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

Sinclair Inc (NQ: SBGI )

12.21 UNCHANGED
Streaming Delayed Price Updated: 9:40 AM 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, 2009 0.9941 1.048 0.9617 1.010 1,286,688 +0.01(+1.08%)
Jul 30, 2009 0.9185 1.010 0.9131 0.9995 689,150 +0.09(+10.12%)
Jul 29, 2009 0.8915 0.9131 0.8698 0.9077 361,707 +0.01(+1.20%)
Jul 28, 2009 0.8590 0.9077 0.8590 0.8969 370,054 +0.03(+3.75%)
Jul 27, 2009 0.8374 0.8698 0.8158 0.8644 329,186 +0.01(+1.27%)
Jul 24, 2009 0.7996 0.8590 0.7132 0.8536 796,473 +0.02(+1.94%)
Jul 23, 2009 0.7726 0.8482 0.7672 0.8374 691,604 +0.06(+7.64%)
Jul 22, 2009 0.7132 0.8374 0.6834 0.7780 801,043 +0.06(+8.27%)
Jul 21, 2009 0.8590 0.8752 0.7024 0.7186 810,659 -0.16(-17.90%)
Jul 20, 2009 0.7240 0.8806 0.7024 0.8752 1,195,223 +0.15(+20.90%)
Jul 17, 2009 0.6645 0.7564 0.6328 0.7240 1,868,811 +0.06(+9.84%)
Jul 16, 2009 0.5565 0.6753 0.5565 0.6591 3,112,514 +0.08(+14.02%)
Jul 15, 2009 0.6213 0.6321 0.5565 0.5781 3,419,901 -0.02(-2.73%)
Jul 14, 2009 0.4754 0.6483 0.4592 0.5943 7,319,557 -0.19(-24.66%)
Jul 13, 2009 0.8482 1.081 0.7726 0.7888 2,177,784 -0.21(-20.65%)
Jul 10, 2009 0.9455 1.008 0.9401 0.9941 896,427 +0.04(+4.55%)
Jul 09, 2009 0.9833 0.9887 0.9293 0.9509 418,907 -0.03(-3.30%)
Jul 08, 2009 1.064 1.081 0.9644 0.9833 316,485 -0.07(-6.67%)
Jul 07, 2009 1.064 1.081 1.054 1.054 434,861 -0.02(-1.52%)
Jul 06, 2009 1.081 1.091 1.054 1.070 434,277 +0.01(+1.02%)
Jul 02, 2009 1.059 1.081 1.016 1.059 401,677 -0.02(-2.00%)
Jul 01, 2009 1.054 1.081 1.054 1.081 278,407 +0.03(+3.09%)
Jun 30, 2009 1.027 1.054 1.024 1.048 376,107 +0.02(+1.57%)
Jun 29, 2009 1.054 1.075 1.016 1.032 489,429 +0.03(+2.69%)
Jun 26, 2009 0.9725 1.048 0.9347 1.005 2,096,777 +0.03(+3.33%)
Jun 25, 2009 0.9617 0.9779 0.9293 0.9725 332,770 +0.03(+3.45%)
Jun 24, 2009 0.9725 0.9779 0.9239 0.9401 321,807 -0.03(-3.33%)
Jun 23, 2009 0.9455 0.9887 0.9347 0.9725 289,790 +0.02(+2.27%)
Jun 22, 2009 1.043 1.070 0.9455 0.9509 793,914 -0.10(-9.28%)
Jun 19, 2009 1.027 1.059 1.010 1.048 684,382 +0.04(+4.30%)
Jun 18, 2009 1.027 1.027 1.005 1.005 238,380 -0.03(-2.62%)
Jun 17, 2009 1.005 1.043 1.005 1.032 477,707 +0.03(+2.69%)
Jun 16, 2009 1.037 1.054 0.9887 1.005 337,501 -0.03(-2.62%)
