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

Nexstar Media Group Inc (NQ: NXST )

158.25 +0.62 (+0.39%)
Streaming Delayed Price Updated: 4:00 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 29, 2010 3.734 3.734 3.536 3.567 24,888 -0.21(-5.57%)
Jan 28, 2010 3.489 3.777 3.489 3.777 2,833 +0.23(+6.36%)
Jan 27, 2010 3.551 3.808 3.403 3.551 19,253 -0.10(-2.77%)
Jan 26, 2010 3.582 3.668 3.318 3.653 14,200 -0.01(-0.21%)
Jan 25, 2010 3.536 3.816 3.310 3.660 141,788 +0.22(+6.33%)
Jan 22, 2010 3.100 3.832 3.061 3.442 129,144 +0.37(+11.90%)
Jan 21, 2010 3.107 3.131 3.061 3.076 50,004 -0.06(-1.98%)
Jan 20, 2010 3.252 3.252 3.084 3.139 3,210 -0.14(-4.28%)
Jan 19, 2010 3.146 3.279 3.084 3.279 35,259 +0.09(+2.68%)
Jan 15, 2010 3.115 3.193 3.193 3.193 26,450 +0.05(+1.74%)
Jan 14, 2010 3.084 3.146 3.080 3.139 9,278 +0.04(+1.26%)
Jan 13, 2010 3.115 3.131 3.053 3.100 62,660 -0.02(-0.50%)
Jan 12, 2010 3.115 3.185 3.053 3.115 13,302 -0.04(-1.23%)
Jan 11, 2010 3.131 3.170 3.084 3.154 19,645 +0.02(+0.74%)
Jan 08, 2010 3.123 3.154 3.100 3.131 8,602 +0.01(+0.25%)
Jan 07, 2010 3.092 3.146 3.076 3.123 23,369 +0.02(+0.75%)
Jan 06, 2010 3.115 3.178 3.092 3.100 11,140 -0.02(-0.75%)
Jan 05, 2010 3.139 3.139 3.084 3.123 4,173 +0.05(+1.52%)
Jan 04, 2010 3.154 3.154 2.967 3.076 50,445 -0.08(-2.47%)
Dec 31, 2009 3.037 3.154 3.154 3.154 26,194 +0.10(+3.32%)
Dec 30, 2009 3.076 3.076 3.053 3.053 2,023 -0.04(-1.26%)
Dec 29, 2009 3.107 3.107 3.061 3.092 11,813 +0.02(+0.76%)
Dec 28, 2009 3.170 3.170 3.045 3.068 7,684 -0.10(-3.19%)
Dec 24, 2009 3.162 3.170 3.022 3.170 6,933 +0.02(+0.74%)
Dec 23, 2009 3.193 3.201 3.115 3.146 18,036 +0.02(+0.50%)
Dec 22, 2009 2.952 3.279 2.952 3.131 43,271 +0.19(+6.63%)
Dec 21, 2009 2.952 3.022 2.936 2.936 12,506 -0.06(-2.08%)
Dec 18, 2009 3.030 3.107 2.928 2.998 87,914 -0.02(-0.77%)
Dec 17, 2009 3.115 3.139 2.788 3.022 39,315 -0.05(-1.77%)
Dec 16, 2009 2.952 3.076 2.897 3.076 14,583 +0.10(+3.40%)
Dec 15, 2009 2.959 3.037 2.921 2.975 14,509 -0.02(-0.52%)
Dec 14, 2009 2.928 3.068 2.882 2.991 72,367 +0.04(+1.32%)
Dec 11, 2009 2.889 2.952 2.866 2.952 78,261 +0.10(+3.55%)
Dec 10, 2009 2.889 2.889 2.780 2.850 100,654 +0.01(+0.27%)
