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

Nexstar Media Group Inc (NQ: NXST )

157.93 +0.30 (+0.19%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 24, 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 (%)
Jan 31, 2006 3.341 3.341 3.061 3.232 351,330 -0.04(-1.19%)
Jan 30, 2006 3.435 3.458 3.255 3.271 51,104 -0.13(-3.89%)
Jan 27, 2006 3.403 3.435 3.380 3.403 30,706 -0.02(-0.68%)
Jan 26, 2006 3.403 3.442 3.396 3.427 24,794 +0.01(+0.23%)
Jan 25, 2006 3.473 3.520 3.357 3.419 103,471 -0.07(-2.01%)
Jan 24, 2006 3.676 3.676 3.489 3.489 77,756 -0.16(-4.27%)
Jan 23, 2006 3.754 3.769 3.637 3.645 11,684 -0.11(-2.91%)
Jan 20, 2006 3.816 3.816 3.754 3.754 17,693 -0.04(-1.02%)
Jan 19, 2006 3.660 3.816 3.660 3.793 211,144 +0.16(+4.51%)
Jan 18, 2006 3.520 3.801 3.520 3.629 329,945 +0.12(+3.33%)
Jan 17, 2006 3.551 3.551 3.357 3.512 374,349 +0.18(+5.37%)
Jan 13, 2006 3.271 3.343 3.271 3.333 19,465 -0.01(-0.23%)
Jan 12, 2006 3.248 3.364 3.248 3.341 28,120 +0.05(+1.42%)
Jan 11, 2006 3.263 3.294 3.232 3.294 22,198 +0.05(+1.68%)
Jan 10, 2006 3.388 3.411 3.209 3.240 152,737 -0.09(-2.80%)
Jan 09, 2006 3.442 3.473 3.318 3.333 100,907 +0.02(+0.47%)
Jan 06, 2006 3.676 3.715 3.310 3.318 171,078 -0.37(-10.13%)
Jan 05, 2006 3.847 3.902 3.637 3.692 105,906 -0.24(-6.14%)
Jan 04, 2006 3.972 3.972 3.816 3.933 101,386 -0.04(-0.98%)
Jan 03, 2006 3.987 4.050 3.832 3.972 9,893 +0.07(+1.80%)
Dec 30, 2005 3.653 4.050 3.645 3.902 31,982 +0.12(+3.09%)
Dec 29, 2005 3.442 4.174 3.442 3.785 90,271 +0.31(+8.97%)
Dec 28, 2005 3.489 3.660 3.349 3.473 50,076 -0.19(-5.31%)
Dec 27, 2005 3.544 3.677 3.544 3.668 15,408 +0.16(+4.67%)
Dec 23, 2005 3.435 3.536 3.419 3.505 49,948 -0.01(-0.22%)
Dec 22, 2005 3.489 3.621 3.357 3.512 68,948 -0.04(-1.10%)
Dec 21, 2005 3.598 3.637 3.497 3.551 49,799 -0.05(-1.51%)
Dec 20, 2005 3.435 3.676 3.435 3.606 11,106 +0.16(+4.75%)
Dec 19, 2005 3.450 3.528 3.427 3.442 34,967 -0.05(-1.34%)
Dec 16, 2005 3.388 3.598 3.349 3.489 62,926 +0.09(+2.52%)
Dec 15, 2005 3.676 3.676 3.349 3.403 163,384 -0.32(-8.58%)
Dec 14, 2005 3.544 3.832 3.458 3.723 66,771 +0.09(+2.58%)
Dec 13, 2005 3.325 3.645 3.325 3.629 31,696 +0.32(+9.65%)
Dec 12, 2005 3.271 3.341 3.271 3.310 216,486 -0.02(-0.47%)
Dec 09, 2005 3.333 3.372 3.248 3.325 81,728 +0.02(+0.47%)
Dec 08, 2005 3.310 3.364 3.287 3.310 102,719 -0.05(-1.62%)
Dec 07, 2005 3.271 3.364 3.271 3.364 100,667 +0.09(+2.86%)
Dec 06, 2005 3.349 3.419 3.263 3.271 46,669 -0.07(-2.10%)
Dec 05, 2005 3.380 3.380 3.302 3.341 166,834 +0.00(+0.00%)
