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

Nexstar Media Group Inc (NQ: NXST )

166.38 +1.65 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 30, 2008 4.472 4.519 4.418 4.456 100,157 -0.02(-0.52%)
May 29, 2008 4.580 4.635 4.410 4.480 82,514 -0.14(-3.02%)
May 28, 2008 4.720 4.720 4.526 4.619 89,422 -0.09(-1.81%)
May 27, 2008 4.596 4.736 4.511 4.705 72,928 +0.12(+2.71%)
May 26, 2008 4.565 4.790 4.294 4.580 80,060 +0.00(+0.00%)
May 23, 2008 4.565 4.790 4.294 4.580 80,060 -0.02(-0.51%)
May 22, 2008 4.464 4.860 4.270 4.604 95,882 +0.18(+4.03%)
May 21, 2008 4.456 4.456 4.270 4.425 57,409 +0.00(+0.00%)
May 20, 2008 4.534 4.557 4.201 4.425 121,424 -0.15(-3.22%)
May 19, 2008 4.534 4.627 4.286 4.573 213,895 +0.02(+0.51%)
May 16, 2008 4.565 4.627 4.069 4.550 138,573 +0.02(+0.51%)
May 15, 2008 4.790 4.790 4.270 4.526 148,403 -0.28(-5.81%)
May 14, 2008 5.038 5.038 4.596 4.805 150,199 -0.23(-4.62%)
May 13, 2008 4.937 5.038 4.790 5.038 98,046 +0.12(+2.52%)
May 12, 2008 4.867 4.953 4.681 4.914 50,019 +0.09(+1.77%)
May 09, 2008 4.658 4.875 4.422 4.829 71,276 +0.18(+3.83%)
May 08, 2008 4.627 4.759 4.472 4.650 81,691 +0.02(+0.33%)
May 07, 2008 4.650 4.663 3.984 4.635 194,413 +0.15(+3.28%)
May 06, 2008 4.255 4.883 4.162 4.487 214,904 +0.24(+5.66%)
May 05, 2008 4.270 4.340 4.115 4.247 87,622 +0.02(+0.37%)
May 02, 2008 4.294 4.356 4.232 4.232 73,019 +0.02(+0.37%)
May 01, 2008 4.363 4.425 4.162 4.216 95,605 -0.16(-3.55%)
Apr 30, 2008 4.511 4.643 4.263 4.371 58,254 -0.13(-2.93%)
Apr 29, 2008 4.643 4.674 4.433 4.503 66,211 -0.12(-2.68%)
Apr 28, 2008 4.643 4.922 4.495 4.627 98,797 -0.02(-0.50%)
Apr 25, 2008 4.573 4.720 4.503 4.650 71,005 +0.11(+2.39%)
Apr 24, 2008 4.495 4.557 4.363 4.542 64,013 +0.05(+1.21%)
Apr 23, 2008 4.379 4.681 4.177 4.487 132,790 +0.14(+3.21%)
Apr 22, 2008 4.263 4.836 4.139 4.348 153,979 +0.09(+2.00%)
Apr 21, 2008 4.371 4.999 4.077 4.263 694,577 -0.16(-3.51%)
Apr 18, 2008 4.356 4.643 4.255 4.418 156,574 +0.16(+3.64%)
Apr 17, 2008 4.278 4.635 4.255 4.263 233,455 -0.04(-0.90%)
Apr 16, 2008 4.201 4.387 4.069 4.301 185,336 +0.10(+2.40%)
Apr 15, 2008 4.224 4.425 3.867 4.201 163,219 -0.02(-0.55%)
Apr 14, 2008 4.340 4.410 4.046 4.224 124,130 -0.16(-3.71%)
Apr 11, 2008 4.627 4.720 4.278 4.387 111,814 -0.30(-6.45%)
Apr 10, 2008 4.604 4.798 4.604 4.689 57,417 +0.11(+2.37%)
Apr 09, 2008 4.906 4.906 4.580 4.580 127,584 -0.33(-6.64%)
Apr 08, 2008 4.736 5.015 4.557 4.906 55,449 +0.12(+2.43%)
Apr 07, 2008 4.821 4.883 4.767 4.790 66,993 -0.01(-0.16%)
Apr 04, 2008 4.906 5.038 4.798 4.798 118,928 -0.12(-2.52%)