Dec 09, 2009 2.749 2.850 2.749 2.843 23,393 +0.02(+0.55%)
Dec 08, 2009 2.632 3.014 2.578 2.827 16,177 +0.16(+5.83%)
Dec 07, 2009 2.539 2.671 2.438 2.671 13,482 +0.07(+2.85%)
Dec 04, 2009 2.601 2.687 2.570 2.597 9,590 -0.06(-2.20%)
Dec 03, 2009 2.554 2.679 2.484 2.656 20,572 +0.14(+5.57%)
Dec 02, 2009 2.488 2.562 2.461 2.516 16,178 -0.02(-0.92%)
Dec 01, 2009 2.554 2.562 2.461 2.539 78,131 +0.09(+3.82%)
Nov 30, 2009 2.438 2.492 2.368 2.445 11,350 +0.05(+2.28%)
Nov 27, 2009 2.274 2.422 2.274 2.391 3,595 +0.04(+1.66%)
Nov 25, 2009 2.414 2.477 2.344 2.352 12,972 -0.03(-1.31%)
Nov 24, 2009 2.321 2.477 2.321 2.383 10,663 +0.03(+1.07%)
Nov 23, 2009 2.453 2.453 2.329 2.358 7,316 -0.02(-0.73%)
Nov 20, 2009 2.414 2.570 2.344 2.375 17,141 -0.04(-1.61%)
Nov 19, 2009 2.453 2.492 2.336 2.414 92,617 +0.00(+0.00%)
Nov 18, 2009 2.259 2.492 2.259 2.414 111,080 +0.16(+6.90%)
Nov 17, 2009 1.947 2.329 1.947 2.259 69,243 +0.24(+11.97%)
Nov 16, 2009 2.064 2.118 2.017 2.017 3,595 +0.00(+0.00%)
Nov 13, 2009 2.033 2.079 1.970 2.017 18,428 +0.09(+4.86%)
Nov 12, 2009 1.931 2.002 1.924 1.924 11,344 -0.02(-1.20%)
Nov 11, 2009 1.970 1.970 1.908 1.947 5,320 +0.04(+2.04%)
Nov 10, 2009 1.900 2.142 1.885 1.908 28,089 +0.02(+1.24%)
Nov 09, 2009 1.846 1.900 1.830 1.885 4,822 -0.01(-0.41%)
Nov 06, 2009 1.900 1.931 1.877 1.892 7,603 -0.01(-0.41%)
Nov 05, 2009 1.651 1.931 1.635 1.900 45,187 +0.30(+19.02%)
Nov 04, 2009 1.865 1.865 1.597 1.597 10,466 -0.09(-5.09%)
Nov 03, 2009 1.565 1.776 1.558 1.682 28,551 +0.06(+3.85%)
Nov 02, 2009 1.386 1.713 1.386 1.620 67,086 -0.10(-5.88%)
Oct 30, 2009 1.932 1.932 1.674 1.721 36,407 -0.21(-10.89%)
Oct 29, 2009 1.924 1.963 1.908 1.931 6,092 +0.05(+2.90%)
Oct 28, 2009 2.002 2.002 1.830 1.877 21,431 -0.19(-9.40%)
Oct 27, 2009 2.196 2.220 2.072 2.072 3,210 -0.03(-1.48%)
Oct 26, 2009 2.103 2.103 2.064 2.103 14,542 -0.05(-2.17%)
Oct 23, 2009 2.165 2.196 2.111 2.149 5,301 -0.10(-4.50%)
Oct 22, 2009 2.181 2.251 2.149 2.251 3,870 +0.11(+5.09%)
Oct 21, 2009 2.165 2.165 2.142 2.142 9,630 -0.10(-4.35%)
Oct 20, 2009 2.297 2.297 2.239 2.239 15,645 -0.07(-2.87%)
Oct 19, 2009 2.165 2.344 2.142 2.305 28,608 -0.03(-1.33%)