Dec 02, 2005 3.349 3.466 3.271 3.341 119,709 -0.06(-1.83%)
Dec 01, 2005 3.388 3.403 3.380 3.403 88,212 +0.02(+0.46%)
Nov 30, 2005 3.357 3.520 3.333 3.388 53,952 +0.08(+2.35%)
Nov 29, 2005 3.396 3.427 3.310 3.310 54,541 -0.04(-1.16%)
Nov 28, 2005 3.419 3.450 3.349 3.349 113,696 -0.08(-2.25%)
Nov 25, 2005 3.427 3.450 3.388 3.426 22,341 +0.01(+0.21%)
Nov 23, 2005 3.341 3.450 3.341 3.419 58,102 -0.02(-0.68%)
Nov 22, 2005 3.364 3.660 3.364 3.442 83,774 +0.04(+1.14%)
Nov 21, 2005 3.403 3.505 3.388 3.403 33,597 +0.01(+0.23%)
Nov 18, 2005 3.310 3.403 3.248 3.396 70,497 +0.09(+2.59%)
Nov 17, 2005 3.372 3.505 3.310 3.310 50,076 -0.12(-3.41%)
Nov 16, 2005 3.419 3.645 3.372 3.427 588,983 +0.02(+0.69%)
Nov 15, 2005 3.364 3.653 3.185 3.403 76,612 -0.02(-0.68%)
Nov 14, 2005 3.450 3.466 3.310 3.427 92,449 -0.04(-1.12%)
Nov 11, 2005 3.466 3.466 3.435 3.466 513 -0.04(-1.11%)
Nov 10, 2005 3.435 3.505 3.341 3.505 12,128 +0.00(+0.00%)
Nov 09, 2005 3.505 3.551 3.458 3.505 92,064 +0.00(+0.00%)
Nov 08, 2005 3.606 3.684 3.466 3.505 308,897 -0.03(-0.88%)
Nov 07, 2005 3.232 3.582 3.232 3.536 72,922 +0.30(+9.40%)
Nov 04, 2005 3.380 3.380 3.232 3.232 51,874 -0.10(-3.04%)
Nov 03, 2005 3.419 3.427 3.216 3.333 112,473 -0.06(-1.84%)
Nov 02, 2005 3.660 3.660 3.318 3.396 75,628 -0.07(-2.02%)
Nov 01, 2005 3.645 3.754 3.411 3.466 54,578 -0.15(-4.09%)
Oct 31, 2005 3.411 3.614 3.302 3.614 70,685 +0.16(+4.50%)
Oct 28, 2005 3.487 3.487 3.427 3.458 15,531 -0.02(-0.45%)
Oct 27, 2005 3.473 3.481 3.435 3.473 11,287 +0.01(+0.22%)
Oct 26, 2005 3.660 3.661 3.411 3.466 35,986 -0.19(-5.32%)
Oct 25, 2005 3.808 3.808 3.575 3.660 26,450 -0.18(-4.67%)
Oct 24, 2005 3.917 3.917 3.739 3.840 11,042 -0.05(-1.40%)
Oct 21, 2005 3.933 3.933 3.894 3.894 31,073 +0.04(+1.01%)
Oct 20, 2005 3.933 3.941 3.668 3.855 10,033 -0.07(-1.79%)
Oct 19, 2005 3.614 3.925 3.614 3.925 8,317 +0.29(+7.92%)
Oct 18, 2005 3.730 3.980 3.505 3.637 64,930 -0.17(-4.50%)
Oct 17, 2005 3.886 4.081 3.559 3.808 38,587 +0.11(+2.95%)
Oct 14, 2005 4.065 4.065 3.692 3.699 72,439 -0.32(-7.93%)
Oct 13, 2005 3.964 4.065 3.964 4.018 7,411 +0.11(+2.77%)
Oct 12, 2005 3.933 3.933 3.894 3.910 513 +0.03(+0.80%)
Oct 11, 2005 4.128 4.128 3.746 3.878 36,335 -0.23(-5.68%)
Oct 10, 2005 4.128 4.128 4.112 4.112 26,422 -0.02(-0.38%)
Oct 07, 2005 4.135 4.455 4.105 4.128 16,345 -0.03(-0.75%)
Oct 06, 2005 4.135 4.237 4.135 4.159 5,521 +0.01(+0.19%)
Oct 05, 2005 4.315 4.385 4.128 4.151 78,488 -0.25(-5.66%)
