Sinclair Inc (NQ: SBGI )

17.27 -0.08 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 5.413 5.418 5.350 5.398 303,360 +0.01(+0.27%)
May 27, 2004 5.481 5.510 5.364 5.384 365,550 -0.08(-1.52%)
May 26, 2004 5.608 5.613 5.408 5.466 549,865 -0.14(-2.43%)
May 25, 2004 5.515 5.613 5.466 5.603 298,639 +0.06(+1.05%)
May 24, 2004 5.457 5.598 5.442 5.544 616,366 +0.09(+1.70%)
May 21, 2004 5.432 5.457 5.359 5.452 332,300 +0.04(+0.81%)
May 20, 2004 5.340 5.452 5.340 5.408 621,087 +0.03(+0.63%)
May 19, 2004 5.379 5.457 5.340 5.374 444,366 +0.05(+1.01%)
May 18, 2004 5.296 5.354 5.228 5.320 679,994 +0.08(+1.58%)
May 17, 2004 5.359 5.359 5.179 5.238 485,211 -0.13(-2.36%)
May 14, 2004 5.330 5.457 5.311 5.364 704,213 -0.03(-0.54%)
May 13, 2004 5.457 5.510 5.364 5.393 425,689 -0.08(-1.42%)
May 12, 2004 5.622 5.627 5.393 5.471 808,275 -0.16(-2.77%)
May 11, 2004 5.676 5.705 5.520 5.627 588,863 +0.04(+0.79%)
May 10, 2004 5.730 5.749 5.574 5.583 281,398 -0.16(-2.80%)
May 07, 2004 6.022 6.027 5.695 5.744 602,820 -0.30(-4.92%)
May 06, 2004 6.192 6.222 5.920 6.041 662,753 -0.19(-3.05%)
May 05, 2004 6.188 6.334 6.168 6.231 550,276 +0.01(+0.16%)
May 04, 2004 6.012 6.275 6.012 6.222 622,113 +0.19(+3.15%)
May 03, 2004 6.046 6.090 5.920 6.032 1,368,404 +0.01(+0.16%)
Apr 30, 2004 6.144 6.261 5.988 6.022 616,572 -0.13(-2.06%)
Apr 29, 2004 6.168 6.319 6.149 6.149 406,190 -0.02(-0.39%)
Apr 28, 2004 6.353 6.368 6.168 6.173 294,534 -0.20(-3.21%)
Apr 27, 2004 6.387 6.441 6.324 6.378 350,362 +0.02(+0.38%)
Apr 26, 2004 6.188 6.387 6.144 6.353 707,497 +0.18(+2.84%)
Apr 23, 2004 6.275 6.319 6.105 6.178 639,970 -0.10(-1.63%)
Apr 22, 2004 6.212 6.397 6.212 6.280 909,874 +0.02(+0.31%)
Apr 21, 2004 6.387 6.421 6.207 6.261 748,958 -0.12(-1.91%)
Apr 20, 2004 6.553 6.553 6.339 6.382 777,693 -0.16(-2.38%)
Apr 19, 2004 6.519 6.577 6.421 6.538 357,135 +0.05(+0.83%)
Apr 16, 2004 6.553 6.626 6.470 6.485 394,285 -0.02(-0.37%)
Apr 15, 2004 6.616 6.616 6.465 6.509 250,610 -0.07(-1.04%)
Apr 14, 2004 6.509 6.675 6.421 6.577 654,132 +0.12(+1.81%)
Apr 13, 2004 6.777 6.918 6.456 6.460 1,132,160 -0.12(-1.85%)
Apr 12, 2004 6.499 6.704 6.436 6.582 417,479 +0.14(+2.12%)
Apr 08, 2004 6.509 6.572 6.436 6.446 402,701 +0.00(+0.00%)
Apr 07, 2004 6.424 6.509 6.421 6.446 1,001,416 +0.03(+0.46%)
Apr 06, 2004 6.358 6.480 6.354 6.417 1,564,828 +0.02(+0.38%)
Apr 05, 2004 6.397 6.436 6.309 6.392 528,519 -0.04(-0.61%)
Apr 02, 2004 6.256 6.519 6.222 6.431 1,416,843 +0.18(+2.80%)
Apr 01, 2004 6.134 6.358 6.134 6.256 911,927 +0.17(+2.72%)