Oct 16, 2009 2.352 2.391 2.297 2.336 14,535 -0.05(-2.28%)
Oct 15, 2009 2.438 2.438 2.344 2.391 34,651 -0.05(-1.92%)
Oct 14, 2009 2.453 2.469 2.375 2.438 39,036 +0.09(+3.65%)
Oct 13, 2009 2.266 2.375 2.220 2.352 35,563 +0.11(+4.86%)
Oct 12, 2009 2.305 2.313 2.181 2.243 12,698 +0.05(+2.12%)
Oct 09, 2009 2.297 2.360 2.072 2.196 14,564 -0.06(-2.76%)
Oct 08, 2009 2.188 2.259 1.994 2.259 17,231 +0.07(+3.20%)
Oct 07, 2009 2.321 2.578 2.134 2.188 17,295 -0.11(-4.75%)
Oct 06, 2009 2.227 2.586 2.149 2.297 102,797 +0.12(+5.36%)
Oct 05, 2009 2.212 2.252 2.157 2.181 63,919 -0.08(-3.45%)
Oct 02, 2009 2.461 2.461 2.204 2.259 53,252 -0.23(-9.09%)
Oct 01, 2009 2.656 2.679 2.469 2.484 54,360 -0.18(-6.72%)
Sep 30, 2009 2.882 2.882 2.660 2.663 20,915 -0.16(-5.52%)
Sep 29, 2009 2.796 2.889 2.788 2.819 42,326 +0.03(+0.98%)
Sep 28, 2009 2.671 2.882 2.609 2.792 49,139 +0.19(+7.34%)
Sep 25, 2009 2.679 2.889 2.375 2.601 74,750 -0.05(-2.05%)
Sep 24, 2009 2.710 2.788 2.625 2.656 70,784 -0.12(-4.21%)
Sep 23, 2009 2.710 2.881 2.710 2.773 40,379 -0.08(-2.73%)
Sep 22, 2009 2.889 2.913 2.539 2.850 70,645 +0.04(+1.35%)
Sep 21, 2009 2.835 2.835 2.718 2.812 79,347 -0.05(-1.60%)
Sep 18, 2009 2.570 2.858 2.220 2.858 125,495 +0.28(+10.88%)
Sep 17, 2009 2.523 2.663 2.492 2.578 258,105 +0.08(+3.12%)
Sep 16, 2009 2.157 2.531 2.111 2.500 262,062 +0.37(+17.58%)
Sep 15, 2009 2.103 2.157 1.970 2.126 31,440 +0.03(+1.49%)
Sep 14, 2009 2.025 2.095 1.963 2.095 47,723 +0.03(+1.51%)
Sep 11, 2009 2.111 2.111 1.955 2.064 24,812 -0.02(-1.12%)
Sep 10, 2009 1.978 2.134 1.978 2.087 37,115 +0.14(+7.20%)
Sep 09, 2009 2.134 2.173 1.908 1.947 48,251 -0.22(-10.07%)
Sep 08, 2009 2.220 2.321 2.118 2.165 67,145 +0.00(+0.04%)
Sep 04, 2009 1.838 2.259 1.838 2.164 69,190 +0.29(+15.31%)
Sep 03, 2009 1.752 1.924 1.752 1.877 58,051 +0.16(+9.54%)
Sep 02, 2009 2.033 2.087 1.589 1.713 203,766 -0.30(-14.73%)
Sep 01, 2009 2.352 2.395 1.970 2.009 145,840 -0.33(-14.00%)
Aug 31, 2009 1.830 2.399 1.830 2.336 370,893 +0.21(+9.89%)
Aug 28, 2009 2.009 2.142 1.928 2.126 186,182 +0.11(+5.41%)
Aug 27, 2009 2.103 2.134 1.916 2.017 78,161 -0.08(-3.72%)
Aug 26, 2009 2.079 2.329 1.947 2.095 573,379 +0.12(+5.91%)
Aug 25, 2009 1.511 2.453 1.394 1.978 1,498,249 +0.55(+38.04%)
