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

Sinclair Inc (NQ: SBGI )

14.20 +1.53 (+12.08%)
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 (%)
Sep 30, 2010 3.868 3.895 3.755 3.793 486,786 -0.04(-1.13%)
Sep 29, 2010 3.777 3.885 3.706 3.836 289,673 +0.03(+0.71%)
Sep 28, 2010 3.831 3.831 3.668 3.809 645,548 +0.00(+0.00%)
Sep 27, 2010 3.847 3.890 3.755 3.809 492,777 -0.03(-0.70%)
Sep 24, 2010 3.722 3.836 3.690 3.836 1,133,173 +0.19(+5.34%)
Sep 23, 2010 3.647 3.777 3.631 3.641 738,044 -0.03(-0.88%)
Sep 22, 2010 3.804 3.858 3.658 3.674 501,625 -0.16(-4.09%)
Sep 21, 2010 3.868 3.917 3.793 3.831 2,066,219 -0.03(-0.84%)
Sep 20, 2010 3.879 3.928 3.749 3.863 1,005,134 +0.00(+0.03%)
Sep 17, 2010 3.982 3.982 3.782 3.862 672,240 -0.13(-3.15%)
Sep 15, 2010 3.885 4.020 3.712 3.987 582,369 +0.08(+2.07%)
Sep 14, 2010 3.749 3.917 3.679 3.906 679,216 +0.12(+3.14%)
Sep 13, 2010 3.641 3.831 3.625 3.787 1,098,909 +0.21(+5.73%)
Sep 10, 2010 3.658 3.685 3.528 3.582 307,070 -0.05(-1.49%)
Sep 09, 2010 3.652 3.652 3.566 3.636 346,578 +0.07(+1.97%)
Sep 08, 2010 3.593 3.658 3.528 3.566 604,573 -0.01(-0.15%)
Sep 07, 2010 3.733 3.771 3.550 3.571 615,584 -0.18(-4.69%)
Sep 03, 2010 3.663 3.777 3.641 3.747 745,557 +0.13(+3.51%)
Sep 02, 2010 3.404 3.641 3.404 3.620 460,786 +0.23(+6.69%)
Sep 01, 2010 3.323 3.398 3.252 3.393 603,669 +0.16(+5.02%)
Aug 31, 2010 3.182 3.285 3.134 3.231 1,901,813 +0.03(+1.01%)
Aug 30, 2010 3.166 3.328 3.166 3.198 843,018 +0.02(+0.51%)
Aug 27, 2010 3.139 3.193 3.026 3.182 814,753 +0.09(+2.97%)
Aug 26, 2010 3.274 3.382 3.090 3.090 542,119 -0.17(-5.14%)
Aug 25, 2010 3.182 3.258 3.123 3.258 479,060 +0.03(+0.84%)
Aug 24, 2010 3.355 3.355 3.182 3.231 772,921 -0.21(-6.12%)
Aug 23, 2010 3.577 3.604 3.431 3.442 643,112 -0.10(-2.90%)
Aug 20, 2010 3.571 3.690 3.431 3.544 396,835 -0.05(-1.50%)
Aug 19, 2010 3.533 3.641 3.501 3.598 632,001 +0.03(+0.91%)
Aug 18, 2010 3.528 3.674 3.485 3.566 332,868 +0.04(+1.07%)
Aug 17, 2010 3.528 3.550 3.474 3.528 656,946 +0.06(+1.71%)
Aug 16, 2010 3.361 3.512 3.312 3.469 644,763 +0.09(+2.56%)
Aug 13, 2010 3.274 3.447 3.274 3.382 556,651 +0.07(+2.12%)
Aug 12, 2010 3.323 3.420 3.274 3.312 786,862 -0.09(-2.54%)
Aug 11, 2010 3.571 3.777 3.366 3.398 1,217,510 -0.26(-7.23%)
Aug 10, 2010 3.685 3.782 3.600 3.663 896,158 -0.09(-2.31%)
Aug 09, 2010 3.787 3.809 3.706 3.749 863,614 -0.03(-0.72%)
Aug 06, 2010 3.609 3.782 3.512 3.777 769,358 +0.11(+2.95%)
Aug 05, 2010 3.458 3.701 3.458 3.668 1,015,607 +0.17(+4.78%)
Aug 04, 2010 3.285 3.533 3.285 3.501 993,996 +0.26(+8.18%)