Oct 04, 2005 4.470 4.470 4.354 4.400 46,576 +0.09(+1.99%)
Oct 03, 2005 4.439 4.587 4.307 4.315 20,211 -0.15(-3.32%)
Sep 30, 2005 4.548 4.548 4.315 4.463 22,871 -0.02(-0.35%)
Sep 29, 2005 4.377 4.478 4.229 4.478 23,144 +0.00(+0.00%)
Sep 28, 2005 4.322 4.548 4.322 4.478 12,358 +0.19(+4.55%)
Sep 27, 2005 4.283 4.283 4.283 4.283 0 +0.00(+0.00%)
Sep 26, 2005 4.283 4.283 4.283 4.283 0 +0.00(+0.00%)
Sep 23, 2005 4.283 4.315 4.276 4.283 898 +0.10(+2.42%)
Sep 22, 2005 4.174 4.213 4.159 4.182 5,590 +0.05(+1.32%)
Sep 21, 2005 4.198 4.198 4.128 4.128 9,244 -0.02(-0.56%)
Sep 20, 2005 4.260 4.299 4.151 4.151 8,320 +0.02(+0.57%)
Sep 19, 2005 4.244 4.244 4.128 4.128 4,391 -0.03(-0.75%)
Sep 16, 2005 4.151 4.182 4.128 4.159 12,005 +0.02(+0.38%)
Sep 15, 2005 4.135 4.182 4.128 4.143 17,297 +0.02(+0.38%)
Sep 14, 2005 4.128 4.174 4.128 4.128 151,899 -0.04(-0.93%)
Sep 13, 2005 4.283 4.299 4.167 4.167 18,486 -0.14(-3.26%)
Sep 12, 2005 4.377 4.392 4.307 4.307 6,741 -0.01(-0.18%)
Sep 09, 2005 4.439 4.439 4.229 4.315 50,889 -0.12(-2.81%)
Sep 08, 2005 4.478 4.478 4.392 4.439 8,474 +0.01(+0.18%)
Sep 07, 2005 4.408 4.455 4.346 4.431 17,285 -0.05(-1.22%)
Sep 06, 2005 4.517 4.548 4.424 4.486 10,241 -0.01(-0.17%)
Sep 02, 2005 4.494 4.548 4.424 4.494 7,190 -0.11(-2.37%)
Sep 01, 2005 4.478 4.603 4.478 4.603 13,618 +0.09(+1.90%)
Aug 31, 2005 4.509 4.517 4.283 4.517 54,446 +0.01(+0.17%)
Aug 30, 2005 4.735 4.735 4.478 4.509 15,921 -0.33(-6.76%)
Aug 29, 2005 4.128 4.961 4.128 4.836 27,313 +0.71(+17.17%)
Aug 26, 2005 4.338 4.642 4.073 4.128 28,468 -0.18(-4.16%)
Aug 25, 2005 4.206 4.369 4.206 4.307 13,739 +0.16(+3.95%)
Aug 24, 2005 4.211 4.276 4.128 4.143 8,346 -0.11(-2.56%)
Aug 23, 2005 4.408 4.408 4.213 4.252 9,411 -0.09(-1.97%)
Aug 22, 2005 4.416 4.439 4.338 4.338 26,322 -0.10(-2.28%)
Aug 19, 2005 4.346 4.525 4.346 4.439 23,305 +0.08(+1.79%)
Aug 18, 2005 4.267 4.361 4.260 4.361 25,462 +0.11(+2.56%)
Aug 17, 2005 4.185 4.346 3.995 4.252 39,624 +0.03(+0.74%)
Aug 16, 2005 4.159 4.221 4.120 4.221 41,345 +0.10(+2.46%)
Aug 15, 2005 4.330 4.455 3.902 4.120 275,809 -0.20(-4.68%)
Aug 12, 2005 4.229 4.322 4.073 4.322 42,411 +0.06(+1.46%)
Aug 11, 2005 3.964 4.260 3.964 4.260 14,617 +0.24(+6.01%)
Aug 10, 2005 3.847 4.042 3.847 4.019 50,391 +0.21(+5.52%)
Aug 09, 2005 3.808 3.808 3.769 3.808 6,420 -0.03(-0.81%)
Aug 08, 2005 3.917 3.917 3.824 3.840 11,877 +0.01(+0.20%)
Aug 05, 2005 4.120 4.229 3.832 3.832 19,478 -0.21(-5.20%)
Aug 04, 2005 3.980 4.174 3.621 4.042 259,599 +0.20(+5.27%)
