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

Sinclair Inc (NQ: SBGI )

14.20 +1.53 (+12.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2003 8.255 8.310 8.150 8.238 854,431 +0.01(+0.13%)
Dec 30, 2003 8.348 8.348 8.161 8.227 901,128 -0.12(-1.38%)
Dec 29, 2003 8.178 8.486 8.145 8.343 1,572,127 +0.17(+2.09%)
Dec 26, 2003 7.985 8.183 7.985 8.172 539,564 +0.16(+1.99%)
Dec 24, 2003 7.936 8.018 7.853 8.013 982,751 +0.12(+1.46%)
Dec 23, 2003 7.754 8.013 7.732 7.897 2,757,956 +0.14(+1.84%)
Dec 22, 2003 7.903 7.903 7.655 7.754 1,202,363 -0.02(-0.28%)
Dec 19, 2003 7.754 7.826 7.545 7.776 557,046 +0.08(+1.00%)
Dec 18, 2003 7.512 7.732 7.441 7.699 1,112,288 +0.21(+2.79%)
Dec 17, 2003 7.430 7.573 7.419 7.490 1,007,520 -0.02(-0.22%)
Dec 16, 2003 7.424 7.639 7.243 7.507 2,422,029 +0.33(+4.60%)
Dec 15, 2003 7.171 7.303 7.127 7.177 1,187,033 +0.03(+0.46%)
Dec 12, 2003 7.001 7.144 6.935 7.144 946,021 +0.17(+2.44%)
Dec 11, 2003 6.874 6.984 6.841 6.973 1,366,109 +0.11(+1.60%)
Dec 10, 2003 6.566 6.885 6.522 6.863 1,214,467 +0.31(+4.70%)
Dec 09, 2003 6.572 6.654 6.489 6.555 380,117 -0.03(-0.42%)
Dec 08, 2003 6.462 6.594 6.462 6.583 608,935 +0.12(+1.79%)
Dec 05, 2003 6.368 6.489 6.324 6.467 363,394 +0.10(+1.55%)
Dec 04, 2003 6.440 6.462 6.319 6.368 344,683 -0.06(-0.94%)
Dec 03, 2003 6.374 6.605 6.335 6.429 443,962 +0.08(+1.30%)
Dec 02, 2003 6.418 6.511 6.335 6.346 449,494 -0.06(-0.94%)
Dec 01, 2003 6.368 6.467 6.324 6.407 391,780 +0.03(+0.43%)
Nov 28, 2003 6.363 6.407 6.297 6.379 193,231 +0.01(+0.09%)
Nov 26, 2003 6.418 6.467 6.341 6.374 380,475 -0.01(-0.17%)
Nov 25, 2003 6.269 6.434 6.269 6.385 515,644 +0.13(+2.02%)
Nov 24, 2003 6.044 6.297 6.022 6.258 973,875 +0.21(+3.45%)
Nov 21, 2003 5.956 6.083 5.940 6.050 283,459 +0.09(+1.57%)
Nov 20, 2003 5.929 6.050 5.912 5.956 605,228 +0.04(+0.74%)
Nov 19, 2003 5.918 6.044 5.885 5.912 381,288 +0.00(+0.00%)
Nov 18, 2003 5.901 6.011 5.857 5.912 353,122 +0.00(+0.00%)
Nov 17, 2003 6.011 6.039 5.868 5.912 396,455 -0.11(-1.83%)
Nov 14, 2003 6.099 6.187 5.973 6.022 268,741 -0.04(-0.64%)
Nov 13, 2003 6.050 6.143 6.000 6.061 642,216 -0.02(-0.36%)
Nov 12, 2003 6.050 6.198 6.039 6.083 656,166 +0.06(+1.00%)
Nov 11, 2003 6.160 6.198 6.011 6.022 605,284 -0.18(-2.84%)
Nov 10, 2003 6.308 6.374 6.176 6.198 705,310 -0.19(-2.93%)
Nov 07, 2003 6.478 6.489 6.269 6.385 811,401 -0.08(-1.19%)
Nov 06, 2003 6.220 6.511 6.165 6.462 2,365,703 -0.16(-2.41%)
Nov 05, 2003 6.456 6.660 6.396 6.621 667,064 +0.15(+2.29%)
Nov 04, 2003 6.484 6.511 6.368 6.473 501,070 +0.00(+0.00%)
