Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sinclair Inc
(NQ:
SBGI
)
12.21
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 29, 2012
5.436
5.571
5.381
5.559
618,490
+0.26(+4.86%)
Jun 28, 2012
5.295
5.411
5.154
5.301
572,460
-0.06(-1.14%)
Jun 27, 2012
5.338
5.399
5.276
5.362
903,178
+0.02(+0.46%)
Jun 26, 2012
5.147
5.356
5.086
5.338
583,246
+0.21(+4.19%)
Jun 25, 2012
5.215
5.221
5.068
5.123
353,163
-0.14(-2.68%)
Jun 22, 2012
5.227
5.276
5.172
5.264
485,468
+0.10(+2.02%)
Jun 21, 2012
5.239
5.258
5.092
5.160
677,716
-0.06(-1.06%)
Jun 20, 2012
5.160
5.239
5.055
5.215
374,375
+0.08(+1.55%)
Jun 19, 2012
5.105
5.172
5.031
5.135
488,587
+0.07(+1.45%)
Jun 18, 2012
5.123
5.141
4.994
5.062
610,516
-0.06(-1.20%)
Jun 15, 2012
5.062
5.147
4.976
5.123
784,676
+0.05(+0.97%)
Jun 14, 2012
4.878
5.092
4.865
5.074
788,553
+0.21(+4.42%)
Jun 13, 2012
4.982
5.006
4.828
4.859
656,989
-0.11(-2.22%)
Jun 12, 2012
4.896
4.982
4.798
4.970
635,755
+0.11(+2.27%)
Jun 11, 2012
5.006
5.019
4.859
4.859
691,639
-0.07(-1.37%)
Jun 08, 2012
4.970
4.982
4.835
4.927
696,730
+0.01(+0.12%)
Jun 07, 2012
5.098
5.141
4.908
4.920
547,977
-0.09(-1.72%)
Jun 06, 2012
5.111
5.154
4.994
5.006
843,402
-0.05(-0.97%)
Jun 05, 2012
4.957
5.062
4.908
5.055
930,815
+0.07(+1.48%)
Jun 04, 2012
5.012
5.086
4.908
4.982
1,325,527
+0.01(+0.25%)
Jun 01, 2012
4.933
5.031
4.902
4.970
1,133,086
-0.02(-0.49%)
May 31, 2012
5.006
5.019
4.908
4.994
1,111,050
+0.02(+0.37%)
May 30, 2012
5.068
5.135
4.927
4.976
2,334,074
-0.11(-2.17%)
May 29, 2012
5.122
5.147
4.983
5.086
1,062,288
-0.04(-0.71%)
May 25, 2012
5.141
5.170
5.080
5.122
624,746
-0.01(-0.12%)
May 24, 2012
5.165
5.195
5.020
5.128
751,234
-0.01(-0.24%)
May 23, 2012
5.171
5.261
5.013
5.141
1,368,023
-0.07(-1.28%)
May 22, 2012
5.243
5.352
5.140
5.207
1,146,213
-0.01(-0.23%)
May 21, 2012
5.068
5.292
5.032
5.219
1,013,403
+0.19(+3.85%)
May 18, 2012
4.959
5.153
4.923
5.026
1,519,418
+0.08(+1.71%)
May 17, 2012
5.280
5.340
4.899
4.941
1,295,273
-0.31(-5.98%)
May 16, 2012
5.570
5.600
5.231
5.255
1,142,218
-0.27(-4.82%)
May 15, 2012
5.600
5.882
5.503
5.522
1,244,465
-0.10(-1.83%)
May 14, 2012
5.745
5.830
5.618
5.624
922,959
-0.18(-3.02%)
May 11, 2012
5.878
5.933
5.763
5.800
537,701
-0.11(-1.94%)
May 10, 2012
6.048
6.048
5.878
5.915
744,100
-0.05(-0.91%)
May 09, 2012
5.969
6.054
5.939
5.969
703,878
-0.07(-1.10%)
May 08, 2012
5.842
6.054
5.721
6.036
1,765,226
+0.18(+2.99%)
May 07, 2012
5.921
5.981
5.833
5.860
1,101,371
-0.10(-1.72%)
May 04, 2012
6.175
6.175
5.957
5.963