Jun 15, 2009 1.086 1.091 1.027 1.032 416,627 -0.09(-8.17%)
Jun 12, 2009 1.108 1.135 1.075 1.124 531,067 +0.00(+0.00%)
Jun 11, 2009 1.124 1.145 1.108 1.124 205,351 +0.00(+0.00%)
Jun 10, 2009 1.162 1.162 1.091 1.124 856,517 -0.02(-1.89%)
Jun 09, 2009 1.075 1.151 1.075 1.145 589,608 +0.06(+6.00%)
Jun 08, 2009 1.086 1.108 1.075 1.081 294,319 -0.01(-0.99%)
Jun 05, 2009 1.135 1.167 1.081 1.091 593,430 -0.04(-3.35%)
Jun 04, 2009 1.167 1.189 1.086 1.129 1,245,720 -0.01(-0.48%)
Jun 03, 2009 1.054 1.189 1.027 1.135 1,080,132 +0.10(+9.95%)
Jun 02, 2009 1.032 1.064 0.9563 1.032 853,352 -0.01(-1.04%)
Jun 01, 2009 0.9455 1.043 0.9347 1.043 592,044 +0.09(+9.66%)
May 29, 2009 0.9833 0.9941 0.9347 0.9509 708,076 -0.03(-3.30%)
May 28, 2009 1.021 1.021 0.9617 0.9833 346,242 -0.02(-1.62%)
May 27, 2009 1.064 1.064 0.9833 0.9995 402,888 -0.08(-7.03%)
May 26, 2009 0.9725 1.075 0.9401 1.075 758,178 +0.12(+13.07%)
May 22, 2009 0.9509 0.9725 0.9455 0.9509 337,564 +0.01(+0.57%)
May 21, 2009 0.9077 0.9617 0.9077 0.9455 646,886 +0.03(+2.94%)
May 20, 2009 0.9401 0.9509 0.8969 0.9185 438,359 -0.02(-1.73%)
May 19, 2009 0.8266 0.9779 0.8266 0.9347 765,615 +0.01(+0.58%)
May 18, 2009 0.8428 0.9347 0.8428 0.9293 409,273 +0.07(+8.18%)
May 15, 2009 0.9401 0.9833 0.8374 0.8590 785,111 -0.05(-5.92%)
May 14, 2009 0.9293 0.9995 0.8752 0.9131 902,709 -0.03(-2.87%)
May 13, 2009 1.037 1.048 0.9347 0.9401 1,021,998 -0.11(-10.31%)
May 12, 2009 0.9671 1.054 0.9185 1.048 768,482 +0.09(+9.60%)
May 11, 2009 0.8644 0.9617 0.8158 0.9563 971,344 +0.10(+11.32%)
May 08, 2009 0.8969 0.9023 0.8158 0.8590 2,207,236 -0.02(-2.45%)
May 07, 2009 0.8104 0.9239 0.7834 0.8806 4,351,358 +0.09(+11.64%)
May 06, 2009 0.8104 0.8482 0.7078 0.7888 4,438,057 +0.12(+18.70%)
May 05, 2009 0.6699 0.6753 0.6429 0.6645 1,190,346 +0.01(+1.65%)
May 04, 2009 0.6483 0.6753 0.6429 0.6537 901,381 +0.03(+5.22%)
May 01, 2009 0.6105 0.6915 0.5781 0.6213 1,213,138 +0.02(+3.60%)
Apr 30, 2009 0.6753 0.7024 0.5997 0.5997 1,045,838 -0.06(-9.02%)
Apr 29, 2009 0.6213 0.7132 0.5997 0.6591 1,357,748 +0.06(+9.91%)
Apr 28, 2009 0.5619 0.6213 0.5619 0.5997 624,461 +0.04(+6.73%)
Apr 27, 2009 0.5727 0.6105 0.5619 0.5619 595,809 -0.01(-0.95%)
Apr 24, 2009 0.5673 0.5997 0.5619 0.5673 799,950 +0.01(+0.96%)