Nov 03, 2003 6.396 6.583 6.379 6.473 535,148 +0.08(+1.20%)
Oct 31, 2003 6.401 6.445 6.379 6.396 354,599 +0.02(+0.26%)
Oct 30, 2003 6.434 6.489 6.280 6.379 622,562 -0.06(-0.85%)
Oct 29, 2003 6.434 6.489 6.330 6.434 428,070 +0.01(+0.09%)
Oct 28, 2003 6.193 6.434 6.193 6.429 489,480 +0.24(+3.82%)
Oct 27, 2003 6.110 6.269 6.110 6.193 715,329 +0.04(+0.72%)
Oct 24, 2003 5.978 6.149 5.967 6.149 811,155 +0.10(+1.73%)
Oct 23, 2003 6.061 6.094 6.017 6.044 508,222 -0.02(-0.27%)
Oct 22, 2003 6.105 6.143 5.989 6.061 727,876 -0.08(-1.25%)
Oct 21, 2003 6.127 6.226 6.094 6.138 1,131,519 +0.00(+0.00%)
Oct 20, 2003 6.176 6.258 6.011 6.138 1,527,956 -0.05(-0.80%)
Oct 17, 2003 6.192 6.319 6.171 6.187 574,727 +0.00(+0.00%)
Oct 16, 2003 6.066 6.220 6.039 6.187 750,298 +0.12(+1.99%)
Oct 15, 2003 6.061 6.105 5.995 6.066 509,313 +0.02(+0.36%)
Oct 14, 2003 6.017 6.066 6.017 6.044 289,939 -0.02(-0.36%)
Oct 13, 2003 6.083 6.138 5.967 6.066 689,022 -0.04(-0.63%)
Oct 10, 2003 6.050 6.105 5.995 6.105 654,119 +0.04(+0.73%)
Oct 09, 2003 5.885 6.099 5.885 6.061 1,437,336 +0.22(+3.77%)
Oct 08, 2003 5.687 5.885 5.665 5.841 844,989 +0.07(+1.14%)
Oct 07, 2003 5.588 5.775 5.588 5.775 334,917 +0.04(+0.77%)
Oct 06, 2003 5.802 5.813 5.714 5.731 425,183 -0.02(-0.29%)
Oct 03, 2003 5.643 5.835 5.615 5.747 717,291 +0.14(+2.55%)
Oct 02, 2003 5.725 5.775 5.582 5.604 614,405 -0.12(-2.11%)
Oct 01, 2003 5.566 5.758 5.566 5.725 1,095,813 +0.10(+1.76%)
Sep 30, 2003 5.527 5.648 5.489 5.626 1,229,820 +0.10(+1.79%)
Sep 29, 2003 5.472 5.527 5.412 5.527 775,989 +0.08(+1.52%)
Sep 26, 2003 5.566 5.703 5.434 5.445 1,097,749 -0.15(-2.75%)
Sep 25, 2003 5.681 5.841 5.582 5.599 796,169 -0.12(-2.02%)
Sep 24, 2003 5.934 5.868 5.709 5.714 501,045 -0.22(-3.71%)
Sep 23, 2003 6.094 6.094 5.885 5.934 852,562 -0.21(-3.40%)
Sep 22, 2003 6.149 6.171 6.050 6.143 1,716,117 -0.01(-0.18%)
Sep 19, 2003 6.050 6.182 6.050 6.154 1,217,624 +0.05(+0.81%)
Sep 18, 2003 6.039 6.127 5.951 6.105 821,063 +0.11(+1.83%)
Sep 17, 2003 6.022 6.050 5.874 5.995 462,364 -0.03(-0.46%)
Sep 16, 2003 5.808 6.077 5.808 6.022 725,145 +0.17(+2.91%)
Sep 15, 2003 5.808 5.868 5.775 5.852 353,664 +0.03(+0.47%)
Sep 12, 2003 6.017 6.017 5.775 5.824 517,677 -0.17(-2.84%)
Sep 11, 2003 5.885 6.006 5.885 5.995 805,155 +0.11(+1.87%)
Sep 10, 2003 5.940 5.967 5.852 5.885 1,970,339 -0.15(-2.55%)
Sep 09, 2003 6.022 6.072 5.890 6.039 555,317 +0.03(+0.46%)
Sep 08, 2003 5.709 6.022 5.709 6.011 1,699,590 +0.29(+5.10%)
Sep 05, 2003 5.824 5.830 5.714 5.720 1,374,473 -0.05(-0.95%)