Apr 03, 2008 4.712 5.038 4.643 4.922 118,704 +0.16(+3.25%)
Apr 02, 2008 4.674 4.767 4.573 4.767 46,265 +0.07(+1.49%)
Apr 01, 2008 4.658 4.743 4.627 4.697 72,318 +0.12(+2.71%)
Mar 31, 2008 4.643 4.712 4.557 4.573 63,911 -0.02(-0.51%)
Mar 28, 2008 4.720 4.898 4.596 4.596 53,679 -0.12(-2.63%)
Mar 27, 2008 4.836 5.038 4.580 4.720 53,829 -0.09(-1.77%)
Mar 26, 2008 4.976 4.976 4.697 4.805 76,469 -0.22(-4.47%)
Mar 25, 2008 4.999 5.038 4.867 5.030 83,110 +0.08(+1.56%)
Mar 24, 2008 4.844 5.030 4.798 4.953 102,251 +0.12(+2.40%)
Mar 21, 2008 4.790 4.953 4.689 4.836 240,639 +0.00(+0.00%)
Mar 20, 2008 4.790 4.953 4.689 4.836 240,639 +0.14(+2.97%)
Mar 19, 2008 4.860 4.929 4.635 4.697 106,389 -0.11(-2.26%)
Mar 18, 2008 4.650 5.022 4.650 4.805 83,823 +0.19(+4.03%)
Mar 17, 2008 4.836 4.867 4.619 4.619 104,965 -0.14(-2.93%)
Mar 14, 2008 5.092 5.108 4.743 4.759 156,803 -0.24(-4.81%)
Mar 13, 2008 4.953 5.201 4.910 4.999 125,453 -0.04(-0.77%)
Mar 12, 2008 5.046 5.154 4.976 5.038 127,989 -0.03(-0.61%)
Mar 11, 2008 5.146 5.146 4.968 5.069 401,089 +0.07(+1.40%)
Mar 10, 2008 5.100 5.162 4.960 4.999 232,320 -0.06(-1.23%)
Mar 07, 2008 5.154 5.410 4.650 5.061 206,331 -0.15(-2.83%)
Mar 06, 2008 5.898 6.193 5.208 5.208 135,955 -0.73(-12.27%)
Mar 05, 2008 5.929 5.952 5.890 5.937 79,998 +0.05(+0.79%)
Mar 04, 2008 5.875 5.968 5.642 5.890 35,991 -0.06(-1.04%)
Mar 03, 2008 5.728 5.968 5.666 5.952 75,352 +0.22(+3.78%)
Feb 29, 2008 5.883 5.999 5.693 5.735 59,920 -0.24(-4.02%)
Feb 28, 2008 6.007 6.200 5.852 5.976 59,381 -0.08(-1.28%)
Feb 27, 2008 5.991 6.107 5.852 6.053 17,428 +0.02(+0.39%)
Feb 26, 2008 6.162 6.200 5.914 6.030 112,213 -0.15(-2.38%)
Feb 25, 2008 6.115 6.193 5.945 6.177 36,151 +0.14(+2.31%)
Feb 22, 2008 5.875 6.069 5.805 6.038 147,579 +0.26(+4.42%)
Feb 21, 2008 6.115 6.115 5.759 5.782 44,425 -0.28(-4.60%)
Feb 20, 2008 5.991 6.084 5.828 6.061 62,361 +0.04(+0.64%)
Feb 19, 2008 6.107 6.200 5.898 6.022 77,129 +0.01(+0.13%)
Feb 18, 2008 6.076 6.076 5.811 6.014 25,718 +0.00(+0.00%)
Feb 15, 2008 6.076 6.076 5.811 6.014 25,718 -0.09(-1.52%)
Feb 14, 2008 6.216 6.247 5.774 6.107 53,638 -0.09(-1.38%)
Feb 13, 2008 6.007 6.301 5.937 6.193 49,110 +0.43(+7.54%)
Feb 12, 2008 5.875 5.906 5.596 5.759 71,596 -0.10(-1.72%)
Feb 11, 2008 5.790 5.921 5.658 5.859 25,020 +0.14(+2.44%)
Feb 08, 2008 5.720 6.045 5.596 5.720 50,774 -0.07(-1.20%)
Feb 07, 2008 5.704 6.216 5.704 5.790 38,037 +0.06(+1.08%)
Feb 06, 2008 6.045 6.084 5.712 5.728 38,205 -0.26(-4.27%)
Feb 05, 2008 5.890 6.286 5.890 5.983 46,372 -0.05(-0.90%)
