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

Sinclair Inc (NQ: SBGI )

12.47 -0.21 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2008 4.857 4.900 4.727 4.749 1,227,573 -0.10(-2.12%)
Apr 29, 2008 4.976 4.976 4.780 4.852 1,317,952 -0.12(-2.39%)
Apr 28, 2008 5.008 5.062 4.944 4.971 771,447 -0.05(-1.08%)
Apr 25, 2008 4.998 5.079 4.938 5.025 621,318 +0.05(+0.98%)
Apr 24, 2008 4.684 4.976 4.619 4.976 907,695 +0.29(+6.11%)
Apr 23, 2008 4.625 4.695 4.592 4.690 1,202,420 +0.09(+2.00%)
Apr 22, 2008 4.744 4.744 4.500 4.598 672,934 -0.18(-3.73%)
Apr 21, 2008 4.776 4.895 4.717 4.776 337,151 -0.03(-0.67%)
Apr 18, 2008 4.819 4.862 4.727 4.808 474,024 +0.10(+2.06%)
Apr 17, 2008 4.711 4.771 4.673 4.711 348,937 -0.01(-0.23%)
Apr 16, 2008 4.668 4.765 4.614 4.722 606,131 +0.09(+1.98%)
Apr 15, 2008 4.668 4.668 4.560 4.630 397,283 +0.03(+0.59%)
Apr 14, 2008 4.690 4.754 4.571 4.603 518,194 -0.08(-1.62%)
Apr 11, 2008 4.679 4.717 4.609 4.679 575,834 -0.06(-1.25%)
Apr 10, 2008 4.771 4.852 4.711 4.738 615,865 -0.05(-1.02%)
Apr 09, 2008 5.019 5.046 4.781 4.787 770,737 -0.21(-4.22%)
Apr 08, 2008 4.895 5.035 4.895 4.998 475,453 +0.05(+1.09%)
Apr 07, 2008 4.922 4.954 4.862 4.944 398,120 +0.05(+0.99%)
Apr 04, 2008 4.906 4.916 4.830 4.895 520,932 +0.01(+0.11%)
Apr 03, 2008 4.787 4.895 4.771 4.889 668,964 +0.01(+0.22%)
Apr 02, 2008 4.819 4.944 4.738 4.879 875,567 +0.05(+1.01%)
Apr 01, 2008 4.781 4.895 4.727 4.830 688,219 +0.02(+0.34%)
Mar 31, 2008 4.846 4.938 4.787 4.814 1,091,914 -0.03(-0.56%)
Mar 28, 2008 5.100 5.100 4.841 4.841 611,912 -0.28(-5.39%)
Mar 27, 2008 5.133 5.197 5.025 5.116 771,892 +0.01(+0.11%)
Mar 26, 2008 5.187 5.203 5.014 5.111 593,143 -0.11(-2.07%)
Mar 25, 2008 5.403 5.403 5.160 5.219 707,036 -0.17(-3.11%)
Mar 24, 2008 5.165 5.414 5.165 5.387 956,557 +0.17(+3.21%)
Mar 21, 2008 5.192 5.257 5.052 5.219 1,792,870 +0.00(+0.00%)
Mar 20, 2008 5.192 5.257 5.052 5.219 1,792,870 +0.08(+1.58%)
Mar 19, 2008 5.160 5.246 4.965 5.138 911,249 +0.03(+0.53%)
Mar 18, 2008 4.846 5.143 4.798 5.111 1,102,720 +0.39(+8.36%)
Mar 17, 2008 4.771 4.888 4.657 4.717 951,784 -0.17(-3.54%)
Mar 14, 2008 5.041 5.041 4.749 4.889 956,148 -0.15(-2.90%)
Mar 13, 2008 4.846 5.160 4.841 5.035 1,630,958 +0.09(+1.75%)