Apr 23, 2009 0.5673 0.5889 0.5619 0.5619 313,294 -0.01(-0.95%)
Apr 22, 2009 0.5727 0.5835 0.5565 0.5673 473,598 -0.02(-2.78%)
Apr 21, 2009 0.5943 0.6213 0.5727 0.5835 843,635 -0.01(-0.92%)
Apr 20, 2009 0.5943 0.6213 0.5835 0.5889 685,108 -0.02(-2.68%)
Apr 17, 2009 0.5835 0.6537 0.5727 0.6051 640,554 +0.02(+3.70%)
Apr 16, 2009 0.6321 0.6321 0.5781 0.5835 771,175 -0.04(-6.90%)
Apr 15, 2009 0.6591 0.6753 0.6213 0.6267 907,926 -0.03(-4.92%)
Apr 14, 2009 0.7294 0.7510 0.6591 0.6591 580,405 -0.07(-9.63%)
Apr 13, 2009 0.7294 0.7510 0.6537 0.7294 746,323 -0.01(-1.46%)
Apr 09, 2009 0.6915 0.7996 0.6699 0.7402 973,486 +0.08(+11.38%)
Apr 08, 2009 0.6375 0.6807 0.6375 0.6645 488,896 +0.03(+5.13%)
Apr 07, 2009 0.6051 0.6375 0.5889 0.6321 400,099 +0.02(+3.54%)
Apr 06, 2009 0.6267 0.6267 0.6051 0.6105 280,605 -0.01(-1.74%)
Apr 03, 2009 0.6159 0.6321 0.5781 0.6213 334,476 +0.00(+0.00%)
Apr 02, 2009 0.5835 0.6267 0.5727 0.6213 672,225 +0.05(+9.52%)
Apr 01, 2009 0.5619 0.5727 0.5457 0.5673 301,911 +0.01(+1.94%)
Mar 31, 2009 0.5943 0.6105 0.5511 0.5565 658,266 -0.03(-4.63%)
Mar 30, 2009 0.5835 0.6051 0.5457 0.5835 605,237 -0.05(-8.47%)
Mar 26, 2009 0.5781 0.6375 0.5781 0.6375 852,136 +0.07(+12.38%)
Mar 25, 2009 0.5889 0.5997 0.5403 0.5673 660,642 -0.02(-2.78%)
Mar 24, 2009 0.5619 0.6321 0.5403 0.5835 727,421 +0.04(+8.00%)
Mar 23, 2009 0.5173 0.5403 0.4916 0.5403 720,127 +0.06(+12.36%)
Mar 20, 2009 0.4916 0.5025 0.4808 0.4808 2,838,503 -0.01(-1.11%)
Mar 19, 2009 0.5133 0.5293 0.4862 0.4862 2,526,656 -0.02(-4.26%)
Mar 18, 2009 0.4971 0.5241 0.4862 0.5079 1,249,212 +0.01(+2.17%)
Mar 17, 2009 0.5403 0.5457 0.4754 0.4971 1,229,491 +0.01(+1.10%)
Mar 16, 2009 0.6375 0.6375 0.4862 0.4916 3,035,390 -0.05(-9.00%)
Mar 13, 2009 0.7294 0.7510 0.5403 0.5403 3,060,067 -0.02(-3.85%)
Mar 12, 2009 0.5997 0.5997 0.5565 0.5619 923,507 -0.02(-3.70%)
Mar 11, 2009 0.6159 0.6429 0.5781 0.5835 643,501 +0.00(+0.00%)
Mar 10, 2009 0.5187 0.6699 0.5187 0.5835 1,590,001 +0.02(+3.85%)
Mar 09, 2009 0.5997 0.6213 0.5619 0.5619 934,198 -0.05(-7.96%)
Mar 06, 2009 0.6105 0.6213 0.5565 0.6105 1,097,858 +0.00(+0.00%)
Mar 05, 2009 0.6429 0.6699 0.5997 0.6105 1,836,374 -0.03(-4.24%)
Mar 04, 2009 0.6970 0.6970 0.5997 0.6375 984,384 +0.03(+4.42%)