560,534
-0.23(-3.71%)
May 03, 2012
6.404
6.459
6.151
6.193
990,659
-0.23(-3.58%)
May 02, 2012
6.380
6.495
6.187
6.423
785,825
+0.18(+2.91%)
May 01, 2012
6.259
6.398
6.193
6.241
752,829
+0.02(+0.39%)
Apr 30, 2012
6.271
6.356
6.138
6.217
685,625
-0.07(-1.15%)
Apr 27, 2012
6.114
6.332
6.096
6.290
955,474
+0.22(+3.69%)
Apr 26, 2012
6.072
6.211
5.909
6.066
509,791
-0.01(-0.20%)
Apr 25, 2012
5.836
6.108
5.745
6.078
695,452
+0.34(+6.01%)
Apr 24, 2012
5.649
5.776
5.570
5.733
447,146
+0.10(+1.83%)
Apr 23, 2012
5.661
5.721
5.582
5.630
499,708
-0.11(-2.00%)
Apr 20, 2012
5.848
5.848
5.655
5.745
749,838
-0.04(-0.63%)
Apr 19, 2012
5.909
5.915
5.703
5.782
447,036
-0.10(-1.75%)
Apr 18, 2012
5.896
5.951
5.806
5.884
595,371
-0.07(-1.12%)
Apr 17, 2012
5.951
5.993
5.866
5.951
820,984
+0.07(+1.13%)
Apr 16, 2012
6.030
6.030
5.854
5.884
300,828
-0.09(-1.52%)
Apr 13, 2012
6.054
6.126
5.933
5.975
299,101
-0.08(-1.40%)
Apr 12, 2012
6.042
6.102
5.957
6.060
675,031
+0.01(+0.10%)
Apr 11, 2012
6.132
6.169
5.969
6.054
553,955
+0.01(+0.10%)
Apr 10, 2012
6.314
6.338
5.951
6.048
1,369,905
-0.26(-4.12%)
Apr 09, 2012
6.404
6.501
6.302
6.308
658,458
-0.22(-3.43%)
Apr 05, 2012
6.429
6.538
6.404
6.532
502,444
+0.06(+0.93%)
Apr 04, 2012
6.634
6.634
6.429
6.471
760,280
-0.22(-3.25%)
Apr 03, 2012
6.882
6.955
6.640
6.689
500,156
-0.16(-2.38%)
Apr 02, 2012
6.695
6.876
6.671
6.852
522,849
+0.16(+2.44%)
Mar 30, 2012
6.888
6.955
6.689
6.689
579,986
-0.13(-1.95%)
Mar 29, 2012
6.792
6.822
6.665
6.822
510,717
+0.00(+0.00%)
Mar 28, 2012
7.003
7.003
6.707
6.822
655,065
-0.18(-2.59%)
Mar 27, 2012
7.215
7.251
6.997
7.003
617,361
-0.19(-2.61%)
Mar 26, 2012
7.160
7.227
7.046
7.191
669,541
+0.13(+1.80%)
Mar 23, 2012
6.822
7.076
6.792
7.064
591,384
+0.28(+4.10%)
Mar 22, 2012
6.816
6.882
6.767
6.786
491,453
-0.07(-0.97%)
Mar 21, 2012
6.894
6.919
6.749
6.852
705,679
+0.02(+0.27%)
Mar 20, 2012
6.900
6.973
6.804
6.834
749,033
-0.11(-1.57%)
Mar 19, 2012
7.021
7.148
6.919
6.943
693,292
-0.11(-1.54%)
Mar 16, 2012
7.185
7.239
7.021
7.052
750,205
-0.11(-1.60%)
Mar 15, 2012
7.094
7.227
7.021
7.167
462,666
+0.06(+0.85%)
Mar 14, 2012
7.160
7.251
7.040
7.106
460,564
-0.04(-0.51%)
Mar 13, 2012
7.015
7.191
6.937
7.142
719,001
+0.19(+2.79%)
Mar 12, 2012
7.082
7.082
6.894
6.949
517,832
-0.11(-1.63%)
Mar 09, 2012
6.900
7.082
6.779
7.064
839,094
+0.19(+2.73%)
Mar 08, 2012
6.931
6.979
6.810
6.876
650,909
+0.02(+0.35%)
Mar 07, 2012
6.840
6.955
6.792
6.852
389,950
+0.06(+0.89%)
Mar 06, 2012
6.804
6.858
6.659
6.792
770,735
-0.10(-1.40%)
