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 (%)
Oct 31, 2005 3.412 3.615 3.303 3.615 70,663 +0.16(+4.50%)
Oct 28, 2005 3.489 3.489 3.428 3.459 15,526 -0.02(-0.45%)
Oct 27, 2005 3.475 3.482 3.436 3.475 11,284 +0.01(+0.22%)
Oct 26, 2005 3.662 3.662 3.412 3.467 35,974 -0.19(-5.32%)
Oct 25, 2005 3.810 3.810 3.576 3.662 26,442 -0.18(-4.67%)
Oct 24, 2005 3.919 3.919 3.740 3.841 11,039 -0.05(-1.40%)
Oct 21, 2005 3.934 3.934 3.895 3.895 31,063 +0.04(+1.01%)
Oct 20, 2005 3.934 3.942 3.669 3.856 10,030 -0.07(-1.79%)
Oct 19, 2005 3.615 3.926 3.615 3.926 8,315 +0.29(+7.92%)
Oct 18, 2005 3.732 3.981 3.506 3.638 64,910 -0.17(-4.50%)
Oct 17, 2005 3.887 4.082 3.560 3.810 38,575 +0.11(+2.95%)
Oct 14, 2005 4.067 4.067 3.693 3.700 72,417 -0.32(-7.93%)
Oct 13, 2005 3.965 4.067 3.965 4.019 7,409 +0.11(+2.77%)
Oct 12, 2005 3.934 3.934 3.895 3.911 513 +0.03(+0.80%)
Oct 11, 2005 4.129 4.129 3.747 3.880 36,324 -0.23(-5.68%)
Oct 10, 2005 4.129 4.129 4.113 4.113 26,414 -0.02(-0.38%)
Oct 07, 2005 4.137 4.456 4.106 4.129 16,340 -0.03(-0.75%)
Oct 06, 2005 4.137 4.239 4.137 4.160 5,519 +0.01(+0.19%)
Oct 05, 2005 4.316 4.386 4.129 4.152 78,464 -0.25(-5.66%)
Oct 04, 2005 4.472 4.472 4.355 4.402 46,562 +0.09(+1.99%)
Oct 03, 2005 4.441 4.589 4.308 4.316 20,205 -0.15(-3.32%)
Sep 30, 2005 4.550 4.550 4.316 4.464 22,863 -0.02(-0.35%)
Sep 29, 2005 4.378 4.479 4.230 4.479 23,137 +0.00(+0.00%)
Sep 28, 2005 4.324 4.550 4.324 4.479 12,354 +0.19(+4.55%)
Sep 27, 2005 4.285 4.285 4.285 4.285 0 +0.00(+0.00%)
Sep 26, 2005 4.285 4.285 4.285 4.285 0 +0.00(+0.00%)
Sep 23, 2005 4.285 4.316 4.277 4.285 898 +0.10(+2.42%)
Sep 22, 2005 4.176 4.215 4.160 4.183 5,588 +0.05(+1.32%)
Sep 21, 2005 4.199 4.199 4.129 4.129 9,242 -0.02(-0.56%)
Sep 20, 2005 4.261 4.300 4.152 4.152 8,317 +0.02(+0.57%)
Sep 19, 2005 4.246 4.246 4.129 4.129 4,390 -0.03(-0.75%)
Sep 16, 2005 4.152 4.183 4.129 4.160 12,001 +0.02(+0.38%)
Sep 15, 2005 4.137 4.183 4.129 4.144 17,291 +0.02(+0.38%)
Sep 14, 2005 4.129 4.176 4.129 4.129 151,853 -0.04(-0.93%)
Sep 13, 2005 4.285 4.300 4.168 4.168 18,480 -0.14(-3.26%)
Sep 12, 2005 4.378 4.394 4.308 4.308 6,739 -0.01(-0.18%)
Sep 09, 2005 4.441 4.441 4.230 4.316 50,874 -0.12(-2.81%)
Sep 08, 2005 4.479 4.479 4.394 4.441 8,471 +0.01(+0.18%)
Sep 07, 2005 4.409 4.456 4.347 4.433 17,280 -0.05(-1.22%)
Sep 06, 2005 4.518 4.550 4.425 4.487 10,238 -0.01(-0.17%)
Sep 02, 2005 4.495 4.550 4.425 4.495 7,188 -0.11(-2.37%)
Sep 01, 2005 4.479 4.604 4.479 4.604 13,614 +0.09(+1.90%)
Aug 31, 2005 4.511 4.518 4.285 4.518 54,429 +0.01(+0.17%)
Aug 30, 2005 4.737 4.737 4.479 4.511 15,916 -0.33(-6.76%)
Aug 29, 2005 4.129 4.963 4.129 4.838 27,305 +0.71(+17.17%)
Aug 26, 2005 4.339 4.643 4.074 4.129 28,459 -0.18(-4.16%)