Aug 03, 2005 3.902 3.933 3.840 3.840 70,495 -0.05(-1.20%)
Aug 02, 2005 4.237 4.237 3.832 3.886 680,873 -0.40(-9.27%)
Aug 01, 2005 4.377 4.572 4.268 4.283 47,258 -0.10(-2.31%)
Jul 29, 2005 4.540 4.540 4.276 4.385 18,971 -0.07(-1.57%)
Jul 28, 2005 4.525 4.572 4.408 4.455 7,575 -0.07(-1.55%)
Jul 27, 2005 4.696 4.704 4.385 4.525 61,634 -0.11(-2.35%)
Jul 26, 2005 4.579 4.673 4.556 4.634 179,384 +0.10(+2.23%)
Jul 25, 2005 4.392 4.540 4.392 4.533 48,369 +0.15(+3.37%)
Jul 22, 2005 4.307 4.385 4.182 4.385 63,324 -0.02(-0.35%)
Jul 21, 2005 4.431 4.439 4.252 4.400 28,475 +0.04(+0.89%)
Jul 20, 2005 4.517 4.517 4.338 4.361 60,349 -0.16(-3.45%)
Jul 19, 2005 4.439 4.525 4.377 4.517 25,487 +0.07(+1.58%)
Jul 18, 2005 4.260 4.478 4.260 4.447 21,186 +0.09(+1.96%)
Jul 15, 2005 4.548 4.548 4.237 4.361 318,319 -0.13(-2.95%)
Jul 14, 2005 4.735 4.735 4.494 4.494 55,883 -0.24(-5.10%)
Jul 13, 2005 4.774 4.805 4.720 4.735 28,505 -0.02(-0.33%)
Jul 12, 2005 4.665 4.766 4.603 4.751 21,606 +0.17(+3.74%)
Jul 11, 2005 4.618 4.875 4.564 4.579 88,247 -0.09(-1.84%)
Jul 08, 2005 4.657 4.696 4.572 4.665 38,713 -0.02(-0.50%)
Jul 07, 2005 4.649 4.720 4.618 4.688 8,346 -0.01(-0.17%)
Jul 06, 2005 4.634 4.696 4.572 4.696 35,892 +0.09(+2.03%)
Jul 05, 2005 4.657 4.704 4.556 4.603 18,618 -0.02(-0.34%)
Jul 01, 2005 4.829 4.829 4.564 4.618 61,889 -0.21(-4.35%)
Jun 30, 2005 4.556 4.852 4.517 4.829 32,123 +0.30(+6.53%)
Jun 29, 2005 4.517 4.564 4.494 4.533 19,384 +0.07(+1.57%)
Jun 28, 2005 4.470 4.540 4.463 4.463 29,804 +0.00(+0.00%)
Jun 27, 2005 4.494 4.525 4.431 4.463 33,592 -0.02(-0.52%)
Jun 24, 2005 4.385 4.501 4.244 4.486 706,977 +0.05(+1.23%)
Jun 23, 2005 4.545 4.618 4.276 4.431 100,740 -0.09(-2.07%)
Jun 22, 2005 4.649 4.751 4.525 4.525 34,911 -0.07(-1.53%)
Jun 21, 2005 4.540 4.618 4.416 4.595 29,388 +0.03(+0.68%)
Jun 20, 2005 4.642 4.681 4.556 4.564 18,203 -0.04(-0.85%)
Jun 17, 2005 4.361 4.790 4.299 4.603 102,106 +0.11(+2.43%)
Jun 16, 2005 4.424 4.494 4.361 4.494 23,661 +0.12(+2.67%)
Jun 15, 2005 4.447 4.548 4.315 4.377 57,900 -0.01(-0.18%)
Jun 14, 2005 4.385 4.431 4.330 4.385 42,263 +0.05(+1.26%)
Jun 13, 2005 4.276 4.385 4.213 4.330 76,527 +0.02(+0.54%)
Jun 10, 2005 4.299 4.354 4.198 4.307 73,905 +0.00(+0.00%)
Jun 09, 2005 4.128 4.361 4.096 4.307 46,417 +0.02(+0.55%)
Jun 08, 2005 4.291 4.307 4.206 4.283 68,357 -0.01(-0.18%)
Jun 07, 2005 4.276 4.486 4.167 4.291 45,489 +0.08(+1.85%)
Jun 06, 2005 4.330 4.400 4.174 4.213 34,731 -0.14(-3.22%)
Jun 03, 2005 4.346 4.634 4.315 4.354 73,122 +0.05(+1.09%)