Mar 05, 2012
6.894
6.985
6.834
6.888
843,130
-0.07(-0.96%)
Mar 02, 2012
6.761
6.961
6.749
6.955
1,199,635
+0.21(+3.05%)
Mar 01, 2012
6.991
7.052
6.743
6.749
1,308,595
-0.16(-2.28%)
Feb 29, 2012
7.154
7.167
6.894
6.906
889,622
-0.21(-2.89%)
Feb 28, 2012
7.088
7.227
7.033
7.112
695,211
+0.05(+0.68%)
Feb 27, 2012
7.159
7.180
6.890
7.064
906,264
-0.11(-1.50%)
Feb 24, 2012
7.243
7.366
7.136
7.171
463,147
-0.04(-0.50%)
Feb 23, 2012
7.022
7.237
6.915
7.207
477,970
+0.20(+2.91%)
Feb 22, 2012
7.016
7.142
6.950
7.004
585,596
+0.01(+0.09%)
Feb 21, 2012
7.004
7.016
6.842
6.998
1,347,438
-0.01(-0.09%)
Feb 17, 2012
6.968
7.129
6.968
7.004
844,738
+0.08(+1.21%)
Feb 16, 2012
7.076
7.183
6.899
6.920
940,025
-0.12(-1.70%)
Feb 15, 2012
7.267
7.291
7.016
7.040
590,903
-0.16(-2.24%)
Feb 14, 2012
7.249
7.387
7.058
7.201
425,591
-0.09(-1.23%)
Feb 13, 2012
7.369
7.573
7.249
7.291
848,946
-0.05(-0.65%)
Feb 10, 2012
7.237
7.363
7.183
7.339
644,996
+0.05(+0.74%)
Feb 09, 2012
7.327
7.465
7.219
7.285
712,249
+0.01(+0.16%)
Feb 08, 2012
7.357
7.471
7.183
7.273
899,500
-0.17(-2.33%)
Feb 07, 2012
7.441
7.538
7.369
7.447
523,010
-0.03(-0.40%)
Feb 06, 2012
7.567
7.620
7.459
7.477
431,309
-0.17(-2.19%)
Feb 03, 2012
7.602
7.722
7.561
7.644
700,679
+0.22(+2.90%)
Feb 02, 2012
7.728
7.734
7.405
7.429
655,923
-0.25(-3.27%)
Feb 01, 2012
7.459
7.704
7.459
7.680
862,372
+0.33(+4.48%)
Jan 31, 2012
7.543
7.590
7.345
7.351
648,045
-0.11(-1.52%)
Jan 30, 2012
7.710
7.782
7.405
7.465
469,629
-0.29(-3.71%)
Jan 27, 2012
7.644
7.794
7.644
7.752
333,096
+0.10(+1.33%)
Jan 26, 2012
7.776
7.896
7.644
7.650
573,468
-0.06(-0.78%)
Jan 25, 2012
7.764
7.884
7.593
7.710
1,232,541
-0.02(-0.31%)
Jan 24, 2012
7.608
7.782
7.531
7.734
445,385
+0.11(+1.41%)
Jan 23, 2012
7.764
7.860
7.567
7.626
654,202
-0.11(-1.39%)
Jan 20, 2012
7.758
7.980
7.704
7.734
611,843
-0.01(-0.08%)
Jan 19, 2012
7.626
7.782
7.543
7.740
581,102
+0.17(+2.29%)
Jan 18, 2012
7.573
7.650
7.543
7.567
482,145
+0.00(+0.00%)
Jan 17, 2012
7.525
7.626
7.453
7.567
596,433
+0.11(+1.44%)
Jan 13, 2012
7.519
7.632
7.387
7.459
542,417
-0.17(-2.20%)
Jan 12, 2012
7.561
7.692
7.495
7.626
743,956
+0.10(+1.35%)
Jan 11, 2012
7.411
7.596
7.363
7.525
531,042
+0.07(+0.88%)
Jan 10, 2012
7.632
7.740
7.390
7.459
1,209,053
-0.04(-0.56%)
Jan 09, 2012
7.543
7.620
7.459
7.501
403,956
+0.01(+0.16%)
Jan 06, 2012
7.483
7.650
7.417
7.489
746,476
+0.02(+0.24%)
Jan 05, 2012
7.273
7.531
7.034
7.471
1,123,570
+0.17(+2.30%)
Jan 04, 2012
7.094
7.321
6.926
7.303
925,821
+0.52(+7.68%)
Dec 30, 2011