Aug 24, 2009 1.012 1.441 0.9930 1.433 597,089 +0.44(+43.75%)
Aug 21, 2009 0.9969 1.067 0.9424 0.9969 53,543 +0.02(+1.59%)
Aug 20, 2009 1.051 1.067 0.9345 0.9813 24,524 -0.07(-6.67%)
Aug 19, 2009 1.005 1.121 0.9735 1.051 44,587 +0.02(+2.27%)
Aug 18, 2009 0.8723 1.036 0.8489 1.028 155,488 +0.16(+17.86%)
Aug 17, 2009 0.9657 0.9657 0.8723 0.8723 28,530 -0.13(-13.18%)
Aug 14, 2009 1.067 1.067 0.8723 1.005 136,834 -0.09(-7.86%)
Aug 13, 2009 1.192 1.192 0.9969 1.090 30,191 -0.08(-6.67%)
Aug 12, 2009 1.051 1.198 1.051 1.168 70,413 +0.00(+0.00%)
Aug 11, 2009 1.176 1.199 1.090 1.168 188,188 -0.03(-2.59%)
Aug 10, 2009 1.332 1.337 1.059 1.199 62,299 -0.12(-9.42%)
Aug 07, 2009 1.020 1.324 0.9673 1.324 93,153 +0.03(+2.41%)
Aug 06, 2009 1.441 1.441 1.051 1.293 75,400 -0.15(-10.27%)
Aug 05, 2009 1.168 1.464 1.098 1.441 240,570 +0.35(+32.14%)
Aug 04, 2009 0.8956 1.090 0.8956 1.090 151,489 +0.31(+40.13%)
Aug 03, 2009 0.6464 0.9556 0.6464 0.7781 167,577 +0.16(+24.89%)
Jul 31, 2009 0.5607 0.6230 0.5607 0.6230 25,268 +0.05(+8.11%)
Jul 30, 2009 0.5530 0.5763 0.5530 0.5763 14,006 +0.02(+2.78%)
Jul 29, 2009 0.5530 0.6153 0.4673 0.5607 105,569 +0.01(+1.41%)
Jul 28, 2009 0.5139 0.5530 0.5139 0.5530 39,681 +0.04(+7.58%)
Jul 27, 2009 0.4677 0.5140 0.4673 0.5140 48,858 +0.05(+10.00%)
Jul 24, 2009 0.4673 0.5452 0.4673 0.4673 69,590 +0.01(+1.69%)
Jul 23, 2009 0.4751 0.4829 0.4519 0.4595 82,417 -0.03(-6.35%)
Jul 22, 2009 0.4829 0.5374 0.4439 0.4906 261,465 -0.04(-7.35%)
Jul 21, 2009 0.5374 0.5374 0.5296 0.5296 2,054 -0.01(-1.45%)
Jul 20, 2009 0.5841 0.5841 0.5140 0.5374 1,027 +0.02(+2.99%)
Jul 17, 2009 0.5607 0.5607 0.5140 0.5218 21,599 +0.00(+0.00%)
Jul 16, 2009 0.5452 0.5763 0.5218 0.5218 47,237 -0.08(-12.98%)
Jul 15, 2009 0.5374 0.5997 0.4751 0.5996 153,440 +0.06(+11.58%)
Jul 14, 2009 0.5062 0.6075 0.4673 0.5374 106,853 +0.05(+11.24%)
Jul 13, 2009 0.5452 0.5841 0.4829 0.4831 72,868 -0.05(-8.78%)
Jul 10, 2009 0.5452 0.5452 0.5296 0.5296 12,824 +0.00(+0.00%)
Jul 09, 2009 0.5374 0.6153 0.5296 0.5296 42,083 +0.00(+0.00%)
Jul 08, 2009 0.5374 0.5444 0.5062 0.5296 6,805 -0.02(-2.86%)
Jul 07, 2009 0.5840 0.5841 0.5452 0.5452 22,123 -0.04(-6.67%)
