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

Sinclair Inc (NQ: SBGI )

13.95 -0.60 (-4.12%)
Streaming Delayed Price Updated: 10:32 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 30, 2013 18.97 19.41 18.62 19.03 0 +0.08(+0.41%)
Apr 29, 2013 18.38 19.08 17.43 18.95 3,778,065 -0.57(-2.91%)
Apr 26, 2013 19.54 19.62 19.40 19.52 1,274,938 +0.04(+0.18%)
Apr 25, 2013 19.21 20.25 19.21 19.48 1,933,471 +0.39(+2.05%)
Apr 24, 2013 18.88 19.52 18.88 19.09 1,860,770 +0.13(+0.71%)
Apr 23, 2013 18.81 19.00 18.72 18.96 1,391,864 +0.32(+1.71%)
Apr 22, 2013 18.39 18.87 18.15 18.64 1,272,761 +0.36(+1.94%)
Apr 19, 2013 17.81 18.32 17.56 18.28 1,438,145 +0.47(+2.63%)
Apr 18, 2013 18.44 18.54 17.72 17.81 1,445,441 -0.57(-3.09%)
Apr 17, 2013 18.52 18.64 18.14 18.38 1,708,872 -0.36(-1.89%)
Apr 16, 2013 17.84 19.37 17.54 18.74 3,622,837 +0.70(+3.86%)
Apr 15, 2013 19.25 19.59 17.81 18.04 5,490,108 -1.55(-7.93%)
Apr 12, 2013 16.33 19.77 16.26 19.59 10,076,486 +2.78(+16.50%)
Apr 11, 2013 15.50 17.08 15.50 16.82 4,753,797 +1.32(+8.52%)
Apr 10, 2013 14.58 15.68 14.50 15.50 2,615,854 +1.01(+6.96%)
Apr 09, 2013 14.76 14.91 14.47 14.49 1,629,587 -0.44(-2.95%)
Apr 08, 2013 14.59 15.02 14.51 14.93 1,991,381 +0.42(+2.89%)
Apr 05, 2013 13.91 14.56 13.49 14.51 1,405,967 +0.32(+2.25%)
Apr 04, 2013 14.00 14.33 13.97 14.19 1,383,276 +0.14(+1.01%)
Apr 03, 2013 14.35 14.48 13.99 14.05 1,902,014 -0.33(-2.27%)
Apr 02, 2013 13.98 14.49 13.93 14.38 2,705,242 +0.45(+3.26%)
Apr 01, 2013 14.52 14.67 13.50 13.92 4,110,830 -0.48(-3.35%)
Mar 28, 2013 14.02 14.70 13.81 14.40 2,416,751 +0.40(+2.89%)
Mar 27, 2013 13.49 14.09 13.33 14.00 1,650,936 +0.36(+2.66%)
Mar 26, 2013 13.67 13.85 13.51 13.64 1,208,207 +0.02(+0.16%)
Mar 25, 2013 12.95 13.67 12.95 13.62 2,617,014 +0.72(+5.56%)
Mar 22, 2013 12.65 12.97 12.58 12.90 1,169,016 +0.26(+2.02%)
Mar 21, 2013 12.47 12.72 12.40 12.64 628,484 +0.01(+0.11%)
Mar 20, 2013 12.59 12.67 12.47 12.63 710,490 +0.11(+0.85%)
Mar 19, 2013 12.60 12.74 12.40 12.52 632,669 -0.03(-0.23%)
Mar 18, 2013 12.40 12.66 12.25 12.55 858,296 -0.08(-0.62%)
Mar 15, 2013 12.69 12.69 12.35 12.63 842,264 -0.09(-0.73%)
Mar 14, 2013 12.54 12.74 12.35 12.72 625,759 +0.18(+1.41%)
Mar 13, 2013 12.57 12.71 12.32 12.54 970,958 +0.00(+0.00%)
Mar 12, 2013 12.78 12.94 12.37 12.54 1,295,690 -0.25(-1.94%)
Mar 11, 2013 12.89 13.01 12.77 12.79 1,605,616 -0.16(-1.26%)
Mar 08, 2013 12.81 13.01 12.79 12.96 1,331,791 +0.26(+2.07%)
Mar 07, 2013 12.79 12.86 12.60 12.69 1,216,101 +0.02(+0.17%)
