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

Sinclair Inc (NQ: SBGI )

12.68 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 28, 2004 5.995 6.001 5.925 5.979 273,885 +0.02(+0.27%)
May 27, 2004 6.071 6.103 5.941 5.963 330,033 -0.09(-1.52%)
May 26, 2004 6.211 6.217 5.990 6.055 496,440 -0.15(-2.43%)
May 25, 2004 6.109 6.217 6.055 6.206 269,623 +0.06(+1.05%)
May 24, 2004 6.044 6.200 6.028 6.141 556,480 +0.10(+1.70%)
May 21, 2004 6.017 6.044 5.936 6.039 300,013 +0.05(+0.81%)
May 20, 2004 5.914 6.039 5.914 5.990 560,742 +0.04(+0.63%)
May 19, 2004 5.958 6.044 5.914 5.952 401,192 +0.06(+1.01%)
May 18, 2004 5.866 5.931 5.790 5.893 613,925 +0.09(+1.58%)
May 17, 2004 5.936 5.936 5.736 5.801 438,068 -0.14(-2.36%)
May 14, 2004 5.904 6.044 5.882 5.941 635,792 -0.03(-0.54%)
May 13, 2004 6.044 6.103 5.941 5.974 384,329 -0.09(-1.42%)
May 12, 2004 6.227 6.233 5.974 6.060 729,743 -0.17(-2.77%)
May 11, 2004 6.287 6.319 6.114 6.233 531,648 +0.05(+0.79%)
May 10, 2004 6.346 6.368 6.173 6.184 254,057 -0.18(-2.80%)
May 07, 2004 6.670 6.675 6.308 6.362 544,249 -0.33(-4.92%)
May 06, 2004 6.859 6.891 6.557 6.692 598,359 -0.21(-3.05%)
May 05, 2004 6.853 7.015 6.832 6.902 496,811 +0.01(+0.16%)
May 04, 2004 6.659 6.951 6.659 6.891 561,668 +0.21(+3.15%)
May 03, 2004 6.697 6.746 6.557 6.681 1,235,449 +0.01(+0.16%)
Apr 30, 2004 6.805 6.934 6.632 6.670 556,665 -0.14(-2.06%)
Apr 29, 2004 6.832 6.999 6.810 6.810 366,724 -0.03(-0.39%)
Apr 28, 2004 7.037 7.053 6.832 6.837 265,917 -0.23(-3.21%)
Apr 27, 2004 7.075 7.134 7.005 7.064 316,320 +0.03(+0.38%)
Apr 26, 2004 6.853 7.075 6.805 7.037 638,757 +0.19(+2.84%)
Apr 23, 2004 6.951 6.999 6.762 6.843 577,790 -0.11(-1.63%)
Apr 22, 2004 6.880 7.085 6.880 6.956 821,470 +0.02(+0.31%)
Apr 21, 2004 7.075 7.112 6.875 6.934 676,189 -0.13(-1.91%)
Apr 20, 2004 7.258 7.258 7.021 7.069 702,132 -0.17(-2.38%)
Apr 19, 2004 7.220 7.285 7.112 7.242 322,436 +0.06(+0.83%)
Apr 16, 2004 7.258 7.339 7.166 7.183 355,976 -0.03(-0.37%)
Apr 15, 2004 7.328 7.328 7.161 7.210 226,261 -0.08(-1.04%)
Apr 14, 2004 7.210 7.393 7.112 7.285 590,576 +0.13(+1.81%)
Apr 13, 2004 7.506 7.663 7.150 7.156 1,022,159 -0.13(-1.85%)
Apr 12, 2004 7.199 7.425 7.129 7.291 376,916 +0.15(+2.12%)
Apr 08, 2004 7.210 7.280 7.129 7.139 363,574 +0.00(+0.00%)
Apr 07, 2004 7.115 7.210 7.112 7.139 904,118 +0.03(+0.46%)
Apr 06, 2004 7.042 7.177 7.037 7.107 1,412,789 +0.03(+0.38%)
Apr 05, 2004 7.085 7.129 6.988 7.080 477,168 -0.04(-0.61%)
Apr 02, 2004 6.929 7.220 6.891 7.123 1,279,181 +0.19(+2.80%)