Mar 02, 2009 0.5943 0.6321 0.5673 0.6105 1,604,314 +0.01(+0.89%)
Feb 27, 2009 0.5943 0.6213 0.5943 0.6051 564,586 +0.00(+0.00%)
Feb 26, 2009 0.6051 0.6375 0.5997 0.6051 1,423,420 +0.00(+0.00%)
Feb 25, 2009 0.6375 0.6375 0.5403 0.6051 1,752,805 -0.01(-1.75%)
Feb 24, 2009 0.5511 0.6213 0.5403 0.6159 1,595,831 +0.08(+14.00%)
Feb 23, 2009 0.5619 0.5835 0.5295 0.5403 626,776 +0.00(+0.00%)
Feb 20, 2009 0.5322 0.5727 0.5025 0.5403 1,706,099 +0.01(+1.01%)
Feb 19, 2009 0.6105 0.6213 0.5349 0.5349 852,760 -0.07(-11.61%)
Feb 18, 2009 0.6970 0.6970 0.6051 0.6051 1,808,609 -0.06(-8.94%)
Feb 17, 2009 0.7402 0.7564 0.6591 0.6645 970,293 -0.08(-10.87%)
Feb 13, 2009 0.6915 0.7726 0.6753 0.7456 790,484 +0.06(+8.66%)
Feb 12, 2009 0.6861 0.7240 0.6591 0.6861 2,014,756 -0.01(-1.55%)
Feb 11, 2009 0.8158 0.9401 0.6970 0.6970 2,011,293 -0.05(-6.52%)
Feb 10, 2009 0.7942 0.8104 0.7348 0.7456 1,327,160 -0.04(-5.48%)
Feb 09, 2009 0.7888 0.8698 0.7456 0.7888 1,427,855 +0.01(+1.39%)
Feb 06, 2009 0.7780 0.8212 0.7618 0.7780 1,418,560 +0.02(+2.86%)
Feb 05, 2009 0.8644 0.8752 0.7456 0.7564 1,797,794 -0.11(-12.50%)
Feb 04, 2009 0.9347 0.9833 0.8644 0.8644 707,720 -0.05(-5.88%)
Feb 03, 2009 1.021 1.021 0.9185 0.9185 973,399 -0.06(-6.08%)
Feb 02, 2009 0.9833 1.054 0.9617 0.9779 1,643,191 -0.02(-2.16%)
Jan 30, 2009 1.151 1.199 0.9941 0.9995 2,538,209 -0.14(-11.90%)
Jan 29, 2009 1.216 1.232 1.118 1.135 549,784 -0.08(-6.67%)
Jan 28, 2009 1.216 1.329 1.205 1.216 1,078,484 +0.02(+1.35%)
Jan 27, 2009 1.156 1.237 1.156 1.199 424,201 +0.05(+4.72%)
Jan 26, 2009 1.135 1.237 1.135 1.145 524,319 +0.03(+2.91%)
Jan 23, 2009 1.097 1.167 1.097 1.113 885,025 +0.01(+0.98%)
Jan 22, 2009 1.167 1.178 1.086 1.102 779,012 -0.06(-5.12%)
Jan 21, 2009 1.162 1.221 1.081 1.162 1,359,109 +0.05(+4.88%)
Jan 20, 2009 1.448 1.480 1.102 1.108 1,549,777 -0.37(-24.91%)
Jan 16, 2009 1.578 1.626 1.421 1.475 906,947 -0.09(-5.54%)
Jan 15, 2009 1.637 1.675 1.475 1.561 1,380,648 -0.06(-3.99%)
Jan 14, 2009 1.810 1.918 1.621 1.626 1,492,326 -0.19(-10.42%)
Jan 13, 2009 1.848 1.918 1.799 1.815 980,088 +0.02(+1.20%)
Jan 12, 2009 1.950 1.950 1.729 1.794 1,179,548 -0.16(-8.03%)
Jan 09, 2009 2.069 2.118 1.950 1.950 431,136 -0.12(-5.74%)