Mar 06, 2013 12.76 12.92 12.43 12.67 2,051,824 -0.06(-0.45%)
Mar 05, 2013 12.12 12.86 11.92 12.73 3,098,949 +0.66(+5.47%)
Mar 04, 2013 11.26 12.52 11.04 12.07 4,006,959 +0.81(+7.19%)
Mar 01, 2013 10.37 11.35 10.29 11.26 5,007,458 +1.26(+12.64%)
Feb 28, 2013 10.25 10.26 9.996 9.996 767,643 -0.22(-2.15%)
Feb 27, 2013 9.904 10.29 9.882 10.22 662,951 +0.28(+2.79%)
Feb 26, 2013 9.806 10.05 9.750 9.939 2,152,985 +0.21(+2.17%)
Feb 25, 2013 10.18 10.19 9.693 9.729 937,011 -0.25(-2.53%)
Feb 22, 2013 9.715 10.02 9.700 9.981 979,939 +0.27(+2.82%)
Feb 21, 2013 9.939 10.04 9.686 9.707 713,167 -0.26(-2.61%)
Feb 20, 2013 10.23 10.37 9.960 9.967 576,533 -0.27(-2.61%)
Feb 19, 2013 10.25 10.28 10.04 10.23 1,464,577 -0.04(-0.34%)
Feb 15, 2013 10.28 10.35 10.19 10.27 529,831 +0.05(+0.48%)
Feb 14, 2013 10.02 10.23 9.918 10.22 494,003 +0.23(+2.32%)
Feb 13, 2013 10.02 10.02 9.918 9.988 417,973 -0.05(-0.49%)
Feb 12, 2013 10.05 10.05 9.876 10.04 434,349 +0.01(+0.14%)
Feb 11, 2013 9.939 10.21 9.834 10.02 459,972 +0.11(+1.06%)
Feb 08, 2013 10.03 10.07 9.876 9.918 615,355 -0.06(-0.63%)
Feb 07, 2013 10.20 10.20 9.574 9.981 1,307,830 -0.20(-1.93%)
Feb 06, 2013 10.47 10.87 10.01 10.18 1,565,744 +0.54(+5.61%)
Feb 04, 2013 9.764 9.883 9.581 9.637 992,873 -0.17(-1.75%)
Feb 01, 2013 9.771 9.904 9.679 9.809 818,966 +0.13(+1.34%)
Jan 31, 2013 9.546 9.686 9.490 9.679 679,563 +0.09(+0.95%)
Jan 30, 2013 9.574 9.651 9.525 9.588 650,374 -0.07(-0.73%)
Jan 29, 2013 9.890 9.890 9.623 9.658 658,092 -0.25(-2.48%)
Jan 28, 2013 9.750 9.953 9.567 9.904 1,240,262 +0.20(+2.10%)
Jan 25, 2013 9.483 9.834 9.427 9.700 824,780 +0.24(+2.52%)
Jan 24, 2013 9.370 9.469 9.293 9.462 542,221 +0.13(+1.43%)
Jan 23, 2013 9.132 9.342 9.074 9.328 574,836 +0.22(+2.39%)
Jan 22, 2013 9.258 9.321 9.075 9.110 459,552 -0.11(-1.14%)
Jan 18, 2013 9.167 9.307 9.082 9.216 455,510 +0.08(+0.92%)
Jan 17, 2013 9.068 9.174 8.963 9.132 489,053 +0.13(+1.40%)
Jan 16, 2013 9.061 9.132 8.946 9.005 603,710 -0.07(-0.77%)
Jan 15, 2013 9.012 9.096 8.893 9.075 890,439 +0.00(+0.00%)
Jan 14, 2013 9.124 9.193 9.026 9.075 739,631 -0.02(-0.23%)
Jan 11, 2013 9.209 9.251 9.026 9.096 443,130 -0.10(-1.07%)
Jan 10, 2013 9.272 9.342 9.096 9.195 655,469 +0.04(+0.38%)
Jan 09, 2013 9.293 9.328 9.096 9.160 918,674 -0.06(-0.61%)
Jan 08, 2013 9.026 9.237 9.019 9.216 1,028,206 +0.17(+1.86%)
Jan 07, 2013 9.384 9.483 8.998 9.047 948,189 -0.41(-4.31%)
Jan 04, 2013 9.574 9.574 9.286 9.455 1,205,498 -0.06(-0.59%)