Mar 12, 2008 5.014 5.084 4.906 4.949 925,118 -0.06(-1.19%)
Mar 11, 2008 4.944 5.019 4.852 5.008 864,817 +0.19(+4.04%)
Mar 10, 2008 4.916 4.916 4.754 4.814 991,462 -0.09(-1.76%)
Mar 07, 2008 4.776 4.998 4.754 4.900 997,181 +0.10(+2.14%)
Mar 06, 2008 4.954 5.030 4.787 4.798 977,820 -0.17(-3.48%)
Mar 05, 2008 4.960 5.008 4.879 4.971 783,025 +0.04(+0.88%)
Mar 04, 2008 4.857 4.927 4.776 4.927 836,577 +0.01(+0.22%)
Mar 03, 2008 4.971 5.030 4.803 4.916 1,051,191 -0.07(-1.41%)
Feb 29, 2008 5.089 5.106 4.927 4.987 1,126,875 -0.16(-3.05%)
Feb 28, 2008 5.154 5.360 5.068 5.143 1,161,773 -0.03(-0.63%)
Feb 27, 2008 5.230 5.354 5.170 5.176 873,645 -0.16(-3.04%)
Feb 26, 2008 5.295 5.414 5.235 5.338 1,183,940 +0.02(+0.30%)
Feb 25, 2008 5.138 5.322 5.100 5.322 932,843 +0.17(+3.36%)
Feb 22, 2008 5.284 5.284 5.057 5.149 721,284 -0.13(-2.46%)
Feb 21, 2008 5.387 5.414 5.208 5.278 947,941 -0.08(-1.51%)
Feb 20, 2008 5.446 5.492 5.343 5.360 1,601,369 -0.11(-2.07%)
Feb 19, 2008 5.473 5.586 5.430 5.473 859,840 +0.07(+1.30%)
Feb 18, 2008 5.397 5.424 5.311 5.403 980,082 +0.00(+0.00%)
Feb 15, 2008 5.397 5.424 5.311 5.403 980,082 -0.04(-0.79%)
Feb 14, 2008 5.484 5.586 5.370 5.446 1,282,932 -0.08(-1.47%)
Feb 13, 2008 5.738 5.738 5.397 5.527 1,933,347 -0.07(-1.25%)
Feb 12, 2008 5.489 5.657 5.489 5.597 1,311,385 +0.13(+2.37%)
Feb 11, 2008 5.721 5.721 5.316 5.468 1,933,752 -0.27(-4.71%)
Feb 08, 2008 5.397 5.986 5.338 5.738 3,071,800 +0.36(+6.63%)
Feb 07, 2008 5.062 5.468 5.062 5.381 2,594,096 +0.35(+6.98%)
Feb 06, 2008 4.868 5.343 4.776 5.030 3,058,802 +0.25(+5.32%)
Feb 05, 2008 4.706 4.911 4.706 4.776 876,087 -0.04(-0.90%)
Feb 04, 2008 4.895 4.954 4.754 4.819 1,177,834 -0.08(-1.65%)
Feb 01, 2008 4.889 5.127 4.722 4.900 2,108,540 +0.04(+0.78%)
Jan 31, 2008 4.760 5.122 4.760 4.862 1,631,957 +0.09(+1.81%)
Jan 30, 2008 5.143 5.295 4.695 4.776 1,601,995 -0.42(-8.01%)
Jan 29, 2008 5.095 5.316 4.965 5.192 1,376,566 +0.12(+2.34%)
Jan 28, 2008 4.830 5.084 4.765 5.073 1,050,571 +0.24(+5.03%)
Jan 25, 2008 5.003 5.041 4.760 4.830 697,977 -0.10(-1.97%)
Jan 24, 2008 4.765 4.949 4.722 4.927 940,201 +0.18(+3.75%)
Jan 23, 2008 4.436 4.814 4.360 4.749 1,196,434 +0.27(+6.03%)
Jan 22, 2008 4.349 4.668 4.349 4.479 787,050 +0.01(+0.24%)