Mar 31, 2004 6.061 6.222 6.061 6.090 629,297 +0.02(+0.40%)
Mar 30, 2004 6.027 6.090 5.963 6.066 201,555 +0.07(+1.22%)
Mar 29, 2004 6.041 6.041 5.968 5.993 527,082 -0.06(-1.05%)
Mar 26, 2004 6.012 6.056 5.939 6.056 456,066 +0.05(+0.81%)
Mar 25, 2004 5.861 6.056 5.861 6.007 279,550 +0.13(+2.24%)
Mar 24, 2004 6.076 6.076 5.861 5.876 489,111 -0.15(-2.43%)
Mar 23, 2004 6.041 6.114 5.886 6.022 440,672 +0.00(+0.08%)
Mar 22, 2004 6.046 6.047 5.920 6.017 596,457 -0.05(-0.88%)
Mar 19, 2004 6.129 6.256 6.022 6.071 725,354 +0.00(+0.00%)
Mar 18, 2004 6.114 6.129 5.993 6.071 338,663 -0.07(-1.11%)
Mar 17, 2004 5.944 6.144 5.920 6.139 411,321 +0.23(+3.87%)
Mar 16, 2004 5.959 6.090 5.881 5.910 601,794 -0.02(-0.33%)
Mar 15, 2004 6.158 6.173 5.876 5.929 658,853 -0.25(-4.02%)
Mar 12, 2004 5.895 6.212 5.847 6.178 1,032,819 +0.28(+4.71%)
Mar 11, 2004 5.866 6.061 5.847 5.900 664,600 +0.03(+0.50%)
Mar 10, 2004 5.998 6.041 5.837 5.871 607,951 -0.14(-2.27%)
Mar 09, 2004 6.022 6.066 5.910 6.007 462,429 +0.00(+0.08%)
Mar 08, 2004 5.929 6.100 5.920 6.002 475,975 +0.02(+0.41%)
Mar 05, 2004 5.978 6.134 5.949 5.978 326,142 +0.00(+0.00%)
Mar 04, 2004 5.973 6.049 5.915 5.978 808,481 +0.04(+0.74%)
Mar 03, 2004 5.998 6.041 5.895 5.934 507,584 -0.11(-1.77%)
Mar 02, 2004 6.114 6.270 5.978 6.041 1,019,478 -0.05(-0.88%)
Mar 01, 2004 6.197 6.358 6.076 6.095 787,750 -0.02(-0.40%)
Feb 27, 2004 6.334 6.368 6.090 6.119 545,965 -0.16(-2.48%)
Feb 26, 2004 6.119 6.353 6.114 6.275 431,641 +0.11(+1.74%)
Feb 25, 2004 6.110 6.246 6.085 6.168 248,763 +0.02(+0.32%)
Feb 24, 2004 6.051 6.261 6.017 6.149 381,970 -0.02(-0.32%)
Feb 23, 2004 6.334 6.402 6.139 6.168 575,932 -0.21(-3.28%)
Feb 20, 2004 6.334 6.392 6.285 6.378 853,430 +0.05(+0.85%)
Feb 19, 2004 6.363 6.451 6.324 6.324 886,681 -0.03(-0.54%)
Feb 18, 2004 6.480 6.480 6.300 6.358 769,278 -0.11(-1.73%)
Feb 17, 2004 6.339 6.519 6.339 6.470 865,130 +0.15(+2.31%)
Feb 13, 2004 6.378 6.465 6.319 6.324 807,249 -0.17(-2.63%)
Feb 12, 2004 6.682 6.682 6.441 6.495 274,009 -0.19(-2.77%)
Feb 11, 2004 6.495 6.714 6.417 6.680 730,896 +0.17(+2.62%)
Feb 10, 2004 6.480 6.524 6.404 6.509 483,159 +0.09(+1.44%)
Feb 09, 2004 6.421 6.587 6.368 6.417 616,982 -0.02(-0.38%)
Feb 06, 2004 6.343 6.495 6.334 6.441 458,734 +0.11(+1.69%)
Feb 05, 2004 6.334 6.470 6.280 6.334 1,016,399 +0.00(+0.00%)
Feb 04, 2004 6.480 6.480 6.324 6.334 553,560 -0.10(-1.52%)
Feb 03, 2004 6.704 6.704 6.412 6.431 515,383 -0.17(-2.58%)
Feb 02, 2004 6.660 6.699 6.529 6.602 477,001 -0.05(-0.73%)
Jan 30, 2004 6.563 6.665 6.504 6.650 418,505 +0.06(+0.89%)