Jan 03, 2013 9.321 9.679 9.280 9.511 1,223,239 +0.20(+2.19%)
Jan 02, 2013 9.286 9.398 8.879 9.307 1,151,978 +0.43(+4.83%)
Dec 31, 2012 8.703 8.886 8.640 8.879 758,403 +0.16(+1.85%)
Dec 28, 2012 8.724 8.801 8.570 8.717 702,068 -0.08(-0.88%)
Dec 27, 2012 8.794 8.847 8.668 8.794 537,310 -0.01(-0.16%)
Dec 26, 2012 8.780 8.879 8.703 8.808 476,334 +0.00(+0.00%)
Dec 24, 2012 8.907 8.928 8.675 8.808 264,379 -0.07(-0.79%)
Dec 21, 2012 8.696 9.019 8.605 8.879 1,456,253 +0.07(+0.80%)
Dec 20, 2012 8.731 8.851 8.612 8.808 1,107,570 +0.10(+1.13%)
Dec 19, 2012 8.176 8.752 8.121 8.710 1,965,576 +0.55(+6.80%)
Dec 18, 2012 8.050 8.169 7.951 8.155 653,663 +0.10(+1.22%)
Dec 17, 2012 7.811 8.099 7.783 8.057 969,134 +0.30(+3.90%)
Dec 14, 2012 7.797 7.958 7.677 7.755 577,239 -0.04(-0.45%)
Dec 13, 2012 7.839 7.881 7.692 7.790 441,278 -0.06(-0.81%)
Dec 12, 2012 7.973 7.980 7.853 7.853 537,948 -0.01(-0.18%)
Dec 11, 2012 7.832 7.867 7.642 7.867 595,004 +0.11(+1.36%)
Dec 10, 2012 7.439 7.944 7.326 7.762 2,051,056 +0.32(+4.25%)
Dec 07, 2012 7.305 7.460 7.235 7.446 1,680,295 +0.15(+2.02%)
Dec 06, 2012 7.607 7.628 7.186 7.298 1,359,911 -0.30(-3.97%)
Dec 05, 2012 7.762 7.832 7.565 7.600 513,064 -0.13(-1.64%)
Dec 04, 2012 7.607 7.741 7.523 7.727 652,306 -0.02(-0.27%)
Nov 30, 2012 7.874 7.874 7.649 7.748 547,606 -0.11(-1.34%)
Nov 29, 2012 7.677 7.923 7.579 7.853 785,428 +0.26(+3.42%)
Nov 28, 2012 7.256 7.621 7.033 7.593 1,390,179 +0.28(+3.84%)
Nov 27, 2012 7.338 7.458 7.300 7.312 716,276 -0.03(-0.34%)
Nov 26, 2012 7.375 7.420 7.274 7.338 429,069 -0.04(-0.51%)
Nov 23, 2012 7.312 7.407 7.281 7.375 208,394 +0.15(+2.10%)
Nov 21, 2012 7.224 7.382 7.148 7.224 501,229 +0.02(+0.26%)
Nov 20, 2012 7.103 7.344 7.085 7.205 493,477 +0.08(+1.06%)
Nov 19, 2012 7.085 7.186 6.958 7.129 1,111,568 +0.13(+1.81%)
Nov 16, 2012 6.888 7.040 6.699 7.002 1,084,776 +0.09(+1.28%)
Nov 15, 2012 7.085 7.116 6.838 6.914 938,535 -0.17(-2.41%)
Nov 14, 2012 7.382 7.540 7.009 7.085 1,215,502 -0.23(-3.11%)
Nov 13, 2012 7.432 7.527 7.274 7.312 667,685 -0.18(-2.36%)
Nov 12, 2012 7.749 7.749 7.464 7.489 489,748 -0.25(-3.27%)
Nov 09, 2012 7.597 7.831 7.483 7.742 590,195 +0.06(+0.74%)
Nov 08, 2012 7.641 7.812 7.641 7.685 745,962 +0.03(+0.33%)
Nov 07, 2012 7.863 7.926 7.591 7.660 1,197,321 -0.28(-3.59%)
Nov 06, 2012 7.957 8.154 7.888 7.945 789,263 +0.06(+0.80%)
Nov 05, 2012 7.983 8.052 7.828 7.882 830,939 +0.02(+0.24%)
Nov 02, 2012 7.818 8.065 7.780 7.863 1,261,497 +0.10(+1.30%)
Nov 01, 2012 8.014 8.476 7.755 7.761 1,452,002 -0.21(-2.62%)