Aug 25, 2005 4.207 4.370 4.207 4.308 13,734 +0.16(+3.95%)
Aug 24, 2005 4.212 4.277 4.129 4.144 8,343 -0.11(-2.56%)
Aug 23, 2005 4.409 4.409 4.215 4.254 9,408 -0.09(-1.97%)
Aug 22, 2005 4.417 4.441 4.339 4.339 26,314 -0.10(-2.28%)
Aug 19, 2005 4.347 4.526 4.347 4.441 23,297 +0.08(+1.79%)
Aug 18, 2005 4.268 4.363 4.261 4.363 25,454 +0.11(+2.56%)
Aug 17, 2005 4.187 4.347 3.996 4.254 39,612 +0.03(+0.74%)
Aug 16, 2005 4.160 4.222 4.121 4.222 41,332 +0.10(+2.46%)
Aug 15, 2005 4.331 4.456 3.903 4.121 275,724 -0.20(-4.68%)
Aug 12, 2005 4.230 4.324 4.074 4.324 42,398 +0.06(+1.46%)
Aug 11, 2005 3.965 4.261 3.965 4.261 14,612 +0.24(+6.01%)
Aug 10, 2005 3.848 4.043 3.848 4.020 50,375 +0.21(+5.52%)
Aug 09, 2005 3.810 3.810 3.771 3.810 6,418 -0.03(-0.81%)
Aug 08, 2005 3.919 3.919 3.825 3.841 11,873 +0.01(+0.20%)
Aug 05, 2005 4.121 4.230 3.833 3.833 19,472 -0.21(-5.20%)
Aug 04, 2005 3.981 4.176 3.623 4.043 259,520 +0.20(+5.27%)
Aug 03, 2005 3.903 3.934 3.841 3.841 70,473 -0.05(-1.20%)
Aug 02, 2005 4.238 4.238 3.833 3.887 680,664 -0.40(-9.27%)
Aug 01, 2005 4.378 4.573 4.269 4.285 47,243 -0.10(-2.31%)
Jul 29, 2005 4.542 4.542 4.277 4.386 18,965 -0.07(-1.57%)
Jul 28, 2005 4.526 4.573 4.409 4.456 7,573 -0.07(-1.55%)
Jul 27, 2005 4.698 4.705 4.386 4.526 61,615 -0.11(-2.35%)
Jul 26, 2005 4.581 4.674 4.557 4.635 179,329 +0.10(+2.23%)
Jul 25, 2005 4.394 4.542 4.394 4.534 48,354 +0.15(+3.37%)
Jul 22, 2005 4.308 4.386 4.183 4.386 63,304 -0.02(-0.35%)
Jul 21, 2005 4.433 4.441 4.254 4.402 28,467 +0.04(+0.89%)
Jul 20, 2005 4.518 4.518 4.339 4.363 60,330 -0.16(-3.45%)
Jul 19, 2005 4.441 4.526 4.378 4.518 25,480 +0.07(+1.58%)
Jul 18, 2005 4.261 4.479 4.261 4.448 21,179 +0.09(+1.96%)
Jul 15, 2005 4.550 4.550 4.238 4.363 318,221 -0.13(-2.95%)
Jul 14, 2005 4.737 4.737 4.495 4.495 55,866 -0.24(-5.10%)
Jul 13, 2005 4.776 4.807 4.721 4.737 28,496 -0.02(-0.33%)
Jul 12, 2005 4.666 4.768 4.604 4.752 21,599 +0.17(+3.74%)
Jul 11, 2005 4.620 4.877 4.565 4.581 88,219 -0.09(-1.84%)
Jul 08, 2005 4.659 4.698 4.573 4.666 38,701 -0.02(-0.50%)
Jul 07, 2005 4.651 4.721 4.620 4.690 8,343 -0.01(-0.17%)
Jul 06, 2005 4.635 4.698 4.573 4.698 35,881 +0.09(+2.03%)
Jul 05, 2005 4.659 4.705 4.557 4.604 18,612 -0.02(-0.34%)
Jul 01, 2005 4.830 4.830 4.565 4.620 61,870 -0.21(-4.35%)
Jun 30, 2005 4.557 4.853 4.518 4.830 32,113 +0.30(+6.53%)
Jun 29, 2005 4.518 4.565 4.495 4.534 19,378 +0.07(+1.57%)
Jun 28, 2005 4.472 4.542 4.464 4.464 29,795 +0.00(+0.00%)
Jun 27, 2005 4.495 4.526 4.433 4.464 33,582 -0.02(-0.52%)
Jun 24, 2005 4.386 4.503 4.246 4.487 706,760 +0.05(+1.23%)
Jun 23, 2005 4.546 4.620 4.277 4.433 100,709 -0.09(-2.07%)
Jun 22, 2005 4.651 4.752 4.526 4.526 34,900 -0.07(-1.53%)