Aug 03, 2010 3.242 3.296 3.161 3.236 459,217 -0.04(-1.16%)
Aug 02, 2010 3.355 3.355 3.252 3.274 563,729 +0.01(+0.33%)
Jul 30, 2010 3.155 3.306 3.134 3.263 398,027 +0.02(+0.67%)
Jul 29, 2010 3.269 3.361 3.182 3.242 718,209 +0.01(+0.33%)
Jul 28, 2010 3.323 3.355 3.225 3.231 725,676 -0.11(-3.24%)
Jul 27, 2010 3.415 3.447 3.328 3.339 532,555 -0.01(-0.32%)
Jul 26, 2010 3.063 3.377 3.036 3.350 954,421 +0.29(+9.54%)
Jul 23, 2010 2.955 3.096 2.890 3.058 764,758 +0.09(+2.91%)
Jul 22, 2010 3.004 3.101 2.923 2.972 1,103,381 +0.05(+1.85%)
Jul 21, 2010 3.096 3.155 2.912 2.917 489,966 -0.14(-4.59%)
Jul 20, 2010 2.880 3.058 2.836 3.058 639,129 +0.11(+3.66%)
Jul 19, 2010 2.939 3.107 2.858 2.950 517,904 +0.04(+1.30%)
Jul 16, 2010 3.220 3.242 2.896 2.912 1,251,332 -0.35(-10.61%)
Jul 15, 2010 3.306 3.328 3.198 3.258 479,266 -0.05(-1.47%)
Jul 14, 2010 3.317 3.355 3.215 3.306 322,458 -0.03(-0.81%)
Jul 13, 2010 3.193 3.355 3.139 3.333 914,367 +0.23(+7.49%)
Jul 12, 2010 3.134 3.231 3.085 3.101 264,341 -0.06(-1.88%)
Jul 09, 2010 3.101 3.188 3.026 3.161 382,822 +0.06(+1.92%)
Jul 08, 2010 3.096 3.150 2.996 3.101 472,205 +0.07(+2.32%)
Jul 07, 2010 2.977 3.031 2.874 3.031 518,888 +0.06(+2.00%)
Jul 06, 2010 3.080 3.188 2.942 2.972 890,243 +0.02(+0.55%)
Jul 02, 2010 3.101 3.215 2.896 2.955 736,317 -0.09(-3.01%)
Jul 01, 2010 3.144 3.171 2.907 3.047 759,487 -0.10(-3.26%)
Jun 30, 2010 3.312 3.361 3.134 3.150 1,055,327 -0.17(-5.05%)
Jun 29, 2010 3.560 3.636 3.301 3.317 1,288,056 -0.28(-7.67%)
Jun 25, 2010 3.539 3.685 3.479 3.593 1,785,267 +0.08(+2.15%)
Jun 24, 2010 3.593 3.668 3.479 3.517 1,197,803 -0.14(-3.70%)
Jun 23, 2010 3.701 3.771 3.587 3.652 839,094 -0.04(-1.17%)
Jun 22, 2010 3.712 3.825 3.631 3.695 1,109,903 +0.00(+0.00%)
Jun 21, 2010 3.685 3.768 3.577 3.695 1,219,231 +0.11(+3.01%)
Jun 18, 2010 3.517 3.614 3.474 3.587 1,044,785 +0.10(+2.79%)
Jun 17, 2010 3.431 3.506 3.388 3.490 727,475 +0.08(+2.38%)
Jun 16, 2010 3.296 3.431 3.247 3.409 560,203 +0.07(+2.10%)
Jun 15, 2010 3.144 3.355 3.107 3.339 557,654 +0.22(+7.11%)
Jun 14, 2010 3.080 3.231 3.036 3.117 487,599 +0.10(+3.22%)
Jun 11, 2010 2.982 3.134 2.982 3.020 712,755 -0.01(-0.27%)
Jun 10, 2010 3.036 3.107 2.896 3.028 522,492 +0.09(+3.03%)
Jun 09, 2010 3.026 3.101 2.912 2.939 463,970 -0.03(-1.09%)
Jun 08, 2010 3.080 3.139 2.901 2.972 945,689 -0.08(-2.48%)
Jun 07, 2010 3.252 3.328 3.036 3.047 945,296 -0.19(-6.00%)
Jun 04, 2010 3.409 3.463 3.231 3.242 758,722 -0.31(-8.68%)
Jun 03, 2010 3.571 3.652 3.485 3.550 401,864 +0.02(+0.61%)