6.800
6.890
6.758
6.782
501,955
-0.02(-0.26%)
Dec 29, 2011
6.728
6.854
6.609
6.800
496,122
+0.12(+1.79%)
Dec 28, 2011
6.878
6.878
6.681
6.681
428,038
-0.16(-2.28%)
Dec 27, 2011
6.836
6.980
6.693
6.836
404,778
-0.05(-0.70%)
Dec 23, 2011
6.878
6.932
6.787
6.884
317,113
+0.07(+0.97%)
Dec 21, 2011
6.585
6.848
6.482
6.818
539,049
+0.20(+2.98%)
Dec 20, 2011
6.465
6.633
6.411
6.621
903,389
+0.32(+5.13%)
Dec 19, 2011
6.435
6.519
6.202
6.297
646,902
-0.05(-0.75%)
Dec 16, 2011
6.387
6.435
6.196
6.345
913,516
+0.03(+0.47%)
Dec 15, 2011
6.327
6.423
6.208
6.315
1,095,530
+0.13(+2.03%)
Dec 14, 2011
6.291
6.416
6.178
6.190
525,870
-0.14(-2.18%)
Dec 13, 2011
6.734
6.794
6.315
6.327
1,129,535
-0.35(-5.29%)
Dec 12, 2011
6.531
6.699
6.435
6.681
530,172
+0.05(+0.81%)
Dec 09, 2011
6.381
6.651
6.291
6.627
840,416
+0.31(+4.83%)
Dec 08, 2011
6.525
6.567
6.303
6.321
992,994
-0.27(-4.09%)
Dec 07, 2011
6.537
6.609
6.268
6.591
701,326
+0.02(+0.27%)
Dec 06, 2011
6.423
6.634
6.393
6.573
703,319
+0.19(+2.91%)
Dec 05, 2011
6.321
6.405
6.202
6.387
758,938
+0.21(+3.39%)
Dec 02, 2011
6.321
6.423
6.118
6.178
751,408
-0.02(-0.39%)
Dec 01, 2011
6.202
6.363
6.082
6.202
793,837
+0.01(+0.19%)
Nov 30, 2011
6.088
6.190
5.914
6.190
1,231,587
+0.37(+6.38%)
Nov 29, 2011
5.627
5.819
5.477
5.819
1,848,121
+0.25(+4.40%)
Nov 28, 2011
5.532
5.839
5.479
5.573
1,107,218
+0.29(+5.48%)
Nov 25, 2011
5.242
5.372
5.242
5.284
298,576
+0.03(+0.56%)
Nov 23, 2011
5.360
5.414
5.201
5.254
581,625
-0.14(-2.63%)
Nov 22, 2011
5.461
5.585
5.368
5.396
399,965
-0.05(-0.87%)
Nov 21, 2011
5.555
5.555
5.378
5.443
327,358
-0.21(-3.76%)
Nov 18, 2011
5.750
5.815
5.620
5.656
356,029
-0.07(-1.14%)
Nov 17, 2011
5.668
5.934
5.650
5.721
926,030
+0.07(+1.15%)
Nov 16, 2011
5.691
5.827
5.620
5.656
605,496
-0.09(-1.54%)
Nov 15, 2011
5.632
5.750
5.550
5.745
484,143
+0.08(+1.36%)
Nov 14, 2011
5.715
5.815
5.620
5.668
415,539
-0.07(-1.13%)
Nov 11, 2011
5.786
5.892
5.721
5.733
548,569
+0.05(+0.94%)
Nov 10, 2011
5.638
5.727
5.567
5.680
660,802
+0.19(+3.44%)
Nov 09, 2011
5.615
5.680
5.484
5.490
709,296
-0.30(-5.20%)
Nov 08, 2011
5.963
5.963
5.739
5.792
794,296
-0.11(-1.90%)
Nov 07, 2011
5.910
5.969
5.733
5.904
720,366
+0.01(+0.20%)
Nov 04, 2011
5.851
5.922
5.739
5.892
699,768
-0.04(-0.60%)
Nov 03, 2011
6.418
6.418
5.804
5.928
1,500,981
-0.37(-5.82%)
Nov 02, 2011
5.609
6.312
5.497
6.294
2,650,813
+1.02(+19.26%)
Nov 01, 2011
5.236
5.484
5.177
5.278
1,131,059
-0.38(-6.78%)
Oct 31, 2011
5.709
5.815
5.650
5.662
543,320
-0.14(-2.44%)
Oct 28, 2011