Jan 21, 2008 4.587 4.733 4.441 4.468 996,141 +0.00(+0.00%)
Jan 18, 2008 4.587 4.733 4.441 4.468 996,141 -0.22(-4.72%)
Jan 17, 2008 4.641 4.744 4.587 4.690 1,332,748 +0.01(+0.23%)
Jan 16, 2008 4.500 4.761 4.479 4.679 1,094,176 +0.16(+3.46%)
Jan 15, 2008 4.479 4.597 4.436 4.522 852,673 +0.04(+0.96%)
Jan 14, 2008 4.560 4.560 4.446 4.479 795,396 +0.00(+0.00%)
Jan 11, 2008 4.555 4.625 4.479 4.479 925,615 -0.10(-2.24%)
Jan 10, 2008 4.571 4.679 4.436 4.582 2,121,990 -0.05(-1.17%)
Jan 09, 2008 4.338 4.668 4.338 4.636 2,672,054 +0.31(+7.12%)
Jan 08, 2008 4.403 4.473 4.263 4.328 1,879,069 -0.05(-1.11%)
Jan 07, 2008 4.230 4.452 4.176 4.376 1,556,240 +0.17(+4.11%)
Jan 04, 2008 4.344 4.360 4.160 4.203 1,045,586 -0.17(-3.83%)
Jan 03, 2008 4.441 4.484 4.365 4.371 766,883 -0.06(-1.34%)
Jan 02, 2008 4.419 4.506 4.349 4.430 1,276,917 -0.01(-0.12%)
Jan 01, 2008 4.484 4.576 4.360 4.436 1,068,173 +0.00(+0.00%)
Dec 31, 2007 4.484 4.576 4.360 4.436 1,068,173 -0.09(-2.03%)
Dec 28, 2007 4.603 4.727 4.522 4.527 1,090,637 -0.05(-1.06%)
Dec 27, 2007 4.754 4.787 4.571 4.576 964,087 -0.23(-4.83%)
Dec 26, 2007 4.841 4.944 4.738 4.808 1,212,176 -0.03(-0.67%)
Dec 24, 2007 4.889 4.976 4.835 4.841 431,566 -0.04(-0.78%)
Dec 21, 2007 4.960 4.981 4.868 4.879 1,626,962 +0.00(+0.00%)
Dec 20, 2007 4.916 4.916 4.792 4.879 1,418,020 +0.02(+0.44%)
Dec 19, 2007 4.895 5.014 4.857 4.857 1,388,636 -0.04(-0.77%)
Dec 18, 2007 4.965 5.030 4.868 4.895 1,737,646 -0.04(-0.77%)
Dec 17, 2007 4.987 5.062 4.933 4.933 650,999 -0.06(-1.30%)
Dec 14, 2007 5.079 5.181 4.992 4.998 802,815 -0.14(-2.73%)
Dec 13, 2007 5.041 5.138 5.025 5.138 575,715 +0.06(+1.17%)
Dec 12, 2007 5.322 5.343 5.057 5.079 894,476 -0.11(-2.08%)
Dec 11, 2007 5.360 5.435 5.187 5.187 1,299,833 -0.16(-2.93%)
Dec 10, 2007 5.370 5.446 5.295 5.343 728,245 -0.01(-0.10%)
Dec 07, 2007 5.203 5.511 5.170 5.349 1,336,931 +0.18(+3.45%)
Dec 06, 2007 5.176 5.278 5.003 5.170 1,900,205 -0.01(-0.10%)
Dec 05, 2007 5.387 5.430 5.149 5.176 1,091,911 -0.13(-2.44%)
Dec 04, 2007 5.360 5.435 5.278 5.305 819,523 -0.09(-1.70%)
Dec 03, 2007 5.570 5.570 5.327 5.397 1,586,616 -0.19(-3.48%)
Nov 30, 2007 5.689 5.727 5.570 5.592 2,764,500 -0.02(-0.29%)
Nov 29, 2007 5.603 5.700 5.527 5.608 1,989,868 -0.01(-0.19%)