Jun 02, 2010 3.393 3.528 3.333 3.528 514,100 +0.17(+4.98%)
Jun 01, 2010 3.533 3.566 3.361 3.361 533,457 -0.22(-6.25%)
May 28, 2010 3.609 3.733 3.544 3.585 553,717 -0.02(-0.67%)
May 27, 2010 3.393 3.625 3.393 3.609 680,227 +0.34(+10.41%)
May 26, 2010 3.328 3.458 3.267 3.269 941,046 -0.03(-0.82%)
May 25, 2010 3.177 3.312 3.101 3.296 713,828 -0.04(-1.29%)
May 24, 2010 3.485 3.560 3.333 3.339 500,485 -0.15(-4.19%)
May 21, 2010 3.188 3.571 3.150 3.485 1,459,611 +0.21(+6.44%)
May 20, 2010 3.301 3.566 3.269 3.274 1,828,693 -0.38(-10.49%)
May 19, 2010 3.712 3.782 3.598 3.658 810,139 -0.08(-2.17%)
May 18, 2010 3.971 4.106 3.674 3.739 1,201,146 -0.15(-3.76%)
May 17, 2010 3.901 3.960 3.674 3.885 918,637 +0.03(+0.70%)
May 14, 2010 3.836 3.928 3.739 3.858 1,104,130 -0.04(-0.97%)
May 13, 2010 3.944 4.020 3.836 3.895 921,704 -0.05(-1.37%)
May 12, 2010 3.728 3.960 3.652 3.949 1,491,160 +0.25(+6.72%)
May 11, 2010 3.674 3.755 3.598 3.701 1,321,017 +0.00(+0.00%)
May 10, 2010 3.631 3.809 3.604 3.701 1,421,671 +0.22(+6.37%)
May 07, 2010 3.658 3.685 3.442 3.479 1,216,836 -0.18(-5.01%)
May 06, 2010 3.679 3.695 3.171 3.663 2,380,885 -0.11(-2.87%)
May 05, 2010 3.685 3.836 3.377 3.771 2,229,727 +0.10(+2.80%)
May 04, 2010 3.847 3.847 3.620 3.668 1,635,491 -0.27(-6.86%)
May 03, 2010 3.755 3.949 3.712 3.939 858,555 +0.22(+5.96%)
Apr 30, 2010 3.804 3.863 3.701 3.717 993,925 -0.06(-1.71%)
Apr 29, 2010 3.998 4.063 3.744 3.782 2,029,169 -0.17(-4.24%)
Apr 28, 2010 3.987 4.063 3.901 3.949 979,825 -0.01(-0.14%)
Apr 27, 2010 4.193 4.247 3.944 3.955 1,243,880 -0.25(-6.03%)
Apr 26, 2010 4.214 4.301 4.187 4.209 942,607 +0.00(+0.00%)
Apr 23, 2010 4.111 4.241 4.111 4.209 990,405 +0.10(+2.37%)
Apr 22, 2010 3.976 4.133 3.890 4.111 998,388 +0.05(+1.33%)
Apr 21, 2010 3.793 4.074 3.779 4.057 1,746,745 +0.26(+6.98%)
Apr 20, 2010 3.690 3.814 3.658 3.793 1,085,707 +0.11(+3.08%)
Apr 19, 2010 3.528 3.695 3.479 3.679 1,155,279 +0.11(+3.03%)
Apr 16, 2010 3.658 3.668 3.501 3.571 1,597,162 -0.09(-2.36%)
Apr 15, 2010 3.620 3.722 3.571 3.658 1,488,352 +0.05(+1.31%)
Apr 14, 2010 3.377 3.631 3.344 3.610 2,069,213 +0.26(+7.78%)
Apr 13, 2010 3.306 3.366 3.252 3.350 714,776 +0.03(+0.81%)
Apr 12, 2010 3.166 3.371 3.161 3.323 1,524,686 +0.16(+5.13%)
Apr 09, 2010 3.101 3.166 3.026 3.161 535,793 +0.08(+2.45%)
Apr 08, 2010 3.069 3.107 3.015 3.085 973,269 +0.01(+0.18%)
Apr 07, 2010 3.009 3.080 2.950 3.080 870,464 +0.07(+2.33%)
Apr 06, 2010 3.004 3.036 2.939 3.009 529,457 -0.01(-0.36%)
Apr 05, 2010 2.885 3.026 2.885 3.020 808,969 +0.14(+4.88%)