Jan 29, 2004 6.616 6.743 6.436 6.592 523,183 +0.07(+1.12%)
Jan 28, 2004 6.870 6.982 6.519 6.519 960,776 -0.40(-5.77%)
Jan 27, 2004 7.021 7.040 6.875 6.918 658,443 -0.09(-1.25%)
Jan 26, 2004 6.962 7.026 6.777 7.006 603,025 +0.06(+0.91%)
Jan 23, 2004 6.918 7.045 6.816 6.943 807,454 +0.02(+0.28%)
Jan 22, 2004 6.831 7.050 6.806 6.923 794,524 +0.09(+1.28%)
Jan 21, 2004 6.928 6.972 6.723 6.836 1,024,404 -0.13(-1.89%)
Jan 20, 2004 7.035 7.035 6.821 6.967 1,385,645 -0.06(-0.83%)
Jan 16, 2004 7.021 7.074 6.938 7.026 575,932 +0.03(+0.42%)
Jan 15, 2004 7.108 7.157 6.957 6.996 422,271 -0.08(-1.17%)
Jan 14, 2004 7.016 7.123 6.943 7.079 1,341,672 +0.09(+1.25%)
Jan 13, 2004 7.113 7.147 6.987 6.991 1,161,975 -0.09(-1.31%)
Jan 12, 2004 7.089 7.264 6.996 7.084 1,338,950 +0.03(+0.49%)
Jan 09, 2004 7.259 7.381 7.040 7.049 829,983 -0.21(-2.89%)
Jan 08, 2004 7.199 7.284 7.177 7.259 1,358,168 +0.07(+1.02%)
Jan 07, 2004 7.186 7.284 7.157 7.186 1,344,689 -0.06(-0.87%)
Jan 06, 2004 7.250 7.274 7.230 7.250 1,863,057 -0.05(-0.73%)
Jan 05, 2004 7.333 7.352 7.264 7.303 2,193,510 -0.02(-0.27%)
Jan 02, 2004 7.240 7.367 7.235 7.323 2,194,536 +0.02(+0.33%)
Dec 31, 2003 7.313 7.362 7.220 7.298 964,471 +0.01(+0.13%)
Dec 30, 2003 7.396 7.396 7.230 7.289 1,017,181 -0.10(-1.38%)
Dec 29, 2003 7.245 7.518 7.216 7.391 1,774,596 +0.15(+2.09%)
Dec 26, 2003 7.074 7.250 7.074 7.240 609,053 +0.14(+1.99%)
Dec 24, 2003 7.030 7.104 6.957 7.099 1,109,316 +0.10(+1.46%)
Dec 23, 2003 6.870 7.099 6.850 6.996 3,113,144 +0.13(+1.84%)
Dec 22, 2003 7.001 7.001 6.782 6.870 1,357,211 -0.02(-0.28%)
Dec 19, 2003 6.870 6.933 6.685 6.889 628,786 +0.07(+1.00%)
Dec 18, 2003 6.655 6.850 6.592 6.821 1,255,536 +0.19(+2.79%)
Dec 17, 2003 6.582 6.709 6.572 6.636 1,137,275 -0.01(-0.22%)
Dec 16, 2003 6.577 6.767 6.417 6.650 2,733,955 +0.29(+4.60%)
Dec 15, 2003 6.353 6.470 6.314 6.358 1,339,907 +0.03(+0.46%)
Dec 12, 2003 6.202 6.329 6.144 6.329 1,067,855 +0.15(+2.44%)
Dec 11, 2003 6.090 6.188 6.061 6.178 1,542,045 +0.10(+1.60%)
Dec 10, 2003 5.817 6.100 5.778 6.080 1,370,875 +0.27(+4.70%)
Dec 09, 2003 5.822 5.895 5.749 5.808 429,071 -0.02(-0.42%)
Dec 08, 2003 5.725 5.842 5.725 5.832 687,358 +0.10(+1.79%)
Dec 05, 2003 5.642 5.749 5.603 5.730 410,194 +0.09(+1.55%)
Dec 04, 2003 5.705 5.725 5.598 5.642 389,074 -0.05(-0.94%)
Dec 03, 2003 5.647 5.851 5.613 5.695 501,139 +0.07(+1.30%)
Dec 02, 2003 5.686 5.769 5.613 5.622 507,382 -0.05(-0.94%)
Dec 01, 2003 5.642 5.730 5.603 5.676 442,236 +0.02(+0.43%)