Sep 04, 2003 6.094 6.104 5.769 5.775 2,558,749 -0.34(-5.58%)
Sep 03, 2003 6.220 6.258 6.077 6.116 1,290,284 -0.13(-2.03%)
Sep 02, 2003 6.105 6.297 6.017 6.242 1,106,633 +0.13(+2.07%)
Aug 29, 2003 5.978 6.121 5.846 6.116 1,142,273 +0.23(+3.93%)
Aug 28, 2003 6.006 6.006 5.835 5.885 400,577 -0.12(-2.01%)
Aug 27, 2003 6.050 6.066 5.945 6.006 426,943 -0.06(-0.91%)
Aug 26, 2003 6.055 6.116 5.929 6.061 1,306,468 -0.02(-0.27%)
Aug 25, 2003 6.187 6.187 6.050 6.077 582,592 -0.11(-1.78%)
Aug 22, 2003 6.105 6.237 6.105 6.187 1,411,567 +0.13(+2.18%)
Aug 21, 2003 5.967 6.132 5.885 6.055 957,894 +0.09(+1.57%)
Aug 20, 2003 5.665 5.962 5.648 5.962 1,584,126 +0.26(+4.63%)
Aug 19, 2003 5.544 5.802 5.417 5.698 1,158,092 +0.17(+3.08%)
Aug 18, 2003 5.450 5.527 5.434 5.527 552,953 +0.08(+1.41%)
Aug 15, 2003 5.489 5.527 5.417 5.450 158,194 -0.03(-0.60%)
Aug 14, 2003 5.489 5.500 5.412 5.483 406,214 +0.02(+0.30%)
Aug 13, 2003 5.505 5.505 5.406 5.467 699,874 -0.06(-1.09%)
Aug 12, 2003 5.395 5.544 5.390 5.527 647,142 +0.11(+2.03%)
Aug 11, 2003 5.401 5.456 5.296 5.417 1,041,174 +0.05(+0.92%)
Aug 08, 2003 5.676 5.681 5.307 5.368 1,624,857 -0.03(-0.51%)
Aug 07, 2003 5.483 5.522 5.329 5.395 588,774 -0.07(-1.21%)
Aug 06, 2003 5.505 5.538 5.368 5.461 888,434 -0.07(-1.19%)
Aug 05, 2003 5.670 5.698 5.500 5.527 595,138 -0.12(-2.05%)
Aug 04, 2003 5.698 5.747 5.505 5.643 803,518 -0.04(-0.68%)
Aug 01, 2003 5.703 5.703 5.610 5.681 871,705 -0.01(-0.19%)
Jul 31, 2003 5.560 5.714 5.533 5.692 1,290,648 +0.13(+2.37%)
Jul 30, 2003 5.665 5.753 5.505 5.560 1,292,285 -0.13(-2.32%)
Jul 29, 2003 5.857 5.967 5.599 5.692 1,826,691 -0.12(-1.99%)
Jul 28, 2003 5.940 6.022 5.769 5.808 1,129,726 -0.13(-2.22%)
Jul 25, 2003 5.923 5.989 5.786 5.940 855,341 +0.03(+0.56%)
Jul 24, 2003 5.995 6.088 5.824 5.907 749,150 -0.11(-1.83%)
Jul 23, 2003 6.176 6.193 5.956 6.017 804,064 -0.13(-2.15%)
Jul 22, 2003 6.110 6.319 6.110 6.149 570,772 -0.02(-0.27%)
Jul 21, 2003 6.357 6.407 6.050 6.165 1,798,689 -0.21(-3.28%)
Jul 18, 2003 6.429 6.517 6.319 6.374 661,143 -0.06(-0.94%)
Jul 17, 2003 6.599 6.599 6.434 6.434 864,432 -0.14(-2.09%)
Jul 16, 2003 6.660 6.671 6.462 6.572 421,306 -0.08(-1.24%)
Jul 15, 2003 6.627 6.709 6.544 6.654 482,220 +0.11(+1.68%)
Jul 14, 2003 6.330 6.547 6.292 6.544 669,871 +0.26(+4.11%)
Jul 11, 2003 6.517 6.577 6.242 6.286 593,320 -0.19(-2.97%)
Jul 10, 2003 6.632 6.643 6.434 6.478 526,042 -0.15(-2.24%)
Jul 09, 2003 6.402 6.632 6.319 6.627 583,683 +0.22(+3.43%)
Jul 08, 2003 6.533 6.533 6.303 6.407 668,417 -0.11(-1.69%)
Jul 07, 2003 6.341 6.561 6.330 6.517 550,589 +0.23(+3.58%)