Apr 01, 2010 2.766 2.880 2.880 2.880 863,636 +0.14(+4.92%)
Mar 31, 2010 2.707 2.809 2.674 2.745 1,259,789 +0.03(+0.99%)
Mar 30, 2010 2.647 2.728 2.647 2.718 706,142 +0.07(+2.65%)
Mar 29, 2010 2.604 2.693 2.604 2.647 925,788 +0.05(+1.87%)
Mar 26, 2010 2.550 2.739 2.545 2.599 1,662,133 +0.02(+0.63%)
Mar 25, 2010 2.685 2.728 2.577 2.583 903,173 -0.09(-3.24%)
Mar 24, 2010 2.739 2.761 2.664 2.669 464,405 -0.09(-3.33%)
Mar 23, 2010 2.734 2.769 2.669 2.761 619,261 +0.02(+0.79%)
Mar 22, 2010 2.739 2.836 2.642 2.739 1,083,321 -0.02(-0.88%)
Mar 19, 2010 2.928 2.934 2.750 2.764 1,726,024 -0.17(-5.80%)
Mar 18, 2010 3.026 3.063 2.917 2.934 635,475 -0.12(-3.89%)
Mar 17, 2010 3.085 3.112 3.031 3.053 987,690 +0.00(+0.00%)
Mar 16, 2010 2.999 3.069 2.950 3.053 673,693 +0.08(+2.73%)
Mar 15, 2010 2.993 3.090 2.966 2.972 860,611 -0.14(-4.35%)
Mar 12, 2010 3.107 3.150 3.074 3.107 1,362,011 +0.02(+0.52%)
Mar 11, 2010 2.955 3.112 2.950 3.090 1,019,949 +0.11(+3.81%)
Mar 10, 2010 3.069 3.123 2.939 2.977 1,138,565 -0.09(-2.82%)
Mar 09, 2010 3.009 3.107 2.993 3.063 800,531 +0.05(+1.80%)
Mar 08, 2010 2.982 3.026 2.885 3.009 1,314,500 +0.03(+0.91%)
Mar 05, 2010 2.896 2.993 2.880 2.982 1,038,991 +0.10(+3.37%)
Mar 04, 2010 2.858 2.993 2.772 2.885 948,585 +0.04(+1.52%)
Mar 03, 2010 2.831 2.907 2.758 2.842 1,408,537 +0.04(+1.35%)
Mar 02, 2010 2.734 3.020 2.728 2.804 3,552,506 +0.07(+2.57%)
Mar 01, 2010 2.685 2.836 2.572 2.734 2,019,326 +0.02(+0.80%)
Feb 26, 2010 2.750 2.853 2.701 2.712 778,099 -0.04(-1.57%)
Feb 25, 2010 2.707 2.820 2.658 2.755 992,485 +0.02(+0.79%)
Feb 24, 2010 2.750 2.836 2.728 2.734 715,701 -0.02(-0.59%)
Feb 23, 2010 2.917 2.917 2.745 2.750 827,213 -0.16(-5.57%)
Feb 22, 2010 3.047 3.101 2.901 2.912 708,305 -0.13(-4.26%)
Feb 19, 2010 3.128 3.128 2.977 3.042 738,534 -0.08(-2.60%)
Feb 18, 2010 3.101 3.177 3.031 3.123 904,304 +0.01(+0.17%)
Feb 17, 2010 3.053 3.350 3.020 3.117 2,643,271 +0.14(+4.72%)
Feb 16, 2010 2.890 2.993 2.842 2.977 853,957 +0.13(+4.55%)
Feb 12, 2010 2.836 2.847 2.847 2.847 509,186 -0.03(-0.94%)
Feb 11, 2010 2.777 2.890 2.734 2.874 751,683 +0.10(+3.70%)
Feb 10, 2010 2.907 2.907 2.739 2.772 689,796 -0.16(-5.53%)
Feb 09, 2010 2.782 2.944 2.696 2.934 843,840 +0.23(+8.60%)
Feb 08, 2010 2.809 2.912 2.685 2.701 974,224 -0.10(-3.66%)
Feb 05, 2010 2.901 2.901 2.718 2.804 794,534 -0.10(-3.53%)
Feb 04, 2010 2.863 3.015 2.761 2.907 1,528,265 +0.01(+0.28%)
Feb 03, 2010 3.031 3.063 2.885 2.899 913,325 -0.14(-4.54%)
Feb 02, 2010 3.009 3.101 2.966 3.036 1,192,841 +0.04(+1.44%)