5.680
5.892
5.567
5.804
793,394
+0.11(+1.87%)
Oct 27, 2011
5.898
5.898
5.585
5.697
1,119,328
+0.05(+0.84%)
Oct 26, 2011
5.508
5.745
5.366
5.650
982,873
+0.23(+4.25%)
Oct 25, 2011
5.585
5.638
5.396
5.419
489,880
-0.21(-3.68%)
Oct 24, 2011
5.414
5.632
5.295
5.626
848,046
+0.25(+4.62%)
Oct 21, 2011
5.414
5.425
5.207
5.378
1,054,795
+0.09(+1.68%)
Oct 20, 2011
5.248
5.307
5.077
5.289
789,751
+0.12(+2.40%)
Oct 19, 2011
5.236
5.325
5.118
5.165
650,347
-0.09(-1.69%)
Oct 18, 2011
5.041
5.289
4.988
5.254
778,905
+0.21(+4.22%)
Oct 17, 2011
5.236
5.236
5.024
5.041
751,147
-0.26(-4.91%)
Oct 14, 2011
5.366
5.396
5.260
5.301
900,069
+0.02(+0.34%)
Oct 13, 2011
5.319
5.337
5.171
5.284
801,223
-0.04(-0.67%)
Oct 12, 2011
5.124
5.366
5.124
5.319
620,337
+0.24(+4.77%)
Oct 11, 2011
5.047
5.148
4.976
5.077
658,938
-0.05(-0.92%)
Oct 10, 2011
4.775
5.142
4.746
5.124
633,330
+0.47(+10.03%)
Oct 07, 2011
4.775
4.787
4.586
4.657
587,449
-0.09(-1.99%)
Oct 06, 2011
4.740
4.775
4.598
4.752
596,154
+0.07(+1.39%)
Oct 05, 2011
4.480
4.716
4.291
4.687
873,584
+0.24(+5.31%)
Oct 04, 2011
4.042
4.462
4.009
4.450
899,294
+0.34(+8.35%)
Oct 03, 2011
4.184
4.362
4.060
4.107
1,124,182
-0.13(-3.07%)
Sep 30, 2011
4.362
4.397
4.232
4.237
647,604
-0.20(-4.53%)
Sep 29, 2011
4.427
4.462
4.178
4.438
682,207
+0.14(+3.30%)
Sep 28, 2011
4.580
4.633
4.285
4.297
562,577
-0.26(-5.71%)
Sep 27, 2011
4.740
4.817
4.498
4.557
677,163
-0.06(-1.28%)
Sep 26, 2011
4.563
4.657
4.356
4.616
694,527
+0.11(+2.49%)
Sep 23, 2011
4.367
4.563
4.233
4.503
688,202
+0.16(+3.67%)
Sep 22, 2011
4.344
4.645
4.220
4.344
1,006,260
-0.15(-3.42%)
Sep 21, 2011
4.698
4.828
4.492
4.498
694,347
-0.17(-3.67%)
Sep 20, 2011
4.823
4.893
4.669
4.669
602,907
-0.11(-2.23%)
Sep 19, 2011
4.763
4.852
4.616
4.775
1,138,480
-0.08(-1.58%)
Sep 16, 2011
4.858
4.988
4.805
4.852
745,508
+0.05(+0.98%)
Sep 15, 2011
4.905
4.905
4.746
4.805
822,564
-0.03(-0.61%)
Sep 14, 2011
4.616
4.947
4.557
4.834
1,275,747
+0.28(+6.23%)
Sep 13, 2011
4.403
4.639
4.403
4.551
1,413,818
+0.19(+4.34%)
Sep 12, 2011
4.172
4.397
4.161
4.362
1,504,910
+0.12(+2.79%)
Sep 09, 2011
4.119
4.320
4.107
4.243
1,706,495
+0.11(+2.57%)
Sep 08, 2011
4.255
4.255
4.084
4.137
1,136,132
-0.16(-3.71%)
Sep 07, 2011
4.190
4.332
4.119
4.297
1,092,489
+0.20(+4.91%)
Sep 06, 2011
3.942
4.107
3.907
4.096
1,598,229
+0.02(+0.43%)
Sep 02, 2011
4.190
4.421
4.072
4.078
1,580,541
-0.27(-6.25%)
Sep 01, 2011
4.628
4.779
4.308
4.350
1,259,847
-0.27(-5.76%)
Aug 31, 2011
4.639
4.787
4.574
4.616
817,032
+0.04(+0.77%)