Feb 04, 2008 5.999 6.402 5.976 6.038 83,515 +0.02(+0.26%)
Feb 01, 2008 5.929 6.115 5.735 6.022 57,399 +0.13(+2.24%)
Jan 31, 2008 5.642 5.991 5.627 5.890 99,966 +0.16(+2.70%)
Jan 30, 2008 5.681 5.914 5.557 5.735 92,789 -0.01(-0.13%)
Jan 29, 2008 5.983 6.053 5.526 5.743 178,372 -0.19(-3.26%)
Jan 28, 2008 5.937 6.030 5.449 5.937 182,831 -0.02(-0.39%)
Jan 25, 2008 6.224 6.456 5.898 5.960 56,196 -0.19(-3.15%)
Jan 24, 2008 6.231 6.541 6.084 6.154 51,011 -0.03(-0.50%)
Jan 23, 2008 6.224 6.348 5.821 6.185 177,675 -0.20(-3.16%)
Jan 22, 2008 6.007 6.541 5.945 6.386 92,658 +0.16(+2.49%)
Jan 21, 2008 6.022 6.417 6.022 6.231 59,946 +0.00(+0.00%)
Jan 18, 2008 6.022 6.417 6.022 6.231 59,946 +0.16(+2.55%)
Jan 17, 2008 6.534 6.867 6.076 6.076 60,499 -0.51(-7.76%)
Jan 16, 2008 6.177 6.836 6.177 6.588 100,135 +0.38(+6.12%)
Jan 15, 2008 6.007 6.278 5.976 6.208 34,420 +0.00(+0.00%)
Jan 14, 2008 6.309 6.456 6.069 6.208 44,695 -0.05(-0.87%)
Jan 11, 2008 6.619 6.619 5.937 6.262 129,511 -0.50(-7.34%)
Jan 10, 2008 6.526 6.813 6.278 6.758 50,660 +0.13(+1.99%)
Jan 09, 2008 6.216 6.642 5.968 6.627 82,889 +0.37(+5.95%)
Jan 08, 2008 6.565 6.565 6.200 6.255 83,870 -0.29(-4.50%)
Jan 07, 2008 6.704 6.921 6.433 6.549 82,066 -0.10(-1.52%)
Jan 04, 2008 6.534 6.968 6.534 6.650 196,731 +0.06(+0.94%)
Jan 03, 2008 6.844 6.999 6.293 6.588 168,208 -0.34(-4.92%)
Jan 02, 2008 7.061 7.208 6.921 6.929 95,590 -0.16(-2.19%)
Jan 01, 2008 6.944 7.161 6.766 7.084 158,978 +0.00(+0.00%)
Dec 31, 2007 6.944 7.161 6.766 7.084 158,978 +0.09(+1.33%)
Dec 28, 2007 6.921 7.138 6.743 6.991 147,773 +0.12(+1.69%)
Dec 27, 2007 7.076 7.270 6.789 6.875 105,865 -0.19(-2.74%)
Dec 26, 2007 7.154 7.169 7.022 7.068 76,155 -0.03(-0.44%)
Dec 24, 2007 7.130 7.130 6.634 7.099 92,983 +0.01(+0.11%)
Dec 21, 2007 7.092 7.130 6.913 7.092 207,814 +0.10(+1.44%)
Dec 20, 2007 7.045 7.045 6.588 6.991 55,478 +0.02(+0.22%)
Dec 19, 2007 6.968 6.991 6.797 6.975 44,206 +0.02(+0.22%)
Dec 18, 2007 6.526 6.975 6.464 6.960 51,648 +0.50(+7.80%)
Dec 17, 2007 6.363 6.743 6.363 6.456 243,349 +0.02(+0.36%)
Dec 14, 2007 6.286 6.588 6.270 6.433 304,053 +0.10(+1.59%)
Dec 13, 2007 6.162 6.332 6.100 6.332 135,232 +0.10(+1.62%)
Dec 12, 2007 6.487 6.510 6.185 6.231 83,161 -0.08(-1.23%)
Dec 11, 2007 6.503 6.534 6.200 6.309 79,790 -0.20(-3.10%)
Dec 10, 2007 6.603 6.611 6.286 6.510 81,509 -0.09(-1.29%)
Dec 07, 2007 6.379 6.619 6.355 6.596 118,514 +0.19(+3.03%)
Dec 06, 2007 6.386 6.619 6.278 6.402 162,987 +0.09(+1.35%)
Dec 05, 2007 6.851 7.092 6.239 6.317 241,158 -0.40(-6.00%)