Feb 01, 2010 2.750 3.020 2.745 2.993 3,528,890 +0.26(+9.70%)
Jan 29, 2010 2.809 2.831 2.723 2.728 762,452 -0.06(-2.13%)
Jan 28, 2010 2.804 2.836 2.669 2.788 554,796 +0.00(+0.00%)
Jan 27, 2010 2.707 2.793 2.647 2.788 752,301 +0.03(+0.98%)
Jan 26, 2010 2.788 2.845 2.674 2.761 680,923 -0.05(-1.92%)
Jan 25, 2010 2.685 2.815 2.572 2.815 1,121,237 +0.17(+6.33%)
Jan 22, 2010 2.539 2.680 2.431 2.647 1,119,882 +0.11(+4.26%)
Jan 21, 2010 2.658 2.693 2.523 2.539 1,232,138 -0.12(-4.47%)
Jan 20, 2010 2.831 2.863 2.647 2.658 1,397,669 -0.20(-6.99%)
Jan 19, 2010 2.610 2.863 2.610 2.858 2,916,386 +0.25(+9.52%)
Jan 15, 2010 2.691 2.610 2.610 2.610 840,869 -0.08(-2.82%)
Jan 14, 2010 2.658 2.691 2.637 2.685 480,380 -0.01(-0.20%)
Jan 13, 2010 2.626 2.691 2.604 2.691 832,520 +0.09(+3.53%)
Jan 12, 2010 2.620 2.696 2.512 2.599 468,575 -0.04(-1.43%)
Jan 11, 2010 2.637 2.701 2.601 2.637 557,447 +0.02(+0.83%)
Jan 08, 2010 2.620 2.637 2.545 2.615 345,730 +0.01(+0.21%)
Jan 07, 2010 2.728 2.738 2.573 2.610 951,476 -0.12(-4.36%)
Jan 06, 2010 2.712 2.750 2.661 2.728 1,485,483 +0.04(+1.41%)
Jan 05, 2010 2.480 2.745 2.366 2.691 1,907,175 +0.19(+7.56%)
Jan 04, 2010 2.215 2.566 2.204 2.501 1,705,644 +0.32(+14.89%)
Dec 31, 2009 2.285 2.177 2.177 2.177 810,515 -0.13(-5.62%)
Dec 30, 2009 2.356 2.399 2.258 2.307 625,699 -0.08(-3.17%)
Dec 29, 2009 2.264 2.420 2.264 2.383 429,376 +0.13(+5.76%)
Dec 28, 2009 2.264 2.285 2.231 2.253 280,222 +0.01(+0.24%)
Dec 24, 2009 2.253 2.291 2.204 2.248 167,396 +0.01(+0.48%)
Dec 23, 2009 2.134 2.258 2.123 2.237 361,061 +0.11(+5.34%)
Dec 22, 2009 2.085 2.172 2.064 2.123 422,983 +0.04(+1.81%)
Dec 21, 2009 2.091 2.123 2.045 2.085 364,879 +0.01(+0.26%)
Dec 18, 2009 2.102 2.156 1.994 2.080 1,348,170 +0.01(+0.52%)
Dec 17, 2009 2.053 2.107 2.037 2.069 440,256 -0.01(-0.52%)
Dec 16, 2009 1.983 2.156 1.929 2.080 1,156,708 +0.11(+5.77%)
Dec 15, 2009 1.977 2.083 1.923 1.967 994,416 -0.03(-1.35%)
Dec 14, 2009 1.988 2.004 1.907 1.994 571,436 +0.02(+0.82%)
Dec 11, 2009 1.950 1.999 1.891 1.977 717,317 +0.05(+2.52%)
Dec 10, 2009 1.999 2.021 1.913 1.929 425,480 -0.06(-3.25%)
Dec 09, 2009 1.999 2.023 1.967 1.994 827,682 +0.00(+0.00%)
Dec 08, 2009 1.918 2.053 1.891 1.994 1,295,167 +0.05(+2.79%)
Dec 07, 2009 1.972 1.988 1.934 1.940 454,167 -0.03(-1.64%)
Dec 04, 2009 1.918 1.999 1.837 1.972 477,665 +0.11(+5.80%)
Dec 03, 2009 1.891 1.929 1.859 1.864 469,684 -0.04(-1.99%)
Dec 02, 2009 1.913 1.937 1.864 1.902 620,700 -0.01(-0.28%)
Dec 01, 2009 1.999 2.010 1.845 1.907 1,585,211 -0.08(-3.81%)