Oct 31, 2012 7.806 8.049 7.579 7.970 734,882 +0.24(+3.11%)
Oct 26, 2012 7.394 7.730 7.730 7.730 593,791 +0.32(+4.27%)
Oct 25, 2012 7.749 7.780 7.356 7.413 672,854 -0.26(-3.38%)
Oct 24, 2012 7.704 7.742 7.628 7.673 598,384 -0.01(-0.16%)
Oct 23, 2012 7.837 7.875 7.673 7.685 925,801 -0.22(-2.80%)
Oct 19, 2012 8.033 8.204 7.717 7.907 685,737 -0.16(-1.96%)
Oct 18, 2012 8.179 8.192 8.027 8.065 1,270,418 -0.11(-1.32%)
Oct 17, 2012 7.736 8.172 7.711 8.172 756,053 +0.44(+5.64%)
Oct 16, 2012 7.730 7.837 7.704 7.736 315,637 +0.03(+0.41%)
Oct 15, 2012 7.736 7.736 7.603 7.704 238,348 +0.01(+0.08%)
Oct 12, 2012 7.711 7.742 7.565 7.698 497,906 +0.01(+0.08%)
Oct 11, 2012 7.458 7.698 7.394 7.692 1,128,618 +0.30(+4.11%)
Oct 10, 2012 7.268 7.388 7.268 7.388 608,293 +0.14(+1.92%)
Oct 09, 2012 7.236 7.262 7.116 7.249 780,888 +0.03(+0.44%)
Oct 08, 2012 7.300 7.369 7.173 7.217 403,664 -0.16(-2.23%)
Oct 05, 2012 7.369 7.508 7.274 7.382 518,595 +0.02(+0.26%)
Oct 04, 2012 7.338 7.368 7.211 7.363 340,268 +0.06(+0.78%)
Oct 03, 2012 7.211 7.369 7.160 7.306 585,664 +0.13(+1.76%)
Oct 02, 2012 7.262 7.401 7.148 7.179 943,278 -0.20(-2.66%)
Oct 01, 2012 7.173 7.401 7.173 7.375 859,058 +0.28(+4.01%)
Sep 28, 2012 7.262 7.375 7.091 7.091 845,451 -0.22(-3.03%)
Sep 27, 2012 7.312 7.413 7.243 7.312 568,062 +0.05(+0.70%)
Sep 26, 2012 7.565 7.565 7.230 7.262 705,622 -0.25(-3.29%)
Sep 25, 2012 7.989 8.033 7.496 7.508 1,023,901 -0.44(-5.49%)
Sep 24, 2012 7.882 8.071 7.768 7.945 691,402 +0.01(+0.16%)
Sep 21, 2012 7.856 7.951 7.723 7.932 614,636 +0.19(+2.45%)
Sep 20, 2012 7.730 7.856 7.654 7.742 318,707 -0.06(-0.81%)
Sep 19, 2012 7.698 7.812 7.597 7.806 339,923 +0.17(+2.24%)
Sep 18, 2012 7.679 7.804 7.603 7.635 367,557 -0.08(-1.07%)
Sep 17, 2012 7.799 7.850 7.603 7.717 413,480 -0.16(-2.01%)
Sep 14, 2012 7.812 7.926 7.560 7.875 539,654 +0.03(+0.40%)
Sep 13, 2012 7.628 7.850 7.578 7.844 807,174 +0.24(+3.16%)
Sep 12, 2012 7.749 7.806 7.546 7.603 420,049 -0.12(-1.56%)
Sep 11, 2012 7.717 7.787 7.603 7.723 404,421 +0.04(+0.49%)
Sep 10, 2012 7.780 7.825 7.660 7.685 818,275 -0.16(-2.10%)
Sep 07, 2012 7.647 7.869 7.622 7.850 577,396 +0.26(+3.42%)
Sep 06, 2012 7.470 7.698 7.432 7.591 953,914 +0.15(+2.04%)
Sep 05, 2012 7.394 7.527 7.344 7.439 1,343,901 +0.06(+0.77%)
Sep 04, 2012 7.293 7.451 7.211 7.382 578,399 +0.07(+0.95%)
Aug 31, 2012 7.344 7.438 7.192 7.312 614,253 +0.00(+0.00%)
Aug 30, 2012 7.249 7.350 7.198 7.312 584,873 -0.03(-0.43%)
Aug 29, 2012 7.356 7.470 7.268 7.344 647,307 -0.04(-0.51%)