Nov 28, 2007 5.354 5.662 5.316 5.619 2,652,216 +0.33(+6.34%)
Nov 27, 2007 5.376 5.457 5.246 5.284 943,980 -0.08(-1.51%)
Nov 26, 2007 5.489 5.624 5.332 5.365 829,523 -0.14(-2.46%)
Nov 23, 2007 5.511 5.586 5.478 5.500 509,423 +0.01(+0.20%)
Nov 21, 2007 5.613 5.673 5.441 5.489 1,101,434 -0.16(-2.87%)
Nov 20, 2007 5.651 5.705 5.495 5.651 1,462,517 +0.01(+0.10%)
Nov 19, 2007 5.776 5.803 5.608 5.646 1,204,844 -0.18(-3.15%)
Nov 16, 2007 6.116 6.186 5.803 5.830 2,924,149 -0.28(-4.51%)
Nov 15, 2007 6.078 6.165 6.024 6.105 1,897,156 +0.00(+0.00%)
Nov 14, 2007 6.116 6.159 6.040 6.105 1,148,564 +0.02(+0.36%)
Nov 13, 2007 6.116 6.181 6.073 6.083 1,488,541 +0.00(+0.00%)
Nov 12, 2007 6.078 6.251 6.062 6.083 1,059,503 +0.01(+0.18%)
Nov 09, 2007 6.078 6.229 6.024 6.073 1,929,642 -0.10(-1.58%)
Nov 08, 2007 6.094 6.202 6.051 6.170 1,484,789 +0.13(+2.15%)
Nov 07, 2007 6.154 6.262 6.040 6.040 1,352,310 -0.21(-3.37%)
Nov 06, 2007 6.105 6.262 6.035 6.251 1,254,804 +0.18(+2.94%)
Nov 05, 2007 6.008 6.127 6.008 6.073 1,945,408 -0.03(-0.44%)
Nov 02, 2007 6.105 6.197 5.986 6.100 1,173,260 -0.01(-0.09%)
Nov 01, 2007 6.397 6.521 6.105 6.105 1,859,990 -0.40(-6.15%)
Oct 31, 2007 6.543 6.640 6.440 6.505 2,308,635 -0.06(-0.99%)
Oct 30, 2007 6.327 6.597 6.283 6.570 1,513,956 +0.26(+4.11%)
Oct 29, 2007 6.494 6.548 6.278 6.310 1,231,007 -0.15(-2.34%)
Oct 26, 2007 6.424 6.532 6.337 6.462 817,431 +0.11(+1.79%)
Oct 25, 2007 6.467 6.564 6.310 6.348 1,295,841 -0.13(-2.00%)
Oct 24, 2007 6.581 6.656 6.467 6.478 1,362,192 -0.14(-2.12%)
Oct 23, 2007 6.743 6.753 6.554 6.618 890,481 -0.11(-1.61%)
Oct 22, 2007 6.645 6.737 6.570 6.726 1,189,397 +0.04(+0.65%)
Oct 19, 2007 7.051 7.051 6.613 6.683 1,150,859 -0.38(-5.36%)
Oct 18, 2007 6.926 7.061 6.851 7.061 450,356 +0.09(+1.32%)
Oct 17, 2007 6.932 7.067 6.867 6.970 1,290,316 +0.10(+1.49%)
Oct 16, 2007 6.856 6.959 6.807 6.867 1,352,034 +0.01(+0.08%)
Oct 15, 2007 6.910 6.970 6.824 6.861 1,556,590 -0.05(-0.78%)
Oct 12, 2007 6.915 7.024 6.878 6.915 1,362,997 +0.02(+0.23%)
Oct 11, 2007 7.137 7.137 6.851 6.899 785,218 -0.19(-2.67%)
Oct 10, 2007 7.121 7.137 6.970 7.088 762,009 -0.03(-0.46%)
Oct 09, 2007 7.137 7.164 7.007 7.121 986,845 +0.02(+0.23%)
Oct 08, 2007 7.051 7.121 6.964 7.105 663,154 +0.05(+0.77%)