Dec 04, 2007 6.929 7.161 6.634 6.720 56,883 -0.18(-2.58%)
Dec 03, 2007 6.999 7.293 6.882 6.898 77,576 -0.13(-1.87%)
Nov 30, 2007 7.045 7.146 6.743 7.030 95,508 +0.12(+1.68%)
Nov 29, 2007 6.999 7.161 6.913 6.913 28,075 -0.12(-1.65%)
Nov 28, 2007 6.851 7.239 6.627 7.030 77,350 +0.27(+4.01%)
Nov 27, 2007 6.836 6.991 6.588 6.758 75,339 -0.02(-0.23%)
Nov 26, 2007 7.355 7.355 6.642 6.774 94,433 -0.60(-8.10%)
Nov 23, 2007 6.890 7.409 6.820 7.371 26,352 +0.68(+10.20%)
Nov 21, 2007 6.960 6.960 6.642 6.689 44,789 -0.29(-4.11%)
Nov 20, 2007 6.975 7.053 6.696 6.975 129,395 -0.01(-0.11%)
Nov 19, 2007 7.146 7.278 6.960 6.983 148,115 -0.11(-1.53%)
Nov 16, 2007 7.518 7.518 7.037 7.092 72,397 -0.43(-5.67%)
Nov 15, 2007 7.471 7.526 7.433 7.518 103,915 +0.00(+0.00%)
Nov 14, 2007 7.502 7.526 7.440 7.518 150,211 +0.08(+1.04%)
Nov 13, 2007 7.293 7.448 7.223 7.440 115,682 +0.20(+2.78%)
Nov 12, 2007 7.154 7.386 7.154 7.239 85,634 +0.09(+1.30%)
Nov 09, 2007 7.440 7.471 6.991 7.146 109,546 -0.36(-4.75%)
Nov 08, 2007 7.061 7.781 7.037 7.502 182,970 +0.52(+7.44%)
Nov 07, 2007 7.262 7.262 6.921 6.983 398,767 -0.42(-5.65%)
Nov 06, 2007 7.231 7.417 7.006 7.402 147,899 +0.30(+4.26%)
Nov 05, 2007 6.991 7.200 6.983 7.099 77,353 +0.09(+1.22%)
Nov 02, 2007 7.068 7.169 6.960 7.014 72,463 +0.00(+0.00%)
Nov 01, 2007 7.216 7.216 6.944 7.014 86,406 -0.29(-4.03%)
Oct 31, 2007 7.425 7.425 7.084 7.309 109,630 -0.04(-0.53%)
Oct 30, 2007 7.541 7.564 7.293 7.347 86,393 -0.21(-2.77%)
Oct 29, 2007 7.766 7.805 7.456 7.557 147,203 -0.19(-2.40%)
Oct 26, 2007 7.371 7.750 7.355 7.743 235,940 +0.46(+6.28%)
Oct 25, 2007 7.254 7.363 6.952 7.285 176,449 +0.04(+0.53%)
Oct 24, 2007 6.991 7.270 6.983 7.247 127,322 +0.22(+3.09%)
Oct 23, 2007 7.386 7.386 6.929 7.030 96,501 -0.28(-3.82%)
Oct 22, 2007 7.037 7.332 7.022 7.309 41,933 +0.16(+2.28%)
Oct 19, 2007 7.402 7.409 7.068 7.146 178,710 -0.33(-4.36%)
Oct 18, 2007 7.440 7.743 7.324 7.471 76,271 +0.02(+0.21%)
Oct 17, 2007 7.533 7.611 7.301 7.456 92,705 -0.01(-0.10%)
Oct 16, 2007 7.440 7.572 7.340 7.464 85,961 -0.02(-0.21%)
Oct 15, 2007 7.650 7.681 7.332 7.479 112,795 -0.16(-2.13%)
Oct 12, 2007 7.867 7.867 7.564 7.642 84,169 -0.06(-0.80%)
Oct 11, 2007 7.758 7.905 7.588 7.704 98,835 -0.02(-0.30%)
Oct 10, 2007 7.921 8.115 7.549 7.727 95,939 -0.25(-3.11%)
Oct 09, 2007 8.153 8.153 7.905 7.975 59,832 -0.19(-2.28%)
Oct 08, 2007 7.991 8.161 7.921 8.161 70,988 +0.18(+2.23%)
Oct 05, 2007 7.836 8.138 7.704 7.983 133,319 +0.23(+3.00%)
Oct 04, 2007 7.766 7.929 7.572 7.750 91,778 +0.03(+0.40%)
Oct 03, 2007 8.223 8.223 7.557 7.719 103,528 -0.57(-6.83%)