Aug 27, 2012 7.326 7.432 7.276 7.382 687,184 +0.08(+1.11%)
Aug 24, 2012 7.201 7.419 7.120 7.301 476,079 +0.05(+0.69%)
Aug 23, 2012 7.401 7.401 7.194 7.251 575,043 -0.13(-1.78%)
Aug 22, 2012 7.463 7.550 7.363 7.382 582,543 -0.12(-1.66%)
Aug 21, 2012 7.326 7.550 7.307 7.507 731,645 +0.19(+2.65%)
Aug 20, 2012 7.269 7.369 7.269 7.313 707,462 +0.07(+1.04%)
Aug 17, 2012 7.026 7.336 7.026 7.238 625,418 +0.21(+2.93%)
Aug 16, 2012 7.138 7.332 7.020 7.032 890,039 -0.08(-1.14%)
Aug 15, 2012 7.051 7.144 6.957 7.113 826,478 +0.12(+1.79%)
Aug 14, 2012 7.063 7.238 6.951 6.988 968,455 -0.19(-2.70%)
Aug 13, 2012 7.207 7.269 7.070 7.182 456,009 -0.02(-0.26%)
Aug 10, 2012 7.101 7.269 7.041 7.201 590,564 +0.11(+1.59%)
Aug 09, 2012 7.288 7.313 7.026 7.088 1,205,209 -0.29(-3.90%)
Aug 08, 2012 7.382 7.494 7.288 7.376 643,465 -0.06(-0.84%)
Aug 07, 2012 7.363 7.475 7.282 7.438 889,735 +0.12(+1.71%)
Aug 06, 2012 7.344 7.463 7.263 7.313 712,331 +0.02(+0.34%)
Aug 03, 2012 7.188 7.344 7.057 7.288 592,291 +0.27(+3.92%)
Aug 02, 2012 7.138 7.251 6.963 7.013 993,814 -0.17(-2.43%)
Aug 01, 2012 6.689 7.419 6.689 7.188 3,124,363 +0.82(+12.84%)
Jul 31, 2012 6.351 6.639 6.295 6.370 1,160,222 +0.02(+0.30%)
Jul 30, 2012 6.364 6.414 6.264 6.351 672,891 +0.03(+0.49%)
Jul 27, 2012 6.164 6.414 6.090 6.320 818,964 +0.21(+3.48%)
Jul 26, 2012 6.158 6.195 6.039 6.108 597,612 +0.04(+0.62%)
Jul 25, 2012 5.945 6.089 5.877 6.070 681,567 +0.19(+3.29%)
Jul 24, 2012 6.002 6.002 5.808 5.877 423,143 -0.09(-1.47%)
Jul 23, 2012 6.014 6.014 5.777 5.964 490,560 -0.16(-2.65%)
Jul 20, 2012 6.095 6.295 6.095 6.127 536,311 +0.01(+0.20%)
Jul 19, 2012 6.102 6.264 5.858 6.114 1,351,674 -0.04(-0.61%)
Jul 18, 2012 6.376 6.514 6.014 6.152 803,156 -0.15(-2.38%)
Jul 17, 2012 6.258 6.389 6.133 6.301 698,159 +0.11(+1.82%)
Jul 16, 2012 6.127 6.214 6.064 6.189 424,908 +0.06(+1.02%)
Jul 13, 2012 5.964 6.208 5.952 6.127 591,385 +0.19(+3.15%)
Jul 12, 2012 5.970 5.977 5.733 5.939 724,681 -0.06(-1.04%)
Jul 11, 2012 5.995 6.102 5.945 6.002 581,136 -0.06(-1.03%)
Jul 10, 2012 6.208 6.301 5.983 6.064 984,131 -0.07(-1.22%)
Jul 09, 2012 6.176 6.258 5.852 6.139 1,122,503 -0.06(-1.01%)
Jul 06, 2012 6.120 6.226 6.089 6.201 1,059,303 +0.03(+0.51%)
Jul 05, 2012 6.245 6.251 6.070 6.170 1,203,574 -0.12(-1.89%)
Jul 03, 2012 5.908 6.301 5.864 6.289 923,398 +0.41(+7.01%)
Jul 02, 2012 5.652 5.895 5.596 5.877 1,062,958 +0.22(+3.86%)
Jun 29, 2012 5.533 5.671 5.477 5.658 607,601 +0.26(+4.86%)