Oct 05, 2007 6.824 7.169 6.824 7.051 1,033,861 +0.21(+3.08%)
Oct 04, 2007 6.840 6.861 6.689 6.840 563,608 +0.04(+0.64%)
Oct 03, 2007 6.689 6.888 6.689 6.797 713,173 +0.02(+0.24%)
Oct 02, 2007 6.743 6.818 6.699 6.780 582,421 +0.01(+0.08%)
Oct 01, 2007 6.527 6.840 6.483 6.775 901,237 +0.27(+4.15%)
Sep 28, 2007 6.635 6.705 6.483 6.505 562,909 -0.12(-1.87%)
Sep 27, 2007 6.640 6.894 6.554 6.629 1,408,082 +0.03(+0.41%)
Sep 26, 2007 6.807 6.829 6.510 6.602 1,732,177 -0.15(-2.16%)
Sep 25, 2007 6.737 6.861 6.689 6.748 1,132,685 -0.01(-0.08%)
Sep 24, 2007 7.051 7.137 6.710 6.753 644,432 -0.31(-4.36%)
Sep 21, 2007 7.180 7.180 6.910 7.061 1,155,392 -0.05(-0.68%)
Sep 20, 2007 6.824 7.294 6.780 7.110 2,488,506 +0.27(+3.95%)
Sep 19, 2007 6.716 7.013 6.656 6.840 1,951,216 +0.18(+2.68%)
Sep 18, 2007 6.273 6.672 6.143 6.662 1,799,798 +0.44(+7.03%)
Sep 17, 2007 6.391 6.445 6.175 6.224 1,374,736 -0.18(-2.87%)
Sep 14, 2007 6.445 6.483 6.359 6.408 424,334 -0.11(-1.74%)
Sep 13, 2007 6.586 6.667 6.494 6.521 722,598 -0.02(-0.25%)
Sep 12, 2007 6.635 6.672 6.472 6.537 758,757 -0.10(-1.47%)
Sep 11, 2007 6.564 6.683 6.527 6.635 821,868 +0.11(+1.66%)
Sep 10, 2007 6.570 6.627 6.413 6.527 1,161,690 -0.02(-0.25%)
Sep 07, 2007 6.424 6.564 6.397 6.543 770,270 +0.03(+0.41%)
Sep 06, 2007 6.435 6.618 6.408 6.516 674,485 +0.11(+1.77%)
Sep 05, 2007 6.624 6.639 6.386 6.402 2,079,120 -0.28(-4.13%)
Sep 04, 2007 6.705 6.775 6.656 6.678 761,171 -0.05(-0.80%)
Aug 31, 2007 6.721 6.797 6.618 6.732 776,870 +0.12(+1.80%)
Aug 30, 2007 6.554 6.656 6.440 6.613 726,128 -0.02(-0.24%)
Aug 29, 2007 6.370 6.656 6.370 6.629 1,055,613 +0.30(+4.78%)
Aug 28, 2007 6.537 6.554 6.283 6.327 1,046,165 -0.25(-3.78%)
Aug 27, 2007 6.910 6.910 6.575 6.575 1,336,985 -0.33(-4.77%)
Aug 24, 2007 6.797 6.915 6.527 6.905 1,373,457 +0.12(+1.83%)
Aug 23, 2007 6.856 6.997 6.726 6.780 1,519,366 +0.02(+0.32%)
Aug 22, 2007 6.505 6.780 6.435 6.759 2,223,554 +0.31(+4.77%)
Aug 21, 2007 6.219 6.532 6.213 6.451 1,885,259 +0.21(+3.38%)
Aug 20, 2007 6.213 6.316 6.170 6.240 1,825,522 +0.06(+0.96%)
Aug 17, 2007 6.743 6.813 6.116 6.181 2,415,854 -0.29(-4.43%)
Aug 16, 2007 6.548 6.559 6.229 6.467 3,046,570 -0.13(-1.97%)
Aug 15, 2007 6.629 6.705 6.510 6.597 887,683 -0.02(-0.33%)