Aug 30, 2011
4.752
4.781
4.563
4.580
2,097,669
-0.20(-4.08%)
Aug 29, 2011
4.531
4.787
4.443
4.775
1,452,553
+0.34(+7.61%)
Aug 26, 2011
4.251
4.443
4.164
4.438
652,149
+0.15(+3.39%)
Aug 25, 2011
4.455
4.519
4.251
4.292
937,399
-0.09(-2.12%)
Aug 24, 2011
4.362
4.513
4.263
4.385
1,302,227
+0.00(+0.00%)
Aug 23, 2011
4.251
4.385
4.135
4.385
1,160,270
+0.17(+4.15%)
Aug 22, 2011
4.531
4.676
4.193
4.210
601,651
-0.15(-3.47%)
Aug 19, 2011
4.397
4.676
4.350
4.362
1,328,073
-0.15(-3.23%)
Aug 18, 2011
4.641
4.688
4.403
4.507
1,851,452
-0.27(-5.72%)
Aug 17, 2011
4.507
4.822
4.478
4.781
1,021,242
+0.31(+6.90%)
Aug 16, 2011
4.525
4.577
4.356
4.472
686,716
-0.09(-2.04%)
Aug 15, 2011
4.420
4.589
4.327
4.566
658,560
+0.22(+4.95%)
Aug 12, 2011
4.362
4.443
4.228
4.350
849,906
+0.04(+0.95%)
Aug 11, 2011
4.111
4.362
4.018
4.309
1,226,734
+0.24(+5.87%)
Aug 10, 2011
4.141
4.344
3.960
4.071
1,144,176
-0.22(-5.16%)
Aug 09, 2011
4.216
4.350
3.844
4.292
2,003,546
+0.10(+2.36%)
Aug 08, 2011
4.432
4.577
4.094
4.193
1,620,987
-0.45(-9.77%)
Aug 05, 2011
4.967
5.154
4.368
4.647
1,144,065
-0.22(-4.55%)
Aug 04, 2011
5.317
5.433
4.851
4.868
1,877,383
-0.53(-9.82%)
Aug 03, 2011
5.701
5.893
5.276
5.398
1,800,521
-0.26(-4.63%)
Aug 02, 2011
5.923
6.022
5.649
5.660
936,968
-0.33(-5.49%)
Aug 01, 2011
5.888
6.042
5.655
5.989
979,429
+0.22(+3.78%)
Jul 29, 2011
5.719
5.853
5.614
5.771
879,948
-0.03(-0.55%)
Jul 28, 2011
5.928
5.928
5.713
5.803
751,673
-0.10(-1.73%)
Jul 27, 2011
6.121
6.196
5.853
5.905
960,083
-0.41(-6.54%)
Jul 26, 2011
6.266
6.400
6.214
6.319
409,604
+0.05(+0.84%)
Jul 25, 2011
6.435
6.487
6.214
6.266
681,144
-0.23(-3.58%)
Jul 22, 2011
6.511
6.581
6.380
6.499
352,946
+0.06(+0.90%)
Jul 21, 2011
6.254
6.534
6.155
6.441
648,909
+0.23(+3.75%)
Jul 20, 2011
6.022
6.208
5.963
6.208
643,907
+0.22(+3.70%)
Jul 19, 2011
5.719
6.045
5.719
5.987
823,994
+0.30(+5.33%)
Jul 18, 2011
5.864
5.899
5.637
5.684
658,192
-0.19(-3.17%)
Jul 15, 2011
5.975
6.091
5.806
5.870
564,036
-0.03(-0.59%)
Jul 14, 2011
6.051
6.086
5.789
5.905
545,049
-0.09(-1.46%)
Jul 13, 2011
6.051
6.161
5.940
5.992
579,288
+0.01(+0.19%)
Jul 12, 2011
5.987
6.121
5.935
5.981
1,035,804
-0.06(-1.06%)
Jul 11, 2011
6.173
6.259
5.998
6.045
880,745
-0.23(-3.71%)
Jul 08, 2011
6.214
6.319
6.129
6.278
652,405
-0.01(-0.19%)
Jul 07, 2011
6.243
6.412
6.190
6.289
711,460
+0.12(+1.89%)
Jul 06, 2011
6.458
6.458
6.004
6.173
1,220,209
-0.31(-4.85%)
Jul 05, 2011
6.447
6.522
6.348
6.487
587,812
+0.07(+1.09%)
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
.