Nov 28, 2003 5.637 5.676 5.579 5.652 218,117 +0.00(+0.09%)
Nov 26, 2003 5.686 5.730 5.618 5.647 429,476 -0.01(-0.17%)
Nov 25, 2003 5.554 5.700 5.554 5.657 582,053 +0.11(+2.02%)
Nov 24, 2003 5.354 5.579 5.335 5.544 1,099,298 +0.19(+3.45%)
Nov 21, 2003 5.276 5.389 5.262 5.359 319,964 +0.08(+1.57%)
Nov 20, 2003 5.252 5.359 5.238 5.276 683,173 +0.04(+0.74%)
Nov 19, 2003 5.242 5.354 5.213 5.238 430,393 +0.00(+0.00%)
Nov 18, 2003 5.228 5.325 5.189 5.238 398,600 +0.00(+0.00%)
Nov 17, 2003 5.325 5.350 5.199 5.238 447,513 -0.10(-1.83%)
Nov 14, 2003 5.403 5.481 5.291 5.335 303,351 -0.03(-0.64%)
Nov 13, 2003 5.359 5.442 5.315 5.369 724,925 -0.02(-0.36%)
Nov 12, 2003 5.359 5.491 5.350 5.389 740,672 +0.05(+1.00%)
Nov 11, 2003 5.457 5.491 5.325 5.335 683,237 -0.16(-2.84%)
Nov 10, 2003 5.588 5.647 5.471 5.491 796,145 -0.17(-2.93%)
Nov 07, 2003 5.739 5.749 5.554 5.657 915,898 -0.07(-1.19%)
Nov 06, 2003 5.510 5.769 5.462 5.725 2,670,374 -0.14(-2.41%)
Nov 05, 2003 5.720 5.900 5.666 5.866 752,973 +0.13(+2.29%)
Nov 04, 2003 5.744 5.769 5.642 5.734 565,602 +0.00(+0.00%)
Nov 03, 2003 5.666 5.832 5.652 5.734 604,068 +0.07(+1.20%)
Oct 31, 2003 5.671 5.710 5.652 5.666 400,266 +0.01(+0.26%)
Oct 30, 2003 5.700 5.749 5.564 5.652 702,740 -0.05(-0.85%)
Oct 29, 2003 5.700 5.749 5.608 5.700 483,200 +0.00(+0.09%)
Oct 28, 2003 5.486 5.700 5.486 5.695 552,519 +0.21(+3.82%)
Oct 27, 2003 5.413 5.554 5.413 5.486 807,454 +0.04(+0.72%)
Oct 24, 2003 5.296 5.447 5.286 5.447 915,621 +0.09(+1.73%)
Oct 23, 2003 5.369 5.398 5.330 5.354 573,674 -0.01(-0.27%)
Oct 22, 2003 5.408 5.442 5.306 5.369 821,617 -0.07(-1.25%)
Oct 21, 2003 5.428 5.515 5.398 5.437 1,277,244 +0.00(+0.00%)
Oct 20, 2003 5.471 5.544 5.325 5.437 1,724,737 -0.04(-0.80%)
Oct 17, 2003 5.486 5.598 5.466 5.481 648,745 +0.00(+0.00%)
Oct 16, 2003 5.374 5.510 5.350 5.481 846,926 +0.11(+1.99%)
Oct 15, 2003 5.369 5.408 5.311 5.374 574,906 +0.02(+0.36%)
Oct 14, 2003 5.330 5.374 5.330 5.354 327,279 -0.02(-0.36%)
Oct 13, 2003 5.389 5.437 5.286 5.374 777,759 -0.03(-0.63%)
Oct 10, 2003 5.359 5.408 5.311 5.408 738,361 +0.04(+0.73%)
Oct 09, 2003 5.213 5.403 5.213 5.369 1,622,446 +0.19(+3.77%)
Oct 08, 2003 5.038 5.213 5.018 5.174 953,812 +0.06(+1.14%)
Oct 07, 2003 4.950 5.116 4.950 5.116 378,050 +0.04(+0.77%)
Oct 06, 2003 5.140 5.150 5.062 5.077 479,940 -0.01(-0.29%)
Oct 03, 2003 4.999 5.169 4.974 5.091 809,669 +0.13(+2.55%)
Oct 02, 2003 5.072 5.116 4.945 4.965 693,532 -0.11(-2.11%)
Oct 01, 2003 4.931 5.101 4.931 5.072 1,236,939 +0.09(+1.76%)
Sep 30, 2003 4.896 5.004 4.862 4.984 1,388,204 +0.09(+1.79%)
