785 8.866 8.764 8.818 933,717 +0.03(+0.37%)
Apr 09, 2007 8.775 8.904 8.748 8.785 1,023,186 +0.05(+0.62%)
Apr 05, 2007 8.753 8.775 8.656 8.731 880,461 +0.01(+0.06%)
Apr 04, 2007 8.688 8.742 8.575 8.726 1,020,962 +0.05(+0.62%)
Apr 03, 2007 8.570 8.742 8.516 8.672 1,216,736 +0.16(+1.84%)
Apr 02, 2007 8.364 8.537 8.354 8.516 1,873,414 +0.18(+2.14%)
Mar 30, 2007 8.381 8.526 8.289 8.337 1,202,847 -0.01(-0.06%)
Mar 29, 2007 8.445 8.462 8.284 8.343 563,173 -0.05(-0.58%)
Mar 28, 2007 8.418 8.489 8.157 8.391 1,954,644 -0.05(-0.64%)
Mar 27, 2007 8.413 8.564 8.386 8.445 1,152,649 +0.06(+0.71%)
Mar 26, 2007 8.203 8.418 8.197 8.386 1,423,442 +0.17(+2.04%)
Mar 23, 2007 8.284 8.284 8.192 8.219 1,622,007 -0.03(-0.39%)
Mar 22, 2007 8.300 8.300 8.170 8.251 1,614,344 +0.02(+0.26%)
Mar 21, 2007 8.149 8.240 8.116 8.230 1,631,137 +0.09(+1.13%)
Mar 20, 2007 8.170 8.235 8.073 8.138 927,333 -0.05(-0.66%)
Mar 19, 2007 8.348 8.364 8.149 8.192 1,104,108 -0.06(-0.78%)
Mar 16, 2007 8.089 8.337 8.030 8.257 1,970,720 +0.16(+2.00%)
Mar 15, 2007 8.132 8.159 7.954 8.095 1,365,572 +0.05(+0.60%)
Mar 14, 2007 7.938 8.073 7.895 8.046 1,332,446 +0.14(+1.77%)
Mar 13, 2007 8.375 8.316 7.868 7.906 1,747,790 -0.47(-5.61%)
Mar 12, 2007 7.933 8.440 7.900 8.375 2,009,564 +0.53(+6.74%)
Mar 09, 2007 7.868 7.922 7.776 7.846 1,115,074 +0.02(+0.28%)
Mar 08, 2007 7.738 7.906 7.717 7.825 1,104,406 +0.12(+1.61%)
Mar 07, 2007 7.965 8.003 7.636 7.701 1,466,380 -0.25(-3.19%)
Mar 06, 2007 7.803 7.971 7.803 7.954 1,693,395 +0.19(+2.50%)
Mar 05, 2007 7.722 7.917 7.663 7.760 1,371,005 +0.01(+0.07%)
Mar 02, 2007 7.717 7.868 7.668 7.755 1,397,028 -0.02(-0.21%)
Mar 01, 2007 7.895 8.008 7.042 7.771 1,706,244 +0.06(+0.77%)
Feb 28, 2007 7.884 7.922 7.577 7.711 1,566,663 -0.23(-2.92%)
Feb 27, 2007 8.024 8.068 7.863 7.944 2,221,305 -0.23(-2.84%)
Feb 26, 2007 7.954 8.197 7.947 8.176 1,502,063 +0.24(+2.99%)
Feb 23, 2007 8.019 8.041 7.927 7.938 1,503,417 -0.08(-1.01%)
Feb 22, 2007 8.143 8.193 7.944 8.019 1,155,774 -0.10(-1.20%)
Feb 21, 2007 7.927 8.138 7.749 8.116 1,196,517 +0.18(+2.31%)
Feb 20, 2007 7.825 8.116 7.744 7.933 2,054,446 +0.32(+4.18%)
Feb 16, 2007 7.587 7.674 7.550 7.614 1,172,796 +0.04(+0.57%)
Feb 15, 2007 7.533 7.652 7.501 7.571 1,536,015 +0.02(+0.21%)
Feb 14, 2007 7.096 7.609 6.886 7.555 1,664,239 +0.34(+4.71%)
Feb 13, 2007 7.220 7.242 7.123 7.215 569,737 +0.06(+0.83%)
Feb 12, 2007 6.924 7.204 6.870 7.156 902,622 +0.28(+4.08%)
Feb 09, 2007 7.085 7.085 6.826 6.875 469,665 -0.20(-2.82%)
Feb 08, 2007 7.042 7.091 6.907 7.075 790,218 +0.01(+0.08%)
Feb 07, 2007 6.611 7.091 6.611 7.069 1,701,428 +0.50(+7.64%)