Nov 30, 2009 1.859 2.026 1.848 1.983 1,427,106 +0.17(+9.23%)
Nov 27, 2009 1.675 1.848 1.664 1.815 523,021 +0.06(+3.38%)
Nov 25, 2009 1.875 1.896 1.745 1.756 1,357,904 -0.10(-5.52%)
Nov 24, 2009 1.929 1.934 1.826 1.859 663,863 -0.06(-3.37%)
Nov 23, 2009 2.026 2.085 1.907 1.923 516,067 -0.05(-2.73%)
Nov 20, 2009 1.913 2.026 1.913 1.977 748,261 +0.05(+2.52%)
Nov 19, 2009 2.004 2.026 1.929 1.929 565,668 -0.11(-5.30%)
Nov 18, 2009 2.102 2.150 2.031 2.037 319,976 -0.07(-3.33%)
Nov 17, 2009 2.069 2.161 1.999 2.107 597,554 +0.04(+2.09%)
Nov 16, 2009 2.053 2.107 2.048 2.064 684,071 +0.09(+4.37%)
Nov 13, 2009 2.048 2.096 1.950 1.977 492,507 -0.06(-3.17%)
Nov 12, 2009 2.080 2.161 2.031 2.042 457,878 -0.04(-1.82%)
Nov 11, 2009 2.172 2.177 2.042 2.080 615,991 -0.08(-3.75%)
Nov 10, 2009 2.188 2.237 2.053 2.161 697,687 -0.04(-1.72%)
Nov 09, 2009 2.167 2.242 2.107 2.199 828,985 +0.06(+2.78%)
Nov 06, 2009 2.075 2.139 2.053 2.139 331,633 +0.05(+2.33%)
Nov 05, 2009 2.102 2.150 2.048 2.091 577,549 +0.03(+1.57%)
Nov 04, 2009 2.318 2.318 1.950 2.058 896,854 -0.12(-5.69%)
Nov 03, 2009 2.058 2.194 1.999 2.183 669,438 +0.10(+4.94%)
Nov 02, 2009 2.145 2.345 2.021 2.080 439,936 -0.05(-2.28%)
Oct 30, 2009 2.167 2.226 2.075 2.129 729,811 -0.07(-3.19%)
Oct 29, 2009 2.058 2.237 2.058 2.199 852,223 +0.18(+9.12%)
Oct 28, 2009 2.242 2.280 1.988 2.015 1,180,235 -0.24(-10.77%)
Oct 27, 2009 2.410 2.410 2.204 2.258 558,511 -0.15(-6.07%)
Oct 26, 2009 2.523 2.599 2.340 2.404 514,107 -0.11(-4.51%)
Oct 23, 2009 2.572 2.745 2.491 2.518 665,347 -0.17(-6.43%)
Oct 22, 2009 2.658 2.712 2.599 2.691 847,540 +0.04(+1.63%)
Oct 21, 2009 2.647 2.728 2.599 2.647 1,108,345 -0.02(-0.61%)
Oct 20, 2009 2.685 2.755 2.593 2.664 654,159 -0.05(-1.99%)
Oct 19, 2009 2.669 2.858 2.572 2.718 1,127,585 +0.09(+3.50%)
Oct 16, 2009 2.561 2.642 2.496 2.626 850,061 +0.03(+1.25%)
Oct 15, 2009 2.572 2.604 2.437 2.593 1,894,617 -0.01(-0.21%)
Oct 14, 2009 2.318 2.696 2.221 2.599 3,077,254 +0.31(+13.71%)
Oct 13, 2009 2.010 2.334 1.950 2.285 3,633,367 +0.27(+13.40%)
Oct 12, 2009 1.961 2.026 1.945 2.015 624,762 +0.06(+3.04%)
Oct 09, 2009 1.956 2.015 1.896 1.956 527,051 +0.01(+0.28%)
Oct 08, 2009 1.848 1.977 1.837 1.950 809,434 +0.12(+6.49%)
Oct 07, 2009 1.821 1.842 1.783 1.832 292,725 -0.01(-0.29%)
Oct 06, 2009 1.788 1.859 1.756 1.837 484,646 +0.06(+3.66%)
Oct 05, 2009 1.599 1.772 1.599 1.772 767,727 +0.18(+11.19%)
Oct 02, 2009 1.497 1.664 1.432 1.594 863,556 -0.09(-5.14%)
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.