Sep 29, 2003 4.848 4.896 4.794 4.896 875,926 +0.07(+1.52%)
Sep 26, 2003 4.931 5.052 4.814 4.823 1,239,125 -0.14(-2.75%)
Sep 25, 2003 5.033 5.174 4.945 4.960 898,705 -0.10(-2.02%)
Sep 24, 2003 5.257 5.199 5.057 5.062 565,573 -0.19(-3.71%)
Sep 23, 2003 5.398 5.398 5.213 5.257 962,361 -0.19(-3.40%)
Sep 22, 2003 5.447 5.466 5.359 5.442 1,937,130 -0.01(-0.18%)
Sep 19, 2003 5.359 5.476 5.359 5.452 1,374,438 +0.04(+0.81%)
Sep 18, 2003 5.350 5.428 5.272 5.408 926,805 +0.10(+1.83%)
Sep 17, 2003 5.335 5.359 5.203 5.311 521,910 -0.02(-0.46%)
Sep 16, 2003 5.145 5.384 5.145 5.335 818,534 +0.15(+2.91%)
Sep 15, 2003 5.145 5.199 5.116 5.184 399,211 +0.02(+0.47%)
Sep 12, 2003 5.330 5.330 5.116 5.160 584,347 -0.15(-2.84%)
Sep 11, 2003 5.213 5.320 5.213 5.311 908,848 +0.10(+1.87%)
Sep 10, 2003 5.262 5.286 5.184 5.213 2,224,092 -0.14(-2.55%)
Sep 09, 2003 5.335 5.379 5.218 5.350 626,834 +0.02(+0.46%)
Sep 08, 2003 5.057 5.335 5.057 5.325 1,918,474 +0.26(+5.10%)
Sep 05, 2003 5.160 5.164 5.062 5.067 1,551,487 -0.05(-0.95%)
Sep 04, 2003 5.398 5.408 5.111 5.116 2,888,282 -0.30(-5.58%)
Sep 03, 2003 5.510 5.544 5.384 5.418 1,456,456 -0.11(-2.03%)
Sep 02, 2003 5.408 5.579 5.330 5.530 1,249,153 +0.11(+2.07%)
Aug 29, 2003 5.296 5.423 5.179 5.418 1,289,382 +0.20(+3.93%)
Aug 28, 2003 5.320 5.320 5.169 5.213 452,166 -0.11(-2.01%)
Aug 27, 2003 5.359 5.374 5.267 5.320 481,927 -0.05(-0.91%)
Aug 26, 2003 5.364 5.418 5.252 5.369 1,474,723 -0.01(-0.27%)
Aug 25, 2003 5.481 5.481 5.359 5.384 657,622 -0.10(-1.78%)
Aug 22, 2003 5.408 5.525 5.408 5.481 1,593,358 +0.12(+2.18%)
Aug 21, 2003 5.286 5.432 5.213 5.364 1,081,258 +0.08(+1.57%)
Aug 20, 2003 5.018 5.281 5.004 5.281 1,788,141 +0.23(+4.63%)
Aug 19, 2003 4.911 5.140 4.799 5.047 1,307,239 +0.15(+3.08%)
Aug 18, 2003 4.828 4.896 4.814 4.896 624,166 +0.07(+1.41%)
Aug 15, 2003 4.862 4.896 4.799 4.828 178,567 -0.03(-0.60%)
Aug 14, 2003 4.862 4.872 4.794 4.857 458,529 +0.01(+0.30%)
Aug 13, 2003 4.877 4.877 4.789 4.843 790,008 -0.05(-1.09%)
Aug 12, 2003 4.780 4.911 4.775 4.896 730,485 +0.10(+2.03%)
Aug 11, 2003 4.784 4.833 4.692 4.799 1,175,263 +0.04(+0.92%)
Aug 08, 2003 5.028 5.033 4.702 4.755 1,834,117 -0.02(-0.51%)
Aug 07, 2003 4.857 4.892 4.721 4.780 664,600 -0.06(-1.21%)
Aug 06, 2003 4.877 4.906 4.755 4.838 1,002,853 -0.06(-1.19%)
Aug 05, 2003 5.023 5.047 4.872 4.896 671,784 -0.10(-2.05%)
Aug 04, 2003 5.047 5.091 4.877 4.999 907,001 -0.03(-0.68%)
Aug 01, 2003 5.052 5.052 4.970 5.033 983,970 -0.01(-0.19%)
Jul 31, 2003 4.926 5.062 4.901 5.043 1,456,866 +0.12(+2.37%)