Jun 02, 2005 4.182 4.354 4.182 4.307 22,240 +0.02(+0.36%)
Jun 01, 2005 4.268 4.307 4.151 4.291 76,444 -0.06(-1.43%)
May 31, 2005 4.338 4.501 4.244 4.354 54,199 +0.07(+1.64%)
May 27, 2005 3.995 4.587 3.995 4.283 86,278 +0.32(+8.06%)
May 26, 2005 3.723 4.128 3.699 3.964 1,231,335 +0.18(+4.73%)
May 25, 2005 3.637 3.801 3.520 3.785 108,774 +0.07(+1.89%)
May 24, 2005 3.785 3.801 3.559 3.715 163,327 -0.08(-2.05%)
May 23, 2005 4.089 4.089 3.723 3.793 309,170 -0.09(-2.40%)
May 20, 2005 3.987 4.034 3.871 3.886 1,078,568 -0.09(-2.35%)
May 19, 2005 3.894 4.112 3.894 3.980 94,489 +0.12(+3.02%)
May 18, 2005 3.894 4.058 3.793 3.863 116,846 +0.03(+0.81%)
May 17, 2005 3.894 3.949 3.769 3.832 95,110 -0.05(-1.20%)
May 16, 2005 3.980 4.120 3.769 3.878 234,940 -0.05(-1.39%)
May 13, 2005 4.026 4.026 3.933 3.933 40,399 -0.08(-1.94%)
May 12, 2005 4.135 4.143 3.995 4.011 17,768 -0.11(-2.65%)
May 11, 2005 4.143 4.143 3.964 4.120 98,422 -0.05(-1.12%)
May 10, 2005 4.346 4.424 4.143 4.167 51,661 -0.22(-4.97%)
May 09, 2005 4.463 4.463 4.315 4.385 17,494 -0.04(-0.88%)
May 06, 2005 4.665 4.696 4.424 4.424 35,247 -0.18(-3.89%)
May 05, 2005 4.525 4.673 4.525 4.603 40,866 +0.09(+1.90%)
May 04, 2005 4.322 4.517 4.206 4.517 54,077 +0.19(+4.32%)
May 03, 2005 4.501 4.533 4.322 4.330 76,544 -0.14(-3.14%)
May 02, 2005 4.611 4.673 4.400 4.470 26,518 -0.07(-1.54%)
Apr 29, 2005 4.361 4.595 4.322 4.540 88,366 +0.19(+4.29%)
Apr 28, 2005 4.501 4.603 4.354 4.354 22,828 -0.21(-4.53%)
Apr 27, 2005 4.540 4.595 4.369 4.560 26,066 +0.00(+0.09%)
Apr 26, 2005 4.665 4.751 4.556 4.556 163,217 -0.09(-1.85%)
Apr 25, 2005 4.626 4.673 4.548 4.642 20,102 +0.07(+1.53%)
Apr 22, 2005 4.579 4.657 4.533 4.572 24,594 -0.02(-0.34%)
Apr 21, 2005 4.385 4.587 4.354 4.587 32,823 +0.24(+5.56%)
Apr 20, 2005 4.533 4.704 4.346 4.346 54,754 -0.27(-5.90%)
Apr 19, 2005 4.579 4.696 4.517 4.618 73,718 +0.02(+0.51%)
Apr 18, 2005 4.657 4.751 4.595 4.595 61,204 -0.02(-0.34%)
Apr 15, 2005 5.101 5.101 4.611 4.611 284,206 -0.45(-8.92%)
Apr 14, 2005 5.062 5.265 4.766 5.062 148,298 -0.02(-0.31%)
Apr 13, 2005 5.366 5.366 4.977 5.078 78,953 -0.24(-4.54%)
Apr 12, 2005 5.171 5.335 5.171 5.319 67,397 +0.10(+1.94%)
Apr 11, 2005 5.296 5.405 5.218 5.218 120,594 -0.13(-2.47%)
Apr 08, 2005 5.405 5.405 5.296 5.350 26,384 +0.05(+0.88%)
Apr 07, 2005 5.397 5.428 5.280 5.304 58,961 -0.09(-1.73%)
Apr 06, 2005 5.491 5.491 5.358 5.397 33,979 -0.05(-1.00%)
Apr 05, 2005 5.382 5.467 5.374 5.452 82,887 +0.05(+0.86%)