Apr 01, 2004 6.794 7.042 6.794 6.929 823,323 +0.18(+2.72%)
Mar 31, 2004 6.713 6.891 6.713 6.746 568,154 +0.03(+0.40%)
Mar 30, 2004 6.675 6.746 6.605 6.719 181,972 +0.08(+1.22%)
Mar 29, 2004 6.692 6.692 6.611 6.638 475,871 -0.07(-1.05%)
Mar 26, 2004 6.659 6.708 6.578 6.708 411,754 +0.05(+0.81%)
Mar 25, 2004 6.492 6.708 6.492 6.654 252,389 +0.15(+2.24%)
Mar 24, 2004 6.729 6.729 6.492 6.508 441,589 -0.16(-2.43%)
Mar 23, 2004 6.692 6.772 6.519 6.670 397,856 +0.01(+0.08%)
Mar 22, 2004 6.697 6.697 6.557 6.665 538,505 -0.06(-0.88%)
Mar 19, 2004 6.789 6.929 6.670 6.724 654,878 +0.00(+0.00%)
Mar 18, 2004 6.772 6.789 6.638 6.724 305,758 -0.08(-1.11%)
Mar 17, 2004 6.584 6.805 6.557 6.799 371,357 +0.25(+3.87%)
Mar 16, 2004 6.600 6.746 6.513 6.546 543,323 -0.02(-0.33%)
Mar 15, 2004 6.821 6.837 6.508 6.567 594,839 -0.28(-4.02%)
Mar 12, 2004 6.530 6.880 6.476 6.843 932,470 +0.31(+4.71%)
Mar 11, 2004 6.497 6.713 6.476 6.535 600,027 +0.03(+0.50%)
Mar 10, 2004 6.643 6.692 6.465 6.503 548,882 -0.15(-2.27%)
Mar 09, 2004 6.670 6.719 6.546 6.654 417,499 +0.01(+0.08%)
Mar 08, 2004 6.567 6.756 6.557 6.648 429,729 +0.03(+0.41%)
Mar 05, 2004 6.621 6.794 6.589 6.621 294,454 +0.00(+0.00%)
Mar 04, 2004 6.616 6.700 6.551 6.621 729,928 +0.05(+0.74%)
Mar 03, 2004 6.643 6.692 6.530 6.573 458,266 -0.12(-1.77%)
Mar 02, 2004 6.772 6.945 6.621 6.692 920,425 -0.06(-0.88%)
Mar 01, 2004 6.864 7.042 6.729 6.751 711,212 -0.03(-0.40%)
Feb 27, 2004 7.015 7.053 6.746 6.778 492,919 -0.17(-2.48%)
Feb 26, 2004 6.778 7.037 6.772 6.951 389,702 +0.12(+1.74%)
Feb 25, 2004 6.767 6.918 6.740 6.832 224,593 +0.02(+0.32%)
Feb 24, 2004 6.702 6.934 6.665 6.810 344,858 -0.02(-0.32%)
Feb 23, 2004 7.015 7.091 6.799 6.832 519,974 -0.23(-3.28%)
Feb 20, 2004 7.015 7.080 6.961 7.064 770,511 +0.06(+0.85%)
Feb 19, 2004 7.048 7.145 7.005 7.005 800,531 -0.04(-0.54%)
Feb 18, 2004 7.177 7.177 6.978 7.042 694,534 -0.12(-1.73%)
Feb 17, 2004 7.021 7.220 7.021 7.166 781,073 +0.16(+2.31%)
Feb 13, 2004 7.064 7.161 6.999 7.005 728,816 -0.19(-2.63%)
Feb 12, 2004 7.401 7.401 7.134 7.193 247,386 -0.21(-2.77%)
Feb 11, 2004 7.193 7.436 7.107 7.398 659,882 +0.19(+2.62%)
Feb 10, 2004 7.177 7.226 7.094 7.210 436,215 +0.10(+1.44%)
Feb 09, 2004 7.112 7.296 7.053 7.107 557,036 -0.03(-0.38%)
Feb 06, 2004 7.026 7.193 7.015 7.134 414,163 +0.12(+1.69%)
Feb 05, 2004 7.015 7.166 6.956 7.015 917,645 +0.00(+0.00%)
Feb 04, 2004 7.177 7.177 7.005 7.015 499,775 -0.11(-1.52%)
Feb 03, 2004 7.425 7.425 7.102 7.123 465,308 -0.19(-2.58%)
Feb 02, 2004 7.377 7.420 7.231 7.312 430,656 -0.05(-0.73%)