Jul 03, 2003 6.385 6.500 6.292 6.292 223,836 -0.13(-2.05%)
Jul 02, 2003 6.352 6.456 5.956 6.423 673,508 +0.10(+1.65%)
Jul 01, 2003 6.374 6.379 6.149 6.319 1,095,542 -0.07(-1.12%)
Jun 30, 2003 6.330 6.528 6.083 6.390 1,774,869 +0.02(+0.25%)
Jun 27, 2003 6.654 6.704 6.379 6.375 1,093,178 -0.28(-4.21%)
Jun 26, 2003 6.583 6.654 6.489 6.654 622,413 +0.07(+1.09%)
Jun 25, 2003 6.572 6.610 6.488 6.583 550,043 +0.04(+0.59%)
Jun 24, 2003 6.484 6.654 6.484 6.544 1,263,191 +0.01(+0.17%)
Jun 23, 2003 6.682 6.770 6.396 6.533 661,871 -0.21(-3.18%)
Jun 20, 2003 6.621 6.830 6.621 6.748 781,516 +0.09(+1.40%)
Jun 19, 2003 6.962 7.001 6.638 6.654 813,337 -0.34(-4.80%)
Jun 18, 2003 6.918 7.166 6.803 6.990 872,069 +0.03(+0.39%)
Jun 17, 2003 6.907 6.990 6.847 6.962 895,162 +0.08(+1.12%)
Jun 16, 2003 6.962 6.990 6.863 6.885 687,145 +0.00(+0.00%)
Jun 13, 2003 6.868 7.034 6.836 6.885 1,016,808 +0.00(+0.00%)
Jun 12, 2003 6.863 6.946 6.819 6.885 603,866 +0.03(+0.48%)
Jun 11, 2003 6.874 6.891 6.704 6.852 1,180,821 -0.02(-0.24%)
Jun 10, 2003 6.605 6.929 6.544 6.869 1,304,104 +0.27(+4.08%)
Jun 09, 2003 6.748 6.814 6.594 6.599 775,334 -0.18(-2.68%)
Jun 06, 2003 6.940 7.149 6.781 6.781 479,856 -0.15(-2.22%)
Jun 05, 2003 6.979 7.028 6.803 6.935 1,445,388 -0.13(-1.87%)
Jun 04, 2003 7.045 7.281 7.012 7.067 1,626,129 +0.18(+2.55%)
Jun 03, 2003 6.808 6.984 6.726 6.891 847,340 +0.10(+1.54%)
Jun 02, 2003 6.764 7.045 6.737 6.786 1,997,068 +0.10(+1.56%)
May 30, 2003 6.786 6.797 6.572 6.682 1,099,724 -0.07(-1.06%)
May 29, 2003 6.891 6.929 6.715 6.753 875,888 -0.12(-1.76%)
May 28, 2003 7.001 7.012 6.825 6.874 1,064,448 -0.02(-0.32%)
May 27, 2003 6.709 7.012 6.704 6.896 1,256,827 +0.21(+3.12%)
May 23, 2003 6.594 6.753 6.572 6.687 1,060,084 +0.12(+1.76%)
May 22, 2003 6.473 6.627 6.434 6.572 1,960,883 +0.12(+1.79%)
May 21, 2003 6.324 6.456 6.324 6.456 511,131 +0.12(+1.91%)
May 20, 2003 6.330 6.456 6.247 6.335 1,532,304 -0.02(-0.35%)
May 19, 2003 6.385 6.434 6.258 6.357 1,676,497 -0.03(-0.52%)
May 16, 2003 6.050 6.495 6.039 6.390 2,654,575 +0.25(+4.03%)
May 15, 2003 6.044 6.594 5.978 6.143 5,186,414 +0.08(+1.36%)
May 14, 2003 6.324 6.324 6.011 6.061 4,328,345 -0.52(-7.86%)
May 13, 2003 6.693 6.698 6.550 6.577 516,223 -0.10(-1.48%)
May 12, 2003 6.407 6.781 6.379 6.676 1,462,298 +0.36(+5.74%)
May 09, 2003 6.324 6.770 6.258 6.314 1,710,783 +0.44(+7.50%)
May 08, 2003 5.824 5.890 5.758 5.874 336,754 +0.02(+0.28%)
May 07, 2003 5.923 5.951 5.786 5.857 227,836 -0.07(-1.11%)
May 06, 2003 5.846 5.945 5.786 5.923 253,292 +0.09(+1.60%)