Oct 02, 2007 8.308 8.370 8.099 8.285 103,371 -0.01(-0.09%)
Oct 01, 2007 8.115 8.301 7.929 8.293 158,782 +0.16(+2.00%)
Sep 28, 2007 8.277 8.277 8.037 8.130 105,123 -0.11(-1.32%)
Sep 27, 2007 8.448 8.448 7.991 8.239 50,721 -0.15(-1.76%)
Sep 26, 2007 8.208 8.409 7.967 8.386 148,665 +0.25(+3.05%)
Sep 25, 2007 8.068 8.409 7.936 8.138 39,203 +0.03(+0.38%)
Sep 24, 2007 8.239 8.239 7.688 8.107 146,681 -0.10(-1.23%)
Sep 21, 2007 8.518 8.541 8.200 8.208 119,077 -0.23(-2.75%)
Sep 20, 2007 8.324 8.634 8.076 8.440 122,550 +0.05(+0.65%)
Sep 19, 2007 7.913 8.479 7.843 8.386 87,467 +0.54(+6.92%)
Sep 18, 2007 7.495 7.851 7.254 7.843 65,810 +0.40(+5.42%)
Sep 17, 2007 7.572 7.603 7.324 7.440 83,920 -0.12(-1.54%)
Sep 14, 2007 7.270 7.650 7.270 7.557 74,590 +0.18(+2.42%)
Sep 13, 2007 7.688 7.688 7.262 7.378 137,248 -0.04(-0.52%)
Sep 12, 2007 7.688 7.750 7.402 7.417 73,891 -0.27(-3.53%)
Sep 11, 2007 7.619 7.766 7.502 7.688 135,999 +0.17(+2.27%)
Sep 10, 2007 7.541 7.727 7.363 7.518 106,711 +0.05(+0.62%)
Sep 07, 2007 7.642 7.781 7.433 7.471 122,457 -0.23(-3.02%)
Sep 06, 2007 7.425 7.851 7.425 7.704 162,316 +0.34(+4.63%)
Sep 05, 2007 7.409 7.440 7.084 7.363 157,904 -0.08(-1.04%)
Sep 04, 2007 7.510 7.657 7.177 7.440 106,290 -0.13(-1.74%)
Aug 31, 2007 7.448 7.704 7.347 7.572 152,285 +0.23(+3.17%)
Aug 30, 2007 6.960 7.402 6.960 7.340 105,599 +0.36(+5.22%)
Aug 29, 2007 6.952 7.053 6.696 6.975 67,829 +0.07(+1.01%)
Aug 28, 2007 7.107 7.107 6.828 6.906 54,882 -0.23(-3.26%)
Aug 27, 2007 7.324 7.324 7.099 7.138 69,051 -0.20(-2.75%)
Aug 24, 2007 7.115 7.402 6.975 7.340 73,936 +0.24(+3.38%)
Aug 23, 2007 6.797 7.154 6.743 7.099 125,798 +0.35(+5.17%)
Aug 22, 2007 6.472 6.789 6.247 6.751 183,871 +0.37(+5.83%)
Aug 21, 2007 6.456 6.479 6.270 6.379 61,488 -0.05(-0.72%)
Aug 20, 2007 6.371 6.611 6.262 6.425 112,215 +0.09(+1.47%)
Aug 17, 2007 6.689 6.797 6.193 6.332 212,694 -0.12(-1.92%)
Aug 16, 2007 6.549 6.836 6.193 6.456 336,197 -0.09(-1.30%)
Aug 15, 2007 6.549 6.696 6.510 6.541 153,629 +0.02(+0.24%)
Aug 14, 2007 6.565 6.628 6.394 6.526 122,865 +0.01(+0.12%)
Aug 13, 2007 6.340 6.758 6.270 6.518 225,987 +0.35(+5.65%)
Aug 10, 2007 6.007 6.441 5.821 6.169 426,981 +0.09(+1.53%)
Aug 09, 2007 6.324 6.797 6.022 6.076 792,342 -0.40(-6.22%)
Aug 08, 2007 6.588 6.921 6.239 6.479 506,816 +0.08(+1.21%)
Aug 07, 2007 6.464 6.673 6.123 6.402 648,732 +0.00(+0.00%)
Aug 06, 2007 7.107 7.138 6.402 6.402 378,063 -0.71(-9.92%)
Aug 03, 2007 7.006 8.138 6.588 7.107 1,069,217 -0.95(-11.74%)
Aug 02, 2007 8.084 8.138 7.944 8.053 249,801 +0.06(+0.78%)