Jul 30, 2003 5.018 5.096 4.877 4.926 1,458,714 -0.12(-2.32%)
Jul 29, 2003 5.189 5.286 4.960 5.043 2,061,944 -0.10(-1.99%)
Jul 28, 2003 5.262 5.335 5.111 5.145 1,275,220 -0.12(-2.22%)
Jul 25, 2003 5.247 5.306 5.125 5.262 965,497 +0.03(+0.56%)
Jul 24, 2003 5.311 5.393 5.160 5.233 845,631 -0.10(-1.83%)
Jul 23, 2003 5.471 5.486 5.276 5.330 907,617 -0.12(-2.15%)
Jul 22, 2003 5.413 5.598 5.413 5.447 644,280 -0.01(-0.27%)
Jul 21, 2003 5.632 5.676 5.359 5.462 2,030,336 -0.19(-3.28%)
Jul 18, 2003 5.695 5.773 5.598 5.647 746,290 -0.05(-0.94%)
Jul 17, 2003 5.847 5.847 5.700 5.700 975,760 -0.12(-2.09%)
Jul 16, 2003 5.900 5.910 5.725 5.822 475,565 -0.07(-1.24%)
Jul 15, 2003 5.871 5.944 5.798 5.895 544,323 +0.10(+1.68%)
Jul 14, 2003 5.608 5.800 5.574 5.798 756,142 +0.23(+4.11%)
Jul 11, 2003 5.773 5.827 5.530 5.569 669,731 -0.17(-2.97%)
Jul 10, 2003 5.876 5.886 5.700 5.739 593,789 -0.13(-2.24%)
Jul 09, 2003 5.672 5.876 5.598 5.871 658,853 +0.19(+3.43%)
Jul 08, 2003 5.788 5.788 5.583 5.676 754,500 -0.10(-1.69%)
Jul 07, 2003 5.618 5.812 5.608 5.773 621,498 +0.20(+3.58%)
Jul 03, 2003 5.657 5.759 5.574 5.574 252,663 -0.12(-2.05%)
Jul 02, 2003 5.627 5.720 5.276 5.691 760,247 +0.09(+1.65%)
Jul 01, 2003 5.647 5.652 5.447 5.598 1,236,633 -0.06(-1.12%)
Jun 30, 2003 5.608 5.783 5.389 5.661 2,003,448 +0.01(+0.25%)
Jun 27, 2003 5.895 5.939 5.652 5.647 1,233,965 -0.25(-4.21%)
Jun 26, 2003 5.832 5.895 5.749 5.895 702,571 +0.06(+1.09%)
Jun 25, 2003 5.822 5.856 5.748 5.832 620,882 +0.03(+0.59%)
Jun 24, 2003 5.744 5.895 5.744 5.798 1,425,874 +0.01(+0.17%)
Jun 23, 2003 5.920 5.998 5.666 5.788 747,111 -0.19(-3.18%)
Jun 20, 2003 5.866 6.051 5.866 5.978 882,165 +0.08(+1.41%)
Jun 19, 2003 6.168 6.202 5.881 5.895 918,084 -0.30(-4.80%)
Jun 18, 2003 6.129 6.348 6.027 6.192 984,380 +0.02(+0.39%)
Jun 17, 2003 6.119 6.192 6.066 6.168 1,010,447 +0.07(+1.12%)
Jun 16, 2003 6.168 6.192 6.080 6.100 775,641 +0.00(+0.00%)
Jun 13, 2003 6.085 6.231 6.056 6.100 1,147,759 +0.00(+0.00%)
Jun 12, 2003 6.080 6.153 6.041 6.100 681,636 +0.03(+0.48%)
Jun 11, 2003 6.090 6.105 5.939 6.071 1,332,895 -0.01(-0.24%)
Jun 10, 2003 5.851 6.139 5.798 6.085 1,472,055 +0.24(+4.08%)
Jun 09, 2003 5.978 6.037 5.842 5.847 875,187 -0.16(-2.68%)
Jun 06, 2003 6.149 6.334 6.007 6.007 541,655 -0.14(-2.22%)
Jun 05, 2003 6.183 6.227 6.027 6.144 1,631,534 -0.12(-1.87%)
Jun 04, 2003 6.241 6.451 6.212 6.261 1,835,553 +0.16(+2.55%)
Jun 03, 2003 6.032 6.188 5.959 6.105 956,466 +0.09(+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.