Jan 08, 2009 2.085 2.091 1.945 2.069 1,211,071 -0.02(-0.78%)
Jan 07, 2009 2.015 2.085 1.923 2.085 1,172,592 +0.04(+1.85%)
Jan 06, 2009 1.805 2.064 1.805 2.048 1,051,594 +0.25(+14.16%)
Jan 05, 2009 2.156 2.156 1.713 1.794 765,800 +0.08(+4.73%)
Jan 02, 2009 1.680 1.740 1.653 1.713 576,274 +0.04(+2.26%)
Dec 31, 2008 1.648 1.713 1.556 1.675 962,367 +0.04(+2.31%)
Dec 30, 2008 1.561 1.648 1.561 1.637 408,985 +0.09(+5.94%)
Dec 29, 2008 1.626 1.664 1.518 1.545 795,803 -0.15(-8.92%)
Dec 26, 2008 1.621 1.712 1.606 1.696 361,588 +0.09(+5.72%)
Dec 24, 2008 1.610 1.625 1.571 1.605 298,818 +0.00(+0.00%)
Dec 23, 2008 1.518 1.669 1.518 1.605 404,974 +0.05(+3.12%)
Dec 22, 2008 1.702 1.707 1.486 1.556 1,013,599 -0.14(-7.99%)
Dec 19, 2008 1.659 1.799 1.605 1.691 1,573,705 +0.09(+5.39%)
Dec 18, 2008 1.680 1.723 1.567 1.605 1,002,058 -0.06(-3.88%)
Dec 17, 2008 1.594 1.718 1.513 1.669 829,386 +0.06(+3.69%)
Dec 16, 2008 1.599 1.707 1.551 1.610 1,081,723 +0.04(+2.76%)
Dec 15, 2008 1.578 1.799 1.518 1.567 837,253 -0.22(-12.12%)
Dec 12, 2008 1.626 1.810 1.567 1.783 1,387,957 +0.14(+8.20%)
Dec 11, 2008 1.788 1.805 1.648 1.648 2,094,134 -0.19(-10.56%)
Dec 10, 2008 1.907 1.913 1.788 1.842 990,579 -0.05(-2.57%)
Dec 09, 2008 2.096 2.177 1.880 1.891 1,130,045 -0.14(-6.67%)
Dec 08, 2008 2.010 2.156 1.956 2.026 1,077,255 +0.08(+4.17%)
Dec 05, 2008 1.805 1.945 1.659 1.945 665,549 +0.11(+6.19%)
Dec 04, 2008 1.729 2.003 1.702 1.832 677,177 +0.06(+3.67%)
Dec 03, 2008 1.745 1.794 1.518 1.767 831,732 +0.08(+4.81%)
Dec 02, 2008 1.502 1.686 1.502 1.686 798,889 +0.21(+14.29%)
Dec 01, 2008 1.702 1.713 1.459 1.475 707,250 -0.23(-13.61%)
Nov 28, 2008 1.621 1.734 1.491 1.707 367,695 +0.08(+4.64%)
Nov 26, 2008 1.399 1.740 1.356 1.632 889,017 +0.21(+14.83%)
Nov 25, 2008 1.351 1.426 1.189 1.421 628,340 +0.09(+6.48%)
Nov 24, 2008 1.178 1.334 1.178 1.334 874,551 +0.19(+16.51%)
Nov 21, 2008 1.086 1.162 0.9995 1.145 1,043,469 +0.08(+7.61%)
Nov 20, 2008 1.118 1.243 1.059 1.064 956,868 -0.03(-2.96%)
Nov 19, 2008 1.243 1.307 1.081 1.097 831,809 -0.15(-12.12%)
Nov 18, 2008 1.135 1.275 1.129 1.248 1,589,049 +0.13(+11.59%)
Nov 17, 2008 1.189 1.372 1.118 1.118 536,759 -0.05(-4.17%)
Nov 14, 2008 1.216 1.232 1.167 1.167 534,379 -0.08(-6.49%)