Jun 28, 2012 5.390 5.508 5.246 5.396 562,382 -0.06(-1.14%)
Jun 27, 2012 5.433 5.496 5.371 5.458 887,277 +0.02(+0.46%)
Jun 26, 2012 5.240 5.452 5.177 5.433 572,977 +0.22(+4.19%)
Jun 25, 2012 5.308 5.315 5.159 5.215 346,945 -0.14(-2.68%)
Jun 22, 2012 5.321 5.371 5.265 5.358 476,921 +0.11(+2.02%)
Jun 21, 2012 5.333 5.352 5.184 5.252 665,785 -0.06(-1.06%)
Jun 20, 2012 5.252 5.333 5.146 5.308 367,784 +0.08(+1.55%)
Jun 19, 2012 5.196 5.265 5.121 5.227 479,986 +0.07(+1.45%)
Jun 18, 2012 5.215 5.233 5.084 5.152 599,767 -0.06(-1.20%)
Jun 15, 2012 5.152 5.240 5.065 5.215 770,861 +0.05(+0.97%)
Jun 14, 2012 4.965 5.184 4.952 5.165 774,670 +0.22(+4.42%)
Jun 13, 2012 5.071 5.096 4.915 4.946 645,422 -0.11(-2.22%)
Jun 12, 2012 4.984 5.071 4.884 5.059 624,563 +0.11(+2.27%)
Jun 11, 2012 5.096 5.109 4.946 4.946 679,462 -0.07(-1.37%)
Jun 08, 2012 5.059 5.071 4.921 5.015 684,463 +0.01(+0.12%)
Jun 07, 2012 5.190 5.233 4.996 5.009 538,330 -0.09(-1.72%)
Jun 06, 2012 5.202 5.246 5.084 5.096 828,553 -0.05(-0.97%)
Jun 05, 2012 5.046 5.152 4.996 5.146 914,428 +0.07(+1.48%)
Jun 04, 2012 5.102 5.177 4.996 5.071 1,302,191 +0.01(+0.25%)
Jun 01, 2012 5.021 5.121 4.990 5.059 1,113,138 -0.02(-0.49%)
May 31, 2012 5.096 5.109 4.996 5.084 1,091,489 +0.02(+0.37%)
May 30, 2012 5.159 5.227 5.015 5.065 2,292,982 -0.11(-2.17%)
May 29, 2012 5.214 5.239 5.073 5.177 1,043,586 -0.04(-0.71%)
May 25, 2012 5.233 5.263 5.171 5.214 613,747 -0.01(-0.12%)
May 24, 2012 5.257 5.288 5.110 5.220 738,008 -0.01(-0.24%)
May 23, 2012 5.263 5.355 5.103 5.233 1,343,938 -0.07(-1.28%)
May 22, 2012 5.337 5.448 5.233 5.300 1,126,033 -0.01(-0.23%)
May 21, 2012 5.159 5.387 5.122 5.313 995,562 +0.20(+3.85%)
May 18, 2012 5.048 5.245 5.011 5.116 1,492,668 +0.09(+1.71%)
May 17, 2012 5.374 5.436 4.986 5.030 1,272,469 -0.32(-5.98%)
May 16, 2012 5.670 5.701 5.325 5.350 1,122,108 -0.27(-4.82%)
May 15, 2012 5.701 5.987 5.602 5.620 1,222,555 -0.10(-1.83%)
May 14, 2012 5.848 5.934 5.719 5.725 906,709 -0.18(-3.02%)
May 11, 2012 5.984 6.039 5.867 5.904 528,234 -0.12(-1.94%)
May 10, 2012 6.156 6.156 5.984 6.021 731,000 -0.06(-0.91%)
May 09, 2012 6.076 6.162 6.045 6.076 691,486 -0.07(-1.10%)
May 08, 2012 5.947 6.162 5.824 6.144 1,734,148 +0.18(+2.99%)
May 07, 2012 6.027 6.088 5.938 5.965 1,081,980 -0.10(-1.72%)
May 04, 2012 6.285 6.285 6.064 6.070 550,666 -0.23(-3.71%)
May 03, 2012 6.519 6.575 6.261 6.304 973,218 -0.23(-3.58%)
May 02, 2012 6.495 6.612 6.298 6.538 771,990 +0.18(+2.91%)
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.