Jan 30, 2004 7.269 7.382 7.204 7.366 377,843 +0.06(+0.89%)
Jan 29, 2004 7.328 7.469 7.129 7.301 472,350 +0.08(+1.12%)
Jan 28, 2004 7.609 7.733 7.220 7.220 867,427 -0.44(-5.77%)
Jan 27, 2004 7.776 7.798 7.614 7.663 594,468 -0.10(-1.25%)
Jan 26, 2004 7.711 7.782 7.506 7.760 544,435 +0.07(+0.91%)
Jan 23, 2004 7.663 7.803 7.550 7.690 729,002 +0.02(+0.28%)
Jan 22, 2004 7.566 7.809 7.539 7.668 717,327 +0.10(+1.28%)
Jan 21, 2004 7.674 7.722 7.447 7.571 924,872 -0.15(-1.89%)
Jan 20, 2004 7.792 7.792 7.555 7.717 1,251,015 -0.06(-0.83%)
Jan 16, 2004 7.776 7.836 7.684 7.782 519,974 +0.03(+0.42%)
Jan 15, 2004 7.873 7.927 7.706 7.749 381,243 -0.09(-1.17%)
Jan 14, 2004 7.771 7.890 7.690 7.841 1,211,314 +0.10(+1.25%)
Jan 13, 2004 7.879 7.917 7.738 7.744 1,049,077 -0.10(-1.31%)
Jan 12, 2004 7.852 8.046 7.749 7.846 1,208,857 +0.04(+0.49%)
Jan 09, 2004 8.041 8.176 7.798 7.808 749,341 -0.23(-2.89%)
Jan 08, 2004 7.973 8.068 7.949 8.041 1,226,207 +0.08(+1.02%)
Jan 07, 2004 7.960 8.068 7.927 7.960 1,214,038 -0.07(-0.87%)
Jan 06, 2004 8.030 8.057 8.008 8.030 1,682,041 -0.06(-0.73%)
Jan 05, 2004 8.122 8.143 8.046 8.089 1,980,387 -0.02(-0.27%)
Jan 02, 2004 8.020 8.159 8.014 8.111 1,981,314 +0.03(+0.33%)
Dec 31, 2003 8.100 8.154 7.997 8.084 870,762 +0.01(+0.13%)
Dec 30, 2003 8.192 8.192 8.008 8.073 918,351 -0.11(-1.38%)
Dec 29, 2003 8.024 8.327 7.992 8.186 1,602,175 +0.17(+2.09%)
Dec 26, 2003 7.836 8.030 7.836 8.019 549,877 +0.16(+1.99%)
Dec 24, 2003 7.787 7.868 7.706 7.863 1,001,534 +0.11(+1.46%)
Dec 23, 2003 7.609 7.863 7.587 7.749 2,810,670 +0.14(+1.84%)
Dec 22, 2003 7.755 7.755 7.512 7.609 1,225,344 -0.02(-0.28%)
Dec 19, 2003 7.609 7.679 7.404 7.631 567,693 +0.08(+1.00%)
Dec 18, 2003 7.372 7.587 7.301 7.555 1,133,548 +0.21(+2.79%)
Dec 17, 2003 7.291 7.431 7.280 7.350 1,026,777 -0.02(-0.22%)
Dec 16, 2003 7.285 7.496 7.107 7.366 2,468,322 +0.32(+4.60%)
Dec 15, 2003 7.037 7.166 6.994 7.042 1,209,721 +0.03(+0.46%)
Dec 12, 2003 6.870 7.010 6.805 7.010 964,102 +0.17(+2.44%)
Dec 11, 2003 6.746 6.853 6.713 6.843 1,392,219 +0.11(+1.60%)
Dec 10, 2003 6.443 6.756 6.400 6.735 1,237,680 +0.30(+4.70%)
Dec 09, 2003 6.449 6.530 6.368 6.433 387,382 -0.03(-0.42%)
Dec 08, 2003 6.341 6.470 6.341 6.460 620,574 +0.11(+1.79%)
Dec 05, 2003 6.249 6.368 6.206 6.346 370,340 +0.10(+1.55%)
Dec 04, 2003 6.319 6.341 6.200 6.249 351,271 -0.06(-0.94%)
Dec 03, 2003 6.254 6.481 6.217 6.308 452,448 +0.08(+1.30%)
Dec 02, 2003 6.298 6.389 6.217 6.227 458,085 -0.06(-0.94%)
Dec 01, 2003 6.249 6.346 6.206 6.287 399,268 +0.03(+0.43%)