Nov 13, 2008 1.124 1.329 1.118 1.248 1,118,875 +0.13(+11.59%)
Nov 12, 2008 1.334 1.340 1.118 1.118 1,211,893 -0.23(-17.20%)
Nov 11, 2008 1.410 1.475 1.324 1.351 1,398,565 -0.06(-4.58%)
Nov 10, 2008 1.637 1.675 1.356 1.416 1,150,118 -0.18(-11.19%)
Nov 07, 2008 1.632 1.664 1.567 1.594 565,041 -0.02(-1.01%)
Nov 06, 2008 1.723 1.783 1.605 1.610 1,049,401 -0.12(-7.16%)
Nov 05, 2008 1.842 1.907 1.723 1.734 875,643 -0.14(-7.49%)
Nov 04, 2008 1.886 1.913 1.799 1.875 1,147,494 +0.02(+1.17%)
Nov 03, 2008 1.842 1.880 1.745 1.853 1,022,977 +0.11(+6.19%)
Oct 31, 2008 1.696 1.767 1.686 1.745 1,274,105 +0.03(+1.57%)
Oct 30, 2008 1.783 1.783 1.675 1.718 736,782 -0.03(-1.85%)
Oct 29, 2008 1.626 1.783 1.621 1.750 952,935 +0.16(+10.20%)
Oct 28, 2008 1.718 1.756 1.491 1.588 1,258,389 -0.09(-5.16%)
Oct 27, 2008 1.745 1.767 1.664 1.675 637,027 -0.09(-4.91%)
Oct 24, 2008 1.642 1.821 1.642 1.761 1,334,473 +0.00(+0.00%)
Oct 23, 2008 1.826 1.875 1.680 1.761 3,355,217 -0.06(-3.26%)
Oct 22, 2008 1.848 1.907 1.783 1.821 1,717,157 -0.03(-1.75%)
Oct 21, 2008 1.918 1.972 1.853 1.853 654,812 -0.11(-5.51%)
Oct 20, 2008 1.929 1.988 1.836 1.961 865,973 +0.07(+3.71%)
Oct 17, 2008 1.723 1.902 1.723 1.891 2,214,712 +0.14(+7.69%)
Oct 16, 2008 1.718 1.761 1.605 1.756 1,935,429 +0.09(+5.52%)
Oct 15, 2008 1.702 1.772 1.599 1.664 2,864,799 -0.03(-1.60%)
Oct 14, 2008 2.004 2.115 1.648 1.691 1,898,378 -0.05(-3.10%)
Oct 13, 2008 1.907 1.994 1.675 1.745 2,036,611 +0.01(+0.31%)
Oct 10, 2008 1.497 1.940 1.351 1.740 3,248,280 +0.16(+10.27%)
Oct 09, 2008 2.021 2.118 1.578 1.578 2,136,798 -0.44(-21.92%)
Oct 08, 2008 2.150 2.323 1.772 2.021 1,271,231 -0.18(-8.11%)
Oct 07, 2008 2.399 2.447 2.188 2.199 980,619 -0.20(-8.33%)
Oct 06, 2008 2.447 2.539 2.280 2.399 1,467,041 -0.14(-5.33%)
Oct 03, 2008 2.809 2.907 2.534 2.534 1,016,294 -0.25(-8.93%)
Oct 02, 2008 2.853 2.939 2.739 2.782 2,063,831 -0.06(-2.28%)
Oct 01, 2008 2.745 2.896 2.728 2.847 818,312 +0.12(+4.56%)
Sep 30, 2008 2.712 2.809 2.658 2.723 1,418,965 +0.04(+1.61%)
Sep 29, 2008 3.134 3.242 2.626 2.680 2,819,639 -0.56(-17.20%)
Sep 26, 2008 3.339 3.458 3.215 3.236 1,296,518 -0.15(-4.47%)
Sep 25, 2008 3.339 3.512 3.301 3.388 706,693 +0.09(+2.79%)
Sep 24, 2008 3.306 3.614 3.263 3.296 1,348,103 -0.01(-0.33%)