Feb 06, 2007 6.708 6.767 6.557 6.567 502,290 -0.09(-1.38%)
Feb 05, 2007 6.611 6.702 6.508 6.659 611,236 +0.06(+0.90%)
Feb 02, 2007 6.503 6.605 6.411 6.600 569,034 +0.09(+1.41%)
Feb 01, 2007 6.384 6.546 6.325 6.508 1,124,570 +0.16(+2.46%)
Jan 31, 2007 6.368 6.427 6.298 6.352 422,409 -0.03(-0.51%)
Jan 30, 2007 6.470 6.470 6.346 6.384 406,441 -0.05(-0.76%)
Jan 29, 2007 6.460 6.503 6.335 6.433 1,010,144 -0.01(-0.08%)
Jan 26, 2007 6.352 6.460 6.254 6.438 391,229 +0.11(+1.71%)
Jan 25, 2007 6.503 6.503 6.260 6.330 421,718 -0.13(-2.00%)
Jan 24, 2007 6.476 6.503 6.427 6.460 730,630 +0.01(+0.08%)
Jan 23, 2007 6.368 6.476 6.330 6.454 728,007 +0.09(+1.36%)
Jan 22, 2007 6.238 6.395 6.217 6.368 973,916 +0.16(+2.52%)
Jan 19, 2007 6.227 6.254 6.152 6.211 227,245 -0.01(-0.17%)
Jan 18, 2007 6.120 6.287 6.076 6.222 555,783 +0.12(+1.95%)
Jan 17, 2007 6.120 6.249 6.082 6.103 1,304,363 -0.02(-0.35%)
Jan 16, 2007 6.071 6.152 6.071 6.125 611,103 +0.06(+1.07%)
Jan 12, 2007 6.044 6.066 5.990 6.060 363,352 +0.04(+0.63%)
Jan 11, 2007 6.044 6.082 5.990 6.022 1,079,026 +0.01(+0.09%)
Jan 10, 2007 6.039 6.082 5.990 6.017 718,572 -0.07(-1.15%)
Jan 09, 2007 6.001 6.093 5.958 6.087 2,245,345 +0.08(+1.26%)
Jan 08, 2007 5.807 6.012 5.769 6.012 647,929 +0.22(+3.82%)
Jan 05, 2007 5.941 5.968 5.763 5.790 402,835 -0.15(-2.45%)
Jan 04, 2007 5.866 5.974 5.796 5.936 730,312 +0.07(+1.20%)
Jan 03, 2007 5.634 5.882 5.634 5.866 1,075,155 +0.20(+3.52%)
Dec 29, 2006 5.769 5.861 5.655 5.666 509,137 -0.09(-1.59%)
Dec 28, 2006 5.866 5.887 5.747 5.758 400,306 -0.12(-2.11%)
Dec 27, 2006 5.861 5.920 5.774 5.882 513,005 -0.01(-0.09%)
Dec 26, 2006 5.828 5.920 5.812 5.887 350,250 +0.08(+1.30%)
Dec 22, 2006 5.898 5.898 5.801 5.812 499,976 -0.07(-1.19%)
Dec 21, 2006 5.877 5.936 5.834 5.882 462,021 +0.02(+0.37%)
Dec 20, 2006 5.812 5.931 5.790 5.861 408,235 +0.08(+1.31%)
Dec 19, 2006 5.655 5.828 5.655 5.785 752,829 +0.13(+2.39%)
Dec 18, 2006 5.655 5.731 5.618 5.650 558,490 -0.01(-0.10%)
Dec 15, 2006 5.785 5.785 5.628 5.655 854,969 -0.09(-1.50%)
Dec 14, 2006 5.726 5.828 5.726 5.742 593,617 +0.04(+0.66%)
Dec 13, 2006 5.801 5.855 5.661 5.704 722,879 -0.04(-0.75%)
Dec 12, 2006 5.645 5.839 5.634 5.747 1,771,189 +0.08(+1.33%)
Dec 11, 2006 5.548 5.682 5.504 5.672 642,987 +0.15(+2.74%)
Dec 08, 2006 5.526 5.542 5.488 5.521 385,922 +0.00(+0.00%)
Dec 07, 2006 5.553 5.558 5.510 5.521 565,534 -0.01(-0.10%)
Dec 06, 2006 5.531 5.580 5.499 5.526 388,353 -0.03(-0.58%)
Dec 05, 2006 5.477 5.628 5.445 5.558 929,164 +0.10(+1.78%)
Dec 04, 2006 5.353 5.515 5.337 5.461 1,127,116 +0.13(+2.43%)