Nov 28, 2003 6.244 6.287 6.179 6.260 196,925 +0.01(+0.09%)
Nov 26, 2003 6.298 6.346 6.222 6.254 387,747 -0.01(-0.17%)
Nov 25, 2003 6.152 6.314 6.152 6.265 525,500 +0.12(+2.02%)
Nov 24, 2003 5.931 6.179 5.909 6.141 992,489 +0.21(+3.45%)
Nov 21, 2003 5.844 5.968 5.828 5.936 288,876 +0.09(+1.57%)
Nov 20, 2003 5.817 5.936 5.801 5.844 616,796 +0.04(+0.74%)
Nov 19, 2003 5.807 5.931 5.774 5.801 388,576 +0.00(+0.00%)
Nov 18, 2003 5.790 5.898 5.747 5.801 359,872 +0.00(+0.00%)
Nov 17, 2003 5.898 5.925 5.758 5.801 404,032 -0.11(-1.83%)
Nov 14, 2003 5.985 6.071 5.861 5.909 273,877 -0.04(-0.64%)
Nov 13, 2003 5.936 6.028 5.887 5.947 654,491 -0.02(-0.36%)
Nov 12, 2003 5.936 6.082 5.925 5.968 668,708 +0.06(+1.00%)
Nov 11, 2003 6.044 6.082 5.898 5.909 616,853 -0.17(-2.84%)
Nov 10, 2003 6.190 6.254 6.060 6.082 718,791 -0.18(-2.93%)
Nov 07, 2003 6.357 6.368 6.152 6.265 826,909 -0.08(-1.19%)
Nov 06, 2003 6.103 6.389 6.049 6.341 2,410,919 -0.16(-2.41%)
Nov 05, 2003 6.335 6.535 6.276 6.497 679,813 +0.15(+2.29%)
Nov 04, 2003 6.362 6.389 6.249 6.352 510,648 +0.00(+0.00%)
Nov 03, 2003 6.276 6.460 6.260 6.352 545,376 +0.08(+1.20%)
Oct 31, 2003 6.281 6.325 6.260 6.276 361,376 +0.02(+0.26%)
Oct 30, 2003 6.314 6.368 6.163 6.260 634,461 -0.05(-0.85%)
Oct 29, 2003 6.314 6.368 6.211 6.314 436,252 +0.01(+0.09%)
Oct 28, 2003 6.076 6.314 6.076 6.308 498,836 +0.23(+3.82%)
Oct 27, 2003 5.995 6.152 5.995 6.076 729,002 +0.04(+0.72%)
Oct 24, 2003 5.866 6.034 5.855 6.033 826,659 +0.10(+1.73%)
Oct 23, 2003 5.947 5.979 5.904 5.931 517,936 -0.02(-0.27%)
Oct 22, 2003 5.990 6.028 5.877 5.947 741,788 -0.08(-1.25%)
Oct 21, 2003 6.012 6.109 5.979 6.022 1,153,146 +0.00(+0.00%)
Oct 20, 2003 6.060 6.141 5.898 6.022 1,557,160 -0.05(-0.80%)
Oct 17, 2003 6.076 6.200 6.055 6.071 585,712 +0.00(+0.00%)
Oct 16, 2003 5.952 6.103 5.925 6.071 764,638 +0.12(+1.99%)
Oct 15, 2003 5.947 5.990 5.882 5.952 519,048 +0.02(+0.36%)
Oct 14, 2003 5.904 5.952 5.904 5.931 295,481 -0.02(-0.36%)
Oct 13, 2003 5.968 6.022 5.855 5.952 702,191 -0.04(-0.63%)
Oct 10, 2003 5.936 5.990 5.882 5.990 666,621 +0.04(+0.73%)
Oct 09, 2003 5.774 5.985 5.774 5.947 1,464,808 +0.22(+3.77%)
Oct 08, 2003 5.580 5.774 5.558 5.731 861,139 +0.06(+1.14%)
Oct 07, 2003 5.483 5.666 5.483 5.666 341,319 +0.04(+0.77%)
Oct 06, 2003 5.693 5.704 5.607 5.623 433,309 -0.02(-0.29%)
Oct 03, 2003 5.537 5.726 5.510 5.639 731,001 +0.14(+2.55%)
Oct 02, 2003 5.618 5.666 5.477 5.499 626,148 -0.12(-2.11%)
Oct 01, 2003 5.461 5.650 5.461 5.618 1,116,757 +0.10(+1.76%)
Sep 30, 2003 5.423 5.542 5.386 5.521 1,253,325 +0.10(+1.79%)