Sep 23, 2008 3.312 3.469 3.242 3.306 1,242,244 -0.18(-5.12%)
Sep 22, 2008 3.555 3.658 3.469 3.485 780,892 -0.06(-1.68%)
Sep 19, 2008 3.631 4.138 3.388 3.544 5,869,524 +0.02(+0.46%)
Sep 18, 2008 3.458 3.755 3.398 3.528 2,314,537 +0.14(+4.15%)
Sep 17, 2008 3.339 3.425 3.317 3.388 891,433 -0.03(-0.79%)
Sep 16, 2008 3.388 3.523 3.296 3.415 936,528 +0.07(+2.10%)
Sep 15, 2008 3.431 3.479 3.317 3.344 622,334 -0.15(-4.18%)
Sep 12, 2008 3.501 3.501 3.398 3.490 629,219 -0.03(-0.92%)
Sep 11, 2008 3.566 3.582 3.458 3.523 706,708 -0.05(-1.36%)
Sep 10, 2008 3.609 3.695 3.490 3.571 749,614 +0.01(+0.30%)
Sep 09, 2008 3.733 3.804 3.560 3.560 993,853 -0.17(-4.49%)
Sep 08, 2008 3.668 3.804 3.593 3.728 999,173 +0.14(+3.92%)
Sep 05, 2008 3.749 3.755 3.560 3.587 983,338 -0.18(-4.87%)
Sep 04, 2008 3.782 3.809 3.722 3.771 1,160,804 -0.01(-0.29%)
Sep 03, 2008 3.804 3.820 3.728 3.782 1,070,361 -0.01(-0.28%)
Sep 02, 2008 3.874 3.960 3.782 3.793 1,287,202 -0.04(-0.99%)
Aug 29, 2008 3.814 3.901 3.755 3.831 1,139,307 +0.01(+0.14%)
Aug 28, 2008 3.717 3.858 3.679 3.825 2,760,972 +0.06(+1.72%)
Aug 27, 2008 3.836 3.847 3.727 3.760 2,800,983 -0.02(-0.43%)
Aug 26, 2008 3.685 3.831 3.677 3.777 2,688,053 +0.09(+2.49%)
Aug 25, 2008 3.641 3.766 3.641 3.685 3,254,215 +0.01(+0.15%)
Aug 22, 2008 3.587 3.701 3.528 3.679 954,643 +0.12(+3.50%)
Aug 21, 2008 3.512 3.625 3.501 3.555 1,385,118 -0.01(-0.15%)
Aug 20, 2008 3.544 3.604 3.474 3.560 2,953,987 +0.04(+1.23%)
Aug 19, 2008 3.506 3.582 3.409 3.517 3,596,959 +0.01(+0.31%)
Aug 18, 2008 3.609 3.614 3.485 3.506 920,394 -0.10(-2.84%)
Aug 15, 2008 3.652 3.766 3.512 3.609 1,891,515 -0.01(-0.15%)
Aug 14, 2008 3.269 3.647 3.242 3.614 2,868,519 +0.33(+10.21%)
Aug 13, 2008 3.247 3.285 3.134 3.279 6,336,974 +0.04(+1.17%)
Aug 12, 2008 3.242 3.290 3.107 3.242 2,269,205 +0.03(+1.01%)
Aug 11, 2008 3.323 3.328 3.047 3.209 3,130,988 -0.01(-0.34%)
Aug 08, 2008 3.215 3.323 3.107 3.220 3,099,075 +0.04(+1.19%)
Aug 07, 2008 3.641 3.695 3.166 3.182 4,077,986 -0.27(-7.82%)
Aug 06, 2008 3.949 3.976 3.215 3.452 2,988,668 -0.51(-12.94%)
Aug 05, 2008 4.090 4.090 3.874 3.966 1,341,268 -0.05(-1.21%)
Aug 04, 2008 4.198 4.198 4.003 4.014 1,728,808 -0.15(-3.63%)
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.