May 05, 2003 5.841 5.890 5.736 5.830 465,491 -0.03(-0.47%)
May 02, 2003 5.874 5.989 5.725 5.857 364,210 +0.01(+0.09%)
May 01, 2003 5.846 5.885 5.725 5.852 564,045 +0.02(+0.38%)
Apr 30, 2003 5.874 5.901 5.758 5.830 390,940 -0.02(-0.28%)
Apr 29, 2003 5.841 5.907 5.769 5.846 392,940 +0.04(+0.66%)
Apr 28, 2003 5.610 5.874 5.610 5.808 424,033 +0.13(+2.33%)
Apr 25, 2003 5.698 5.769 5.566 5.676 335,117 -0.02(-0.29%)
Apr 24, 2003 5.879 5.901 5.577 5.692 791,881 -0.19(-3.18%)
Apr 23, 2003 5.472 6.022 5.346 5.879 1,398,657 +0.57(+10.78%)
Apr 22, 2003 5.137 5.390 5.093 5.307 323,662 +0.17(+3.32%)
Apr 21, 2003 5.219 5.258 5.060 5.137 412,760 -0.07(-1.37%)
Apr 17, 2003 5.197 5.302 5.082 5.208 383,303 +0.12(+2.38%)
Apr 16, 2003 5.082 5.181 5.060 5.087 441,307 +0.04(+0.87%)
Apr 15, 2003 5.016 5.076 4.961 5.043 937,165 +0.04(+0.77%)
Apr 14, 2003 4.730 5.038 4.724 5.005 681,872 +0.24(+4.96%)
Apr 11, 2003 4.708 4.785 4.609 4.768 928,437 +0.13(+2.85%)
Apr 10, 2003 4.581 4.697 4.570 4.636 543,316 +0.03(+0.73%)
Apr 09, 2003 4.625 4.746 4.537 4.603 253,111 +0.02(+0.35%)
Apr 08, 2003 4.702 4.708 4.537 4.587 266,930 -0.12(-2.46%)
Apr 07, 2003 4.680 4.845 4.675 4.702 622,413 +0.09(+2.03%)
Apr 04, 2003 4.565 4.735 4.532 4.609 901,708 +0.04(+0.96%)
Apr 03, 2003 4.317 4.581 4.312 4.565 804,064 +0.18(+4.14%)
Apr 02, 2003 4.372 4.548 4.372 4.383 535,497 +0.01(+0.13%)
Apr 01, 2003 4.268 4.460 4.268 4.378 436,216 +0.05(+1.27%)
Mar 31, 2003 4.290 4.411 4.224 4.323 512,206 +0.04(+0.90%)
Mar 28, 2003 4.455 4.455 4.284 4.284 378,575 -0.13(-2.99%)
Mar 27, 2003 4.345 4.570 4.323 4.416 358,574 +0.09(+2.03%)
Mar 26, 2003 4.301 4.400 4.284 4.328 388,030 +0.03(+0.77%)
Mar 25, 2003 4.268 4.372 4.268 4.295 669,671 -0.02(-0.51%)
Mar 24, 2003 4.378 4.454 4.268 4.317 337,805 -0.12(-2.73%)
Mar 21, 2003 4.515 4.518 4.372 4.438 697,328 +0.06(+1.25%)
Mar 20, 2003 4.389 4.466 4.378 4.383 344,936 -0.12(-2.57%)
Mar 19, 2003 4.664 4.664 4.372 4.499 464,413 +0.03(+0.62%)
Mar 18, 2003 4.510 4.570 4.400 4.471 681,079 -0.09(-1.93%)
Mar 17, 2003 4.444 4.719 4.444 4.559 548,198 +0.09(+1.97%)
Mar 14, 2003 4.449 4.537 4.400 4.471 271,521 +0.10(+2.26%)
Mar 13, 2003 4.306 4.477 4.306 4.372 424,397 +0.04(+0.89%)
Mar 12, 2003 4.273 4.350 4.268 4.334 213,077 +0.02(+0.51%)
Mar 11, 2003 4.290 4.411 4.262 4.312 383,121 +0.05(+1.16%)
Mar 10, 2003 4.449 4.526 4.262 4.262 470,037 -0.23(-5.02%)
Mar 07, 2003 4.543 4.636 4.427 4.488 582,410 -0.06(-1.33%)
Mar 06, 2003 4.664 4.675 4.537 4.548 321,480 -0.08(-1.66%)