Sep 29, 2003 5.369 5.423 5.310 5.423 790,820 +0.08(+1.52%)
Sep 26, 2003 5.461 5.596 5.332 5.342 1,118,731 -0.15(-2.75%)
Sep 25, 2003 5.574 5.731 5.477 5.494 811,386 -0.11(-2.02%)
Sep 24, 2003 5.823 5.758 5.601 5.607 510,622 -0.22(-3.71%)
Sep 23, 2003 5.979 5.979 5.774 5.823 868,857 -0.21(-3.40%)
Sep 22, 2003 6.033 6.055 5.936 6.028 1,748,917 -0.01(-0.18%)
Sep 19, 2003 5.936 6.066 5.936 6.039 1,240,897 +0.05(+0.81%)
Sep 18, 2003 5.925 6.012 5.839 5.990 836,756 +0.11(+1.83%)
Sep 17, 2003 5.909 5.936 5.763 5.882 471,201 -0.03(-0.46%)
Sep 16, 2003 5.699 5.963 5.699 5.909 739,005 +0.17(+2.91%)
Sep 15, 2003 5.699 5.758 5.666 5.742 360,424 +0.03(+0.47%)
Sep 12, 2003 5.904 5.904 5.666 5.715 527,572 -0.17(-2.84%)
Sep 11, 2003 5.774 5.893 5.774 5.882 820,544 +0.11(+1.87%)
Sep 10, 2003 5.828 5.855 5.742 5.774 2,007,998 -0.15(-2.55%)
Sep 09, 2003 5.909 5.958 5.780 5.925 565,930 +0.03(+0.46%)
Sep 08, 2003 5.601 5.909 5.601 5.898 1,732,074 +0.29(+5.10%)
Sep 05, 2003 5.715 5.720 5.607 5.612 1,400,744 -0.05(-0.95%)
Sep 04, 2003 5.979 5.989 5.661 5.666 2,607,655 -0.33(-5.58%)
Sep 03, 2003 6.103 6.141 5.963 6.001 1,314,946 -0.12(-2.03%)
Sep 02, 2003 5.990 6.179 5.904 6.125 1,127,785 +0.12(+2.07%)
Aug 29, 2003 5.866 6.006 5.736 6.001 1,164,105 +0.23(+3.93%)
Aug 28, 2003 5.893 5.893 5.726 5.774 408,233 -0.12(-2.01%)
Aug 27, 2003 5.936 5.952 5.834 5.893 435,103 -0.05(-0.91%)
Aug 26, 2003 5.941 6.001 5.817 5.947 1,331,438 -0.02(-0.27%)
Aug 25, 2003 6.071 6.071 5.936 5.963 593,727 -0.11(-1.78%)
Aug 22, 2003 5.990 6.120 5.990 6.071 1,438,546 +0.13(+2.18%)
Aug 21, 2003 5.855 6.017 5.774 5.941 976,203 +0.09(+1.57%)
Aug 20, 2003 5.558 5.850 5.542 5.850 1,614,404 +0.26(+4.63%)
Aug 19, 2003 5.440 5.693 5.315 5.591 1,180,227 +0.17(+3.08%)
Aug 18, 2003 5.348 5.423 5.332 5.423 563,521 +0.08(+1.41%)
Aug 15, 2003 5.386 5.423 5.315 5.348 161,218 -0.03(-0.60%)
Aug 14, 2003 5.386 5.396 5.310 5.380 413,978 +0.02(+0.30%)
Aug 13, 2003 5.402 5.402 5.305 5.364 713,250 -0.06(-1.09%)
Aug 12, 2003 5.294 5.440 5.288 5.423 659,511 +0.11(+2.03%)
Aug 11, 2003 5.299 5.353 5.197 5.315 1,061,074 +0.05(+0.92%)
Aug 08, 2003 5.569 5.574 5.208 5.267 1,655,913 -0.03(-0.51%)
Aug 07, 2003 5.380 5.418 5.229 5.294 600,027 -0.06(-1.21%)
Aug 06, 2003 5.402 5.434 5.267 5.359 905,415 -0.06(-1.19%)
Aug 05, 2003 5.564 5.591 5.396 5.423 606,513 -0.11(-2.05%)
Aug 04, 2003 5.591 5.639 5.402 5.537 818,876 -0.04(-0.68%)
Aug 01, 2003 5.596 5.596 5.504 5.574 888,367 -0.01(-0.19%)
Jul 31, 2003 5.456 5.607 5.429 5.585 1,315,317 +0.13(+2.37%)