Dec 01, 2006 5.386 5.386 5.267 5.332 627,610 -0.04(-0.70%)
Nov 30, 2006 5.332 5.386 5.310 5.369 942,847 +0.00(+0.00%)
Nov 29, 2006 5.305 5.402 5.288 5.369 737,993 +0.11(+2.05%)
Nov 28, 2006 5.181 5.315 5.132 5.262 1,624,012 +0.05(+1.04%)
Nov 27, 2006 5.240 5.299 5.159 5.208 737,672 -0.06(-1.13%)
Nov 24, 2006 5.218 5.299 5.202 5.267 99,080 -0.01(-0.10%)
Nov 22, 2006 5.332 5.332 5.245 5.272 330,028 -0.04(-0.71%)
Nov 21, 2006 5.262 5.342 5.256 5.310 989,947 +0.04(+0.82%)
Nov 20, 2006 5.159 5.278 5.116 5.267 1,161,648 +0.13(+2.52%)
Nov 17, 2006 5.202 5.202 5.046 5.137 980,461 -0.06(-1.24%)
Nov 16, 2006 5.342 5.348 5.197 5.202 771,854 -0.10(-1.93%)
Nov 15, 2006 5.299 5.369 5.288 5.305 784,034 -0.01(-0.10%)
Nov 14, 2006 5.208 5.310 5.164 5.310 511,235 +0.13(+2.61%)
Nov 13, 2006 5.056 5.197 5.051 5.175 627,999 +0.12(+2.46%)
Nov 10, 2006 4.938 5.105 4.842 5.051 1,056,784 +0.13(+2.63%)
Nov 09, 2006 4.997 5.019 4.911 4.922 275,986 -0.07(-1.41%)
Nov 08, 2006 4.970 5.046 4.954 4.992 362,481 -0.01(-0.22%)
Nov 07, 2006 5.008 5.127 4.981 5.002 486,804 +0.01(+0.11%)
Nov 06, 2006 4.976 5.008 4.943 4.997 793,589 +0.03(+0.65%)
Nov 03, 2006 4.927 4.970 4.889 4.965 310,607 +0.04(+0.88%)
Nov 02, 2006 4.868 4.954 4.830 4.922 589,240 +0.05(+1.00%)
Nov 01, 2006 4.965 5.094 4.816 4.873 877,589 +0.01(+0.11%)
Oct 31, 2006 4.749 4.868 4.749 4.868 1,057,332 +0.10(+2.04%)
Oct 30, 2006 4.576 4.781 4.576 4.770 474,946 +0.13(+2.91%)
Oct 27, 2006 4.652 4.663 4.538 4.636 287,835 -0.01(-0.23%)
Oct 26, 2006 4.571 4.700 4.571 4.646 1,075,122 +0.08(+1.77%)
Oct 25, 2006 4.614 4.760 4.522 4.565 906,870 +0.09(+2.05%)
Oct 24, 2006 4.452 4.496 4.425 4.474 347,102 +0.02(+0.48%)
Oct 23, 2006 4.425 4.490 4.382 4.452 257,922 -0.01(-0.24%)
Oct 20, 2006 4.463 4.479 4.403 4.463 236,660 +0.00(+0.00%)
Oct 19, 2006 4.452 4.479 4.360 4.463 368,485 +0.02(+0.49%)
Oct 18, 2006 4.414 4.452 4.382 4.441 342,625 +0.06(+1.48%)
Oct 17, 2006 4.360 4.398 4.323 4.376 198,531 -0.02(-0.37%)
Oct 16, 2006 4.452 4.452 4.350 4.393 397,452 -0.05(-1.09%)
Oct 13, 2006 4.506 4.528 4.398 4.441 647,233 -0.06(-1.44%)
Oct 12, 2006 4.317 4.528 4.290 4.506 709,837 +0.22(+5.16%)
Oct 11, 2006 4.269 4.317 4.247 4.285 465,775 +0.01(+0.25%)
Oct 10, 2006 4.339 4.344 4.269 4.274 207,765 -0.05(-1.12%)
Oct 09, 2006 4.263 4.344 4.263 4.323 194,958 +0.04(+1.01%)
Oct 06, 2006 4.258 4.317 4.236 4.279 174,771 -0.01(-0.25%)
Oct 05, 2006 4.193 4.301 4.128 4.290 822,415 +0.08(+1.92%)
Oct 04, 2006 4.166 4.225 4.161 4.209 645,039 +0.02(+0.52%)
Oct 03, 2006 4.182 4.231 4.107 4.188 305,584 -0.02(-0.51%)