Jul 06, 2009 0.5763 0.5841 0.5763 0.5841 513 -0.01(-1.32%)
Jul 02, 2009 0.6075 0.6075 0.5763 0.5919 1,412 +0.00(+0.00%)
Jul 01, 2009 0.6075 0.6075 0.5839 0.5919 13,186 +0.01(+1.33%)
Jun 30, 2009 0.6153 0.6931 0.5063 0.5841 21,746 -0.03(-5.06%)
Jun 29, 2009 0.5607 0.6776 0.5452 0.6153 29,369 +0.12(+23.44%)
Jun 26, 2009 0.6542 0.7477 0.4984 0.4984 202,962 -0.15(-22.89%)
Jun 25, 2009 0.7087 0.7087 0.6464 0.6464 7,190 +0.03(+5.06%)
Jun 24, 2009 0.7243 0.7243 0.6153 0.6153 17,466 -0.02(-2.47%)
Jun 23, 2009 0.7009 0.7009 0.6308 0.6308 4,494 -0.03(-4.71%)
Jun 22, 2009 0.6620 0.7321 0.6308 0.6620 46,839 +0.00(+0.00%)
Jun 19, 2009 0.6776 0.7009 0.6620 0.6620 36,723 +0.02(+3.66%)
Jun 18, 2009 0.6075 0.6853 0.6075 0.6386 37,365 +0.01(+1.23%)
Jun 17, 2009 0.6230 0.6542 0.6153 0.6308 1,027 +0.01(+1.25%)
Jun 16, 2009 0.5530 0.6386 0.5452 0.6230 5,482 -0.00(-0.46%)
Jun 15, 2009 0.6620 0.6620 0.6230 0.6259 16,307 -0.01(-1.99%)
Jun 12, 2009 0.6620 0.6620 0.6386 0.6386 3,852 -0.06(-8.89%)
Jun 11, 2009 0.6620 0.7009 0.5452 0.7009 5,978 +0.05(+7.14%)
Jun 10, 2009 0.7710 0.7710 0.6464 0.6542 14,509 +0.00(+0.00%)
Jun 09, 2009 0.6542 0.6803 0.6464 0.6542 16,563 -0.01(-1.18%)
Jun 08, 2009 0.6931 0.6931 0.6619 0.6620 9,244 -0.03(-4.49%)
Jun 05, 2009 0.6698 0.6931 0.6620 0.6931 1,733 +0.01(+1.14%)
Jun 04, 2009 0.7009 0.7651 0.6776 0.6853 38,007 -0.02(-2.22%)
Jun 03, 2009 0.7009 0.7257 0.6620 0.7009 50,188 +0.00(+0.00%)
Jun 02, 2009 0.7788 0.7788 0.6464 0.7009 97,317 +0.02(+3.45%)
Jun 01, 2009 0.7399 0.7399 0.6620 0.6776 54,432 -0.06(-8.42%)
May 29, 2009 0.6853 0.7399 0.6853 0.7399 6,334 +0.04(+5.56%)
May 28, 2009 0.6776 0.7165 0.6776 0.7009 1,027 +0.00(+0.00%)
May 27, 2009 0.6853 0.7009 0.6465 0.7009 54,310 +0.00(+0.00%)
May 26, 2009 0.6542 0.7009 0.6308 0.7009 3,545 +0.04(+5.88%)
May 22, 2009 0.6051 0.6698 0.6051 0.6620 20,929 +0.00(+0.00%)
May 21, 2009 0.7321 0.7321 0.6308 0.6620 73,155 -0.05(-6.59%)
May 20, 2009 0.7009 0.7632 0.6464 0.7087 176,452 +0.04(+5.81%)
May 19, 2009 0.6776 0.6889 0.5062 0.6698 23,474 +0.02(+3.61%)
May 18, 2009 0.6230 0.6464 0.6075 0.6464 36,801 +0.05(+9.21%)
May 15, 2009 0.6620 0.7632 0.5607 0.5919 72,562 -0.05(-7.32%)