Aug 14, 2007 6.656 6.791 6.591 6.618 1,324,435 +0.00(+0.00%)
Aug 13, 2007 6.759 6.861 6.564 6.618 1,637,756 -0.03(-0.49%)
Aug 10, 2007 6.575 6.872 6.381 6.651 1,408,458 +0.06(+0.98%)
Aug 09, 2007 6.499 6.699 6.397 6.586 3,482,275 -0.22(-3.25%)
Aug 08, 2007 6.753 6.823 6.667 6.807 3,410,959 +0.13(+1.94%)
Aug 07, 2007 6.472 6.710 6.413 6.678 2,986,071 +0.16(+2.49%)
Aug 06, 2007 6.564 6.608 6.327 6.516 2,209,013 -0.01(-0.08%)
Aug 03, 2007 6.510 6.678 6.456 6.521 4,594,787 -0.08(-1.15%)
Aug 02, 2007 6.629 6.753 6.499 6.597 3,490,476 -0.02(-0.25%)
Aug 01, 2007 6.840 6.975 6.570 6.613 2,198,681 -0.43(-6.13%)
Jul 31, 2007 7.294 7.499 7.029 7.045 1,760,351 -0.17(-2.40%)
Jul 30, 2007 7.148 7.234 6.937 7.218 2,503,943 +0.03(+0.45%)
Jul 27, 2007 7.483 7.515 7.051 7.186 1,703,238 -0.28(-3.69%)
Jul 26, 2007 7.737 7.775 7.277 7.461 2,516,191 -0.35(-4.43%)
Jul 25, 2007 7.802 7.861 7.715 7.807 1,112,452 +0.04(+0.56%)
Jul 24, 2007 7.839 7.904 7.672 7.764 1,441,872 -0.19(-2.38%)
Jul 23, 2007 7.953 8.034 7.672 7.953 883,668 -0.02(-0.20%)
Jul 20, 2007 7.947 7.991 7.812 7.969 1,198,927 +0.01(+0.07%)
Jul 19, 2007 8.110 8.131 7.775 7.964 1,268,667 -0.08(-0.94%)
Jul 18, 2007 8.066 8.093 7.964 8.039 767,333 -0.08(-1.00%)
Jul 17, 2007 7.996 8.169 7.991 8.120 1,288,204 +0.15(+1.83%)
Jul 16, 2007 7.947 7.996 7.904 7.974 611,438 +0.02(+0.27%)
Jul 13, 2007 7.958 8.018 7.888 7.953 297,906 -0.04(-0.54%)
Jul 12, 2007 7.910 8.018 7.839 7.996 729,950 +0.15(+1.93%)
Jul 11, 2007 7.964 8.034 7.748 7.845 748,522 -0.05(-0.62%)
Jul 10, 2007 8.066 8.099 7.818 7.893 1,287,676 -0.25(-3.05%)
Jul 09, 2007 8.120 8.196 8.077 8.142 737,470 +0.01(+0.07%)
Jul 06, 2007 8.099 8.185 8.045 8.137 660,739 +0.02(+0.27%)
Jul 05, 2007 7.996 8.126 7.931 8.115 1,075,036 +0.11(+1.35%)
Jul 03, 2007 7.834 8.050 7.812 8.007 576,494 -0.01(-0.07%)
Jul 02, 2007 7.694 8.018 7.677 8.012 1,346,774 +0.33(+4.29%)
Jun 29, 2007 7.764 7.877 7.661 7.683 612,861 -0.05(-0.63%)
Jun 28, 2007 7.721 7.861 7.694 7.731 721,315 +0.04(+0.56%)
Jun 27, 2007 7.564 7.721 7.548 7.688 865,203 +0.04(+0.49%)
Jun 26, 2007 7.666 7.737 7.591 7.650 835,981 +0.01(+0.07%)
Jun 25, 2007 7.645 7.796 7.548 7.645 1,309,745 -0.01(-0.14%)
Jun 22, 2007 7.737 7.872 7.596 7.656 2,442,282 -0.09(-1.12%)