Apr 04, 2005 5.491 5.491 5.382 5.405 41,812 -0.02(-0.29%)
Apr 01, 2005 5.553 5.639 5.343 5.420 44,237 -0.07(-1.28%)
Mar 31, 2005 5.498 5.514 5.350 5.491 58,378 +0.05(+0.86%)
Mar 30, 2005 5.522 5.607 5.343 5.444 96,545 -0.07(-1.27%)
Mar 29, 2005 5.529 5.529 5.374 5.514 44,699 +0.04(+0.71%)
Mar 28, 2005 5.491 5.491 5.350 5.475 61,851 +0.00(+0.00%)
Mar 24, 2005 5.491 5.491 5.397 5.475 114,604 +0.06(+1.15%)
Mar 23, 2005 5.491 5.600 5.374 5.413 126,756 -0.13(-2.39%)
Mar 22, 2005 5.452 5.802 5.420 5.545 155,723 +0.12(+2.30%)
Mar 21, 2005 5.428 5.483 5.350 5.420 140,455 -0.02(-0.43%)
Mar 18, 2005 5.724 5.771 5.374 5.444 153,885 -0.19(-3.32%)
Mar 17, 2005 5.748 5.833 5.529 5.631 26,077 -0.02(-0.28%)
Mar 16, 2005 5.857 5.942 5.615 5.646 33,929 -0.28(-4.73%)
Mar 15, 2005 6.230 6.308 5.864 5.927 5,059 -0.19(-3.06%)
Mar 14, 2005 6.090 6.230 6.075 6.114 44,449 +0.06(+1.03%)
Mar 11, 2005 6.215 6.269 6.012 6.051 14,830 -0.14(-2.26%)
Mar 10, 2005 5.973 6.301 5.973 6.191 46,326 +0.20(+3.38%)
Mar 09, 2005 6.036 6.153 5.888 5.989 75,804 -0.04(-0.65%)
Mar 08, 2005 5.934 6.129 5.849 6.028 155,668 +0.07(+1.18%)
Mar 07, 2005 6.215 6.230 5.849 5.958 181,305 -0.25(-4.01%)
Mar 04, 2005 6.316 6.324 6.168 6.207 79,000 +0.05(+0.76%)
Mar 03, 2005 6.137 6.308 6.082 6.160 71,078 -0.13(-2.10%)
Mar 02, 2005 6.308 6.371 6.215 6.293 66,742 -0.05(-0.74%)
Mar 01, 2005 6.114 6.425 5.927 6.339 114,287 +0.19(+3.04%)
Feb 28, 2005 6.308 6.308 6.059 6.153 153,430 -0.16(-2.47%)
Feb 25, 2005 6.293 6.363 6.121 6.308 215,111 +0.02(+0.37%)
Feb 24, 2005 6.075 6.371 5.934 6.285 277,967 +0.17(+2.80%)
Feb 23, 2005 6.215 6.269 6.090 6.114 64,061 -0.06(-1.01%)
Feb 22, 2005 6.191 6.339 6.106 6.176 25,233 -0.06(-1.00%)
Feb 18, 2005 6.332 6.355 6.208 6.238 38,087 -0.03(-0.50%)
Feb 17, 2005 6.417 6.464 6.191 6.269 139,962 -0.16(-2.48%)
Feb 16, 2005 6.690 6.698 6.293 6.429 107,515 -0.30(-4.46%)
Feb 15, 2005 6.916 7.220 6.705 6.729 79,645 -0.02(-0.35%)
Feb 14, 2005 6.558 7.173 6.558 6.752 28,384 +0.17(+2.60%)
Feb 11, 2005 6.705 6.713 6.417 6.581 64,080 -0.25(-3.65%)
Feb 10, 2005 6.651 6.947 6.651 6.830 12,728 +0.13(+1.98%)
Feb 09, 2005 6.908 6.931 6.682 6.698 17,818 -0.16(-2.27%)
Feb 08, 2005 6.620 6.892 6.620 6.853 13,034 +0.08(+1.15%)
Feb 07, 2005 6.752 6.869 6.612 6.776 33,437 +0.09(+1.28%)
Feb 04, 2005 6.550 6.760 6.495 6.690 23,207 +0.19(+3.00%)
Feb 03, 2005 6.760 6.822 6.472 6.495 97,890 -0.16(-2.34%)
Feb 02, 2005 6.768 6.768 6.495 6.651 12,605 +0.00(+0.00%)
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.