May 14, 2009 0.6075 0.6620 0.5977 0.6386 56,176 +0.08(+13.89%)
May 13, 2009 0.5062 0.6386 0.4751 0.5607 99,070 +0.06(+12.66%)
May 12, 2009 0.5607 0.5685 0.4673 0.4977 138,476 -0.06(-9.99%)
May 11, 2009 0.5763 0.5763 0.5452 0.5530 57,739 -0.02(-4.05%)
May 08, 2009 0.5686 0.5841 0.5452 0.5763 33,776 -0.02(-2.63%)
May 07, 2009 0.6153 0.6230 0.5685 0.5919 85,788 -0.02(-2.56%)
May 06, 2009 0.6386 0.6386 0.5608 0.6075 76,463 -0.01(-1.27%)
May 05, 2009 0.6620 0.6620 0.5607 0.6153 51,404 +0.03(+5.33%)
May 04, 2009 0.5841 0.6402 0.5701 0.5841 61,170 +0.00(+0.00%)
May 01, 2009 0.6114 0.6114 0.5685 0.5841 10,015 -0.02(-3.85%)
Apr 30, 2009 0.6230 0.6386 0.5685 0.6075 93,851 +0.02(+4.00%)
Apr 29, 2009 0.6230 0.6241 0.5452 0.5841 136,544 +0.01(+1.35%)
Apr 28, 2009 0.6230 0.6542 0.5452 0.5763 442,343 -0.02(-2.63%)
Apr 27, 2009 0.5919 0.6230 0.5685 0.5919 12,198 -0.06(-9.52%)
Apr 24, 2009 0.6230 0.6542 0.5841 0.6542 55,726 +0.06(+10.53%)
Apr 23, 2009 0.6230 0.6230 0.5841 0.5919 39,419 +0.00(+0.00%)
Apr 22, 2009 0.5802 0.6386 0.5686 0.5919 76,527 +0.02(+4.11%)
Apr 21, 2009 0.5841 0.5841 0.5685 0.5685 6,676 -0.01(-1.35%)
Apr 20, 2009 0.5920 0.6386 0.5685 0.5763 107,747 -0.02(-2.63%)
Apr 17, 2009 0.4751 0.6308 0.4751 0.5919 150,396 -0.11(-15.56%)
Apr 16, 2009 0.6620 0.7009 0.4984 0.7009 35,779 +0.11(+18.42%)
Apr 15, 2009 0.5841 0.6308 0.5763 0.5919 56,531 +0.01(+1.33%)
Apr 14, 2009 0.5841 0.5841 0.5763 0.5841 7,318 -0.01(-1.32%)
Apr 13, 2009 0.4673 0.5919 0.4673 0.5919 54,518 +0.04(+7.04%)
Apr 09, 2009 0.5452 0.5761 0.5452 0.5530 6,805 -0.02(-4.05%)
Apr 08, 2009 0.5296 0.5763 0.5296 0.5763 14,446 +0.02(+4.23%)
Apr 07, 2009 0.5218 0.5530 0.5218 0.5530 5,168 +0.02(+3.38%)
Apr 06, 2009 0.5296 0.5530 0.5140 0.5349 30,266 +0.02(+4.06%)
Apr 03, 2009 0.4673 0.5452 0.4673 0.5140 50,648 -0.03(-5.71%)
Apr 02, 2009 0.5763 0.5763 0.5062 0.5452 12,737 -0.02(-2.78%)
Apr 01, 2009 0.5140 0.5685 0.5140 0.5607 43,528 +0.03(+5.88%)
Mar 31, 2009 0.5296 0.5296 0.4751 0.5296 8,195 +0.01(+1.49%)
Mar 30, 2009 0.5530 0.5530 0.5218 0.5218 12,968 -0.05(-9.46%)
Mar 26, 2009 0.5374 0.5763 0.5374 0.5763 18,433 +0.03(+5.71%)
Mar 25, 2009 0.5763 0.5763 0.5374 0.5452 3,428 -0.02(-4.11%)