Oct 02, 2006 4.242 4.306 4.150 4.209 208,718 -0.03(-0.64%)
Sep 29, 2006 4.382 4.420 4.209 4.236 693,548 -0.15(-3.33%)
Sep 28, 2006 4.376 4.425 4.263 4.382 441,166 +0.02(+0.49%)
Sep 27, 2006 4.360 4.430 4.323 4.360 465,093 -0.04(-0.86%)
Sep 26, 2006 4.403 4.414 4.333 4.398 276,511 +0.01(+0.12%)
Sep 25, 2006 4.274 4.398 4.274 4.393 237,644 +0.12(+2.78%)
Sep 22, 2006 4.279 4.323 4.215 4.274 325,447 -0.03(-0.63%)
Sep 21, 2006 4.371 4.430 4.279 4.301 271,948 -0.05(-1.12%)
Sep 20, 2006 4.323 4.398 4.290 4.350 539,357 +0.06(+1.51%)
Sep 19, 2006 4.290 4.328 4.263 4.285 318,372 -0.02(-0.38%)
Sep 18, 2006 4.301 4.317 4.236 4.301 325,847 +0.04(+0.89%)
Sep 15, 2006 4.274 4.306 4.258 4.263 1,683,244 +0.02(+0.38%)
Sep 14, 2006 4.225 4.258 4.198 4.247 607,714 +0.03(+0.77%)
Sep 13, 2006 4.101 4.220 4.101 4.215 786,338 +0.09(+2.23%)
Sep 12, 2006 4.047 4.128 4.047 4.123 341,357 +0.06(+1.46%)
Sep 11, 2006 4.053 4.101 4.047 4.064 333,619 +0.01(+0.13%)
Sep 08, 2006 4.080 4.128 4.053 4.058 338,687 -0.03(-0.66%)
Sep 07, 2006 4.090 4.139 4.069 4.085 802,013 -0.03(-0.79%)
Sep 06, 2006 4.215 4.247 4.107 4.117 692,442 -0.11(-2.68%)
Sep 05, 2006 4.225 4.269 4.215 4.231 341,244 +0.02(+0.51%)
Sep 01, 2006 4.112 4.236 4.107 4.209 228,080 +0.04(+1.04%)
Aug 31, 2006 4.166 4.198 4.155 4.166 294,975 +0.02(+0.52%)
Aug 30, 2006 4.096 4.177 4.069 4.144 502,931 +0.06(+1.59%)
Aug 29, 2006 4.096 4.096 4.037 4.080 485,462 +0.00(+0.00%)
Aug 28, 2006 4.080 4.112 4.058 4.080 341,289 +0.03(+0.67%)
Aug 25, 2006 4.047 4.101 4.020 4.053 429,323 -0.01(-0.13%)
Aug 24, 2006 4.096 4.150 4.020 4.058 786,393 -0.02(-0.40%)
Aug 23, 2006 4.209 4.306 4.047 4.074 513,877 -0.12(-2.83%)
Aug 22, 2006 4.247 4.247 4.166 4.193 639,357 -0.04(-1.02%)
Aug 21, 2006 4.258 4.285 4.231 4.236 250,905 -0.05(-1.26%)
Aug 18, 2006 4.312 4.312 4.198 4.290 313,654 +0.00(+0.00%)
Aug 17, 2006 4.290 4.350 4.263 4.290 353,149 -0.03(-0.62%)
Aug 16, 2006 4.258 4.317 4.220 4.317 410,631 +0.09(+2.17%)
Aug 15, 2006 4.252 4.285 4.150 4.225 341,237 +0.03(+0.64%)
Aug 14, 2006 4.252 4.317 4.193 4.198 342,749 -0.02(-0.38%)
Aug 11, 2006 4.215 4.252 4.177 4.215 199,497 -0.02(-0.51%)
Aug 10, 2006 4.247 4.323 4.161 4.236 600,077 -0.03(-0.63%)
Aug 09, 2006 4.360 4.360 4.217 4.263 630,186 -0.05(-1.25%)
Aug 08, 2006 4.355 4.398 4.306 4.317 593,365 -0.04(-0.99%)
Aug 07, 2006 4.436 4.436 4.339 4.360 561,631 -0.11(-2.42%)
Aug 04, 2006 4.544 4.614 4.414 4.468 588,166 -0.02(-0.36%)
Aug 03, 2006 4.403 4.549 4.382 4.484 518,312 +0.04(+0.97%)
Aug 02, 2006 4.544 4.609 4.393 4.441 1,411,080 -0.05(-1.08%)
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.