Jul 30, 2003 5.558 5.645 5.402 5.456 1,316,984 -0.13(-2.32%)
Jul 29, 2003 5.747 5.855 5.494 5.585 1,861,605 -0.11(-1.99%)
Jul 28, 2003 5.828 5.909 5.661 5.699 1,151,319 -0.13(-2.22%)
Jul 25, 2003 5.812 5.877 5.677 5.828 871,689 +0.03(+0.56%)
Jul 24, 2003 5.882 5.974 5.715 5.796 763,469 -0.11(-1.83%)
Jul 23, 2003 6.060 6.076 5.844 5.904 819,432 -0.13(-2.15%)
Jul 22, 2003 5.995 6.200 5.995 6.033 581,682 -0.02(-0.27%)
Jul 21, 2003 6.238 6.287 5.936 6.049 1,833,067 -0.21(-3.28%)
Jul 18, 2003 6.308 6.395 6.200 6.254 673,780 -0.06(-0.94%)
Jul 17, 2003 6.476 6.476 6.314 6.314 880,954 -0.13(-2.09%)
Jul 16, 2003 6.535 6.546 6.341 6.449 429,358 -0.08(-1.24%)
Jul 15, 2003 6.503 6.584 6.422 6.530 491,437 +0.11(+1.68%)
Jul 14, 2003 6.211 6.424 6.173 6.422 682,675 +0.25(+4.11%)
Jul 11, 2003 6.395 6.454 6.125 6.168 604,660 -0.19(-2.97%)
Jul 10, 2003 6.508 6.519 6.314 6.357 536,096 -0.15(-2.24%)
Jul 09, 2003 6.282 6.508 6.200 6.503 594,839 +0.22(+3.43%)
Jul 08, 2003 6.411 6.411 6.184 6.287 681,192 -0.11(-1.69%)
Jul 07, 2003 6.222 6.438 6.211 6.395 561,112 +0.22(+3.58%)
Jul 03, 2003 6.265 6.379 6.173 6.173 228,114 -0.13(-2.05%)
Jul 02, 2003 6.233 6.335 5.844 6.303 686,381 +0.10(+1.65%)
Jul 01, 2003 6.254 6.260 6.033 6.200 1,116,481 -0.07(-1.12%)
Jun 30, 2003 6.211 6.406 5.968 6.271 1,808,792 +0.02(+0.25%)
Jun 27, 2003 6.530 6.578 6.260 6.255 1,114,072 -0.27(-4.21%)
Jun 26, 2003 6.460 6.530 6.368 6.530 634,309 +0.07(+1.09%)
Jun 25, 2003 6.449 6.486 6.366 6.460 560,557 +0.04(+0.59%)
Jun 24, 2003 6.362 6.530 6.362 6.422 1,287,335 +0.01(+0.17%)
Jun 23, 2003 6.557 6.643 6.276 6.411 674,521 -0.21(-3.18%)
Jun 20, 2003 6.497 6.702 6.497 6.621 796,454 +0.09(+1.40%)
Jun 19, 2003 6.832 6.870 6.513 6.530 828,883 -0.33(-4.80%)
Jun 18, 2003 6.789 7.032 6.675 6.859 888,737 +0.03(+0.39%)
Jun 17, 2003 6.778 6.859 6.719 6.832 912,271 +0.08(+1.12%)
Jun 16, 2003 6.832 6.859 6.735 6.756 700,279 +0.00(+0.00%)
Jun 13, 2003 6.740 6.902 6.708 6.756 1,036,242 +0.00(+0.00%)
Jun 12, 2003 6.735 6.816 6.692 6.756 615,408 +0.03(+0.48%)
Jun 11, 2003 6.746 6.762 6.578 6.724 1,203,390 -0.02(-0.24%)
Jun 10, 2003 6.481 6.799 6.422 6.740 1,329,029 +0.26(+4.08%)
Jun 09, 2003 6.621 6.686 6.470 6.476 790,153 -0.18(-2.68%)
Jun 06, 2003 6.810 7.015 6.654 6.654 489,028 -0.15(-2.22%)
Jun 05, 2003 6.848 6.897 6.675 6.805 1,473,014 -0.13(-1.87%)
Jun 04, 2003 6.913 7.145 6.880 6.934 1,657,210 +0.17(+2.55%)
Jun 03, 2003 6.681 6.853 6.600 6.762 863,535 +0.10(+1.54%)
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.