Mar 24, 2009 0.5374 0.5724 0.5218 0.5685 23,574 +0.03(+5.80%)
Mar 23, 2009 0.5374 0.5374 0.4984 0.5374 16,576 +0.00(+0.00%)
Mar 20, 2009 0.4673 0.5374 0.4673 0.5374 32,019 +0.08(+16.95%)
Mar 19, 2009 0.4673 0.4984 0.4595 0.4595 6,034 -0.02(-3.28%)
Mar 18, 2009 0.4742 0.4753 0.4673 0.4751 12,501 -0.01(-1.61%)
Mar 17, 2009 0.4439 0.4829 0.4283 0.4829 18,361 +0.06(+14.81%)
Mar 16, 2009 0.4050 0.5061 0.4050 0.4206 15,278 +0.00(+0.00%)
Mar 13, 2009 0.3894 0.4751 0.3894 0.4206 35,951 -0.05(-11.48%)
Mar 12, 2009 0.5452 0.5452 0.3972 0.4751 13,681 +0.02(+3.39%)
Mar 11, 2009 0.7009 0.7009 0.4439 0.4595 2,824 +0.03(+7.27%)
Mar 10, 2009 0.4361 0.4595 0.3972 0.4283 35,702 +0.02(+3.77%)
Mar 09, 2009 0.4751 0.5140 0.3894 0.4128 80,973 -0.09(-18.46%)
Mar 06, 2009 0.5452 0.5452 0.4751 0.5062 14,333 -0.05(-8.45%)
Mar 05, 2009 0.5841 0.5841 0.5452 0.5530 10,738 -0.05(-7.79%)
Mar 04, 2009 0.6160 0.6160 0.5919 0.5997 8,269 -0.06(-9.41%)
Mar 02, 2009 0.5841 0.6698 0.5825 0.6620 212,722 +0.08(+13.33%)
Feb 27, 2009 0.6230 0.6230 0.5452 0.5841 2,054 -0.01(-1.32%)
Feb 26, 2009 0.5919 0.5997 0.5841 0.5919 1,810 +0.01(+1.33%)
Feb 25, 2009 0.5607 0.5903 0.5607 0.5841 8,046 +0.00(+0.00%)
Feb 24, 2009 0.6215 0.6230 0.5763 0.5841 4,044 -0.01(-1.06%)
Feb 23, 2009 0.7009 0.7009 0.5685 0.5903 2,758 +0.02(+3.84%)
Feb 20, 2009 0.6308 0.6698 0.5607 0.5685 88,571 -0.06(-9.88%)
Feb 19, 2009 0.7477 0.7477 0.6230 0.6308 35,297 -0.02(-2.41%)
Feb 18, 2009 0.6853 0.6853 0.6464 0.6464 37,290 -0.05(-7.78%)
Feb 17, 2009 0.6815 0.7009 0.6815 0.7009 12,885 +0.00(+0.00%)
Feb 13, 2009 0.7009 0.7305 0.6853 0.7009 4,173 +0.02(+2.27%)
Feb 12, 2009 0.6910 0.7087 0.6776 0.6853 48,453 -0.04(-5.38%)
Feb 11, 2009 0.7477 0.7477 0.7009 0.7243 172,853 -0.01(-1.06%)
Feb 10, 2009 0.7477 0.7477 0.6931 0.7321 65,852 +0.01(+1.08%)
Feb 09, 2009 0.7068 0.7243 0.6776 0.7243 20,070 +0.04(+5.68%)
Feb 06, 2009 0.7477 0.7477 0.6635 0.6853 324,939 +0.00(+0.00%)
Feb 05, 2009 0.7477 0.7477 0.6153 0.6853 176,634 +0.00(+0.00%)
Feb 04, 2009 0.7788 0.7788 0.6324 0.6853 177,322 +0.02(+3.53%)
Feb 03, 2009 0.6698 0.6853 0.6541 0.6620 71,365 +0.03(+4.94%)
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.