Mar 05, 2003 4.620 4.746 4.565 4.625 540,588 +0.03(+0.60%)
Mar 04, 2003 4.840 4.840 4.598 4.598 557,317 -0.21(-4.34%)
Mar 03, 2003 4.884 4.939 4.774 4.806 562,772 -0.00(-0.01%)
Feb 28, 2003 4.708 4.889 4.658 4.807 532,951 +0.14(+2.94%)
Feb 27, 2003 4.631 4.801 4.592 4.669 571,500 +0.01(+0.24%)
Feb 26, 2003 4.757 4.840 4.581 4.658 556,408 -0.09(-1.97%)
Feb 25, 2003 4.691 4.829 4.669 4.752 953,894 +0.13(+2.73%)
Feb 24, 2003 5.192 5.197 4.614 4.625 2,696,942 -0.56(-10.72%)
Feb 21, 2003 5.219 5.230 5.104 5.181 354,028 -0.04(-0.84%)
Feb 20, 2003 5.225 5.252 5.153 5.225 552,771 +0.02(+0.42%)
Feb 19, 2003 5.428 5.478 5.153 5.203 2,132,534 -0.20(-3.76%)
Feb 18, 2003 5.412 5.522 5.362 5.406 757,333 +0.00(+0.00%)
Feb 14, 2003 5.494 5.500 5.307 5.406 868,251 -0.18(-3.15%)
Feb 13, 2003 5.472 5.610 5.445 5.582 432,943 +0.11(+2.01%)
Feb 12, 2003 5.582 5.582 5.428 5.472 564,954 -0.07(-1.19%)
Feb 11, 2003 5.637 5.775 5.533 5.538 409,123 -0.16(-2.80%)
Feb 10, 2003 5.747 5.885 5.599 5.698 669,326 -0.15(-2.54%)
Feb 07, 2003 6.028 6.094 5.797 5.846 290,205 -0.18(-3.01%)
Feb 06, 2003 5.857 6.165 5.791 6.028 545,316 +0.21(+3.59%)
Feb 05, 2003 5.901 6.099 5.802 5.819 415,305 -0.11(-1.86%)
Feb 04, 2003 6.193 6.209 5.885 5.929 509,495 -0.26(-4.18%)
Feb 03, 2003 6.247 6.286 6.160 6.187 203,107 -0.04(-0.62%)
Jan 31, 2003 6.149 6.357 6.099 6.226 280,386 +0.09(+1.43%)
Jan 30, 2003 6.363 6.379 6.105 6.138 156,723 -0.23(-3.54%)
Jan 29, 2003 6.242 6.385 6.176 6.363 238,019 +0.07(+1.14%)
Jan 28, 2003 6.269 6.374 6.209 6.292 335,845 +0.04(+0.70%)
Jan 27, 2003 6.434 6.572 6.176 6.247 573,500 -0.18(-2.82%)
Jan 24, 2003 6.561 6.599 6.357 6.429 942,075 +0.16(+2.63%)
Jan 23, 2003 6.319 6.407 6.193 6.264 1,045,356 -0.01(-0.09%)
Jan 22, 2003 6.314 6.368 6.187 6.269 651,506 +0.00(+0.00%)
Jan 21, 2003 6.418 6.495 6.253 6.269 701,874 -0.14(-2.22%)
Jan 17, 2003 6.588 6.588 6.247 6.412 559,499 -0.18(-2.68%)
Jan 16, 2003 6.511 6.588 6.440 6.588 362,392 +0.10(+1.53%)
Jan 15, 2003 6.610 6.610 6.451 6.489 421,306 -0.11(-1.67%)
Jan 14, 2003 6.451 6.610 6.379 6.599 2,886,594 +0.13(+2.04%)
Jan 13, 2003 6.528 6.572 6.297 6.467 504,222 -0.02(-0.34%)
Jan 10, 2003 6.572 6.599 6.440 6.489 564,772 -0.06(-0.92%)
Jan 09, 2003 6.572 6.610 6.445 6.550 790,063 +0.04(+0.59%)
Jan 08, 2003 6.577 6.599 6.489 6.511 516,586 -0.08(-1.25%)
Jan 07, 2003 6.599 6.599 6.533 6.594 682,599 -0.01(-0.08%)
Jan 06, 2003 6.528 6.605 6.462 6.599 726,603 +0.13(+1.95%)
Jan 03, 2003 6.605 6.610 6.456 6.474 608,775 -0.13(-1.91%)
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.