Aug 01, 2007 8.091 8.091 7.735 7.991 451,055 +0.05(+0.59%)
Jul 31, 2007 7.882 8.208 7.681 7.944 573,767 +0.10(+1.28%)
Jul 30, 2007 7.797 8.014 7.580 7.843 178,852 +0.06(+0.80%)
Jul 27, 2007 8.153 8.246 7.626 7.781 225,947 -0.36(-4.47%)
Jul 26, 2007 8.587 8.851 8.051 8.146 292,964 -0.54(-6.24%)
Jul 25, 2007 9.099 9.440 8.618 8.688 259,664 -0.38(-4.19%)
Jul 24, 2007 9.556 9.604 8.913 9.068 265,580 -0.58(-6.02%)
Jul 23, 2007 9.804 9.936 9.595 9.649 260,698 -0.14(-1.43%)
Jul 20, 2007 9.921 9.928 9.231 9.789 290,664 -0.16(-1.56%)
Jul 19, 2007 10.01 10.23 9.897 9.944 229,466 +0.10(+1.02%)
Jul 18, 2007 10.08 10.23 9.773 9.843 161,146 -0.31(-3.05%)
Jul 17, 2007 10.16 10.28 10.11 10.15 270,507 -0.02(-0.15%)
Jul 16, 2007 10.22 10.53 9.967 10.17 211,781 -0.01(-0.08%)
Jul 13, 2007 10.63 10.67 10.15 10.18 251,277 -0.53(-4.92%)
Jul 12, 2007 10.81 10.96 10.66 10.70 180,426 -0.08(-0.72%)
Jul 11, 2007 10.93 11.06 10.70 10.78 255,098 -0.15(-1.35%)
Jul 10, 2007 11.21 11.47 10.92 10.93 80,447 -0.41(-3.62%)
Jul 09, 2007 11.54 11.60 11.13 11.34 167,825 -0.24(-2.07%)
Jul 06, 2007 11.52 11.77 11.51 11.58 206,054 +0.00(+0.00%)
Jul 05, 2007 11.29 11.94 11.24 11.58 184,693 +0.29(+2.54%)
Jul 03, 2007 10.69 11.34 10.66 11.29 101,131 +0.62(+5.81%)
Jul 02, 2007 10.21 10.72 10.21 10.67 332,965 +0.49(+4.79%)
Jun 29, 2007 10.29 10.70 10.17 10.18 194,742 -0.03(-0.30%)
Jun 28, 2007 10.44 10.45 10.15 10.22 94,482 -0.26(-2.51%)
Jun 27, 2007 10.66 10.66 10.27 10.48 83,988 -0.21(-1.96%)
Jun 26, 2007 10.48 10.87 10.33 10.69 108,000 +0.30(+2.91%)
Jun 25, 2007 10.68 10.80 10.36 10.39 172,665 -0.33(-3.04%)
Jun 22, 2007 11.14 11.14 10.71 10.71 1,375,700 -0.41(-3.69%)
Jun 21, 2007 11.01 11.32 10.93 11.12 211,019 +0.09(+0.77%)
Jun 20, 2007 11.20 11.27 10.94 11.04 135,218 -0.07(-0.63%)
Jun 19, 2007 10.65 11.20 10.54 11.11 113,413 +0.45(+4.22%)
Jun 18, 2007 10.29 10.67 10.27 10.66 126,831 +0.31(+3.00%)
Jun 15, 2007 10.24 10.42 10.04 10.35 94,317 +0.19(+1.91%)
Jun 14, 2007 10.29 10.50 9.998 10.15 196,892 -0.17(-1.65%)
Jun 13, 2007 9.952 10.40 9.905 10.32 116,638 +0.37(+3.74%)
Jun 12, 2007 10.32 10.50 9.804 9.952 190,312 -0.43(-4.18%)
Jun 11, 2007 10.65 10.73 10.36 10.39 90,129 -0.26(-2.47%)
Jun 08, 2007 10.72 10.87 10.49 10.65 86,299 -0.11(-1.01%)
Jun 07, 2007 10.81 10.81 10.66 10.76 68,080 -0.11(-1.00%)
Jun 06, 2007 10.90 11.04 10.86 10.87 55,520 -0.12(-1.06%)
Jun 05, 2007 11.23 11.23 10.85 10.98 80,950 -0.24(-2.14%)
Jun 04, 2007 11.15 11.27 11.08 11.22 98,401 +0.12(+1.12%)
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.