Jun 21, 2007 7.829 7.899 7.694 7.742 1,510,921 -0.11(-1.44%)
Jun 20, 2007 8.223 8.223 7.791 7.856 1,054,465 -0.31(-3.84%)
Jun 19, 2007 8.126 8.218 8.012 8.169 475,869 +0.00(+0.00%)
Jun 18, 2007 8.153 8.234 8.093 8.169 638,194 +0.01(+0.07%)
Jun 15, 2007 8.072 8.169 7.991 8.164 963,585 +0.21(+2.58%)
Jun 14, 2007 8.039 8.077 7.942 7.958 443,849 -0.06(-0.74%)
Jun 13, 2007 7.872 8.082 7.845 8.018 855,677 +0.16(+1.99%)
Jun 12, 2007 8.072 8.077 7.818 7.861 920,089 -0.24(-3.00%)
Jun 11, 2007 8.131 8.180 8.034 8.104 525,692 -0.02(-0.20%)
Jun 08, 2007 7.974 8.137 7.974 8.120 766,302 +0.12(+1.49%)
Jun 07, 2007 8.293 8.310 7.931 8.001 1,808,981 -0.35(-4.20%)
Jun 06, 2007 8.315 8.423 8.261 8.353 1,628,109 +0.03(+0.32%)
Jun 05, 2007 8.342 8.423 8.282 8.326 1,330,534 -0.08(-0.90%)
Jun 04, 2007 8.309 8.401 8.196 8.401 1,447,699 +0.03(+0.32%)
Jun 01, 2007 8.288 8.423 8.255 8.374 1,378,186 +0.10(+1.17%)
May 31, 2007 8.277 8.358 8.223 8.277 1,980,214 +0.00(+0.00%)
May 30, 2007 8.342 8.380 8.266 8.277 1,224,675 -0.10(-1.16%)
May 29, 2007 8.444 8.477 8.326 8.374 708,009 -0.05(-0.64%)
May 25, 2007 8.299 8.488 8.299 8.428 1,081,361 +0.15(+1.76%)
May 24, 2007 8.504 8.520 8.261 8.282 1,550,880 -0.20(-2.36%)
May 23, 2007 8.553 8.596 8.439 8.482 1,057,410 -0.06(-0.70%)
May 22, 2007 8.520 8.725 8.423 8.542 2,027,949 +0.07(+0.83%)
May 21, 2007 8.455 8.563 8.412 8.471 2,081,851 +0.05(+0.64%)
May 18, 2007 8.147 8.455 8.034 8.417 2,151,494 +0.28(+3.45%)
May 17, 2007 8.110 8.363 8.110 8.137 2,074,389 -0.01(-0.13%)
May 16, 2007 8.082 8.180 7.983 8.147 1,299,002 +0.11(+1.34%)
May 15, 2007 7.920 8.104 7.920 8.039 2,919,118 +0.14(+1.71%)
May 14, 2007 8.428 8.439 7.845 7.904 4,020,454 -0.53(-6.34%)
May 11, 2007 8.380 8.455 8.255 8.439 1,496,939 +0.19(+2.29%)
May 10, 2007 8.493 8.493 8.245 8.250 1,259,061 -0.24(-2.86%)
May 09, 2007 8.428 8.515 8.347 8.493 1,320,506 +0.04(+0.51%)
May 08, 2007 8.412 8.482 8.320 8.450 1,694,639 -0.02(-0.26%)
May 07, 2007 8.207 8.477 8.164 8.471 1,436,717 +0.28(+3.36%)
May 04, 2007 8.520 8.580 8.115 8.196 3,232,426 -0.26(-3.13%)
May 03, 2007 8.282 8.563 8.245 8.461 9,301,980 +0.18(+2.15%)
May 02, 2007 8.563 8.644 8.212 8.282 6,214,149 -0.66(-7.37%)
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.