Jun 21, 2005 4.542 4.620 4.417 4.596 29,379 +0.03(+0.68%)
Jun 20, 2005 4.643 4.682 4.557 4.565 18,197 -0.04(-0.85%)
Jun 17, 2005 4.363 4.791 4.300 4.604 102,075 +0.11(+2.43%)
Jun 16, 2005 4.425 4.495 4.363 4.495 23,654 +0.12(+2.67%)
Jun 15, 2005 4.448 4.550 4.316 4.378 57,882 -0.01(-0.18%)
Jun 14, 2005 4.386 4.433 4.331 4.386 42,250 +0.05(+1.26%)
Jun 13, 2005 4.277 4.386 4.215 4.331 76,504 +0.02(+0.54%)
Jun 10, 2005 4.300 4.355 4.199 4.308 73,883 +0.00(+0.00%)
Jun 09, 2005 4.129 4.363 4.098 4.308 46,403 +0.02(+0.55%)
Jun 08, 2005 4.293 4.308 4.207 4.285 68,336 -0.01(-0.18%)
Jun 07, 2005 4.277 4.487 4.168 4.293 45,475 +0.08(+1.85%)
Jun 06, 2005 4.331 4.402 4.176 4.215 34,720 -0.14(-3.22%)
Jun 03, 2005 4.347 4.635 4.316 4.355 73,100 +0.05(+1.08%)
Jun 02, 2005 4.183 4.355 4.183 4.308 22,233 +0.02(+0.36%)
Jun 01, 2005 4.269 4.308 4.152 4.293 76,420 -0.06(-1.43%)
May 31, 2005 4.339 4.503 4.246 4.355 54,183 +0.07(+1.64%)
May 27, 2005 3.996 4.589 3.996 4.285 86,252 +0.32(+8.06%)
May 26, 2005 3.724 4.129 3.700 3.965 1,230,956 +0.18(+4.73%)
May 25, 2005 3.638 3.802 3.521 3.786 108,741 +0.07(+1.89%)
May 24, 2005 3.786 3.802 3.560 3.716 163,277 -0.08(-2.05%)
May 23, 2005 4.090 4.090 3.724 3.794 309,075 -0.09(-2.40%)
May 20, 2005 3.989 4.035 3.872 3.887 1,078,237 -0.09(-2.35%)
May 19, 2005 3.895 4.113 3.895 3.981 94,460 +0.12(+3.02%)
May 18, 2005 3.895 4.059 3.794 3.864 116,810 +0.03(+0.81%)
May 17, 2005 3.895 3.950 3.771 3.833 95,080 -0.05(-1.20%)
May 16, 2005 3.981 4.121 3.771 3.880 234,867 -0.05(-1.39%)
May 13, 2005 4.028 4.028 3.934 3.934 40,386 -0.08(-1.94%)
May 12, 2005 4.137 4.144 3.996 4.012 17,762 -0.11(-2.65%)
May 11, 2005 4.144 4.144 3.965 4.121 98,392 -0.05(-1.12%)
May 10, 2005 4.347 4.425 4.144 4.168 51,645 -0.22(-4.97%)
May 09, 2005 4.464 4.464 4.316 4.386 17,489 -0.04(-0.88%)
May 06, 2005 4.666 4.698 4.425 4.425 35,236 -0.18(-3.89%)
May 05, 2005 4.526 4.674 4.526 4.604 40,854 +0.09(+1.90%)
May 04, 2005 4.324 4.518 4.207 4.518 54,061 +0.19(+4.32%)
May 03, 2005 4.503 4.534 4.324 4.331 76,520 -0.14(-3.14%)
May 02, 2005 4.612 4.674 4.402 4.472 26,510 -0.07(-1.54%)
Apr 29, 2005 4.363 4.596 4.324 4.542 88,339 +0.19(+4.29%)
Apr 28, 2005 4.503 4.604 4.355 4.355 22,821 -0.21(-4.53%)
Apr 27, 2005 4.542 4.596 4.370 4.561 26,058 +0.00(+0.09%)
Apr 26, 2005 4.666 4.752 4.557 4.557 163,167 -0.09(-1.85%)
Apr 25, 2005 4.628 4.674 4.550 4.643 20,096 +0.07(+1.53%)
Apr 22, 2005 4.581 4.659 4.534 4.573 24,586 -0.02(-0.34%)
Apr 21, 2005 4.386 4.589 4.355 4.589 32,813 +0.24(+5.56%)
Apr 20, 2005 4.534 4.705 4.347 4.347 54,737 -0.27(-5.90%)
Apr 19, 2005 4.581 4.698 4.518 4.620 73,695 +0.02(+0.51%)
Apr 18, 2005 4.659 4.752 4.596 4.596 61,185 -0.02(-0.34%)
Apr 15, 2005 5.103 5.103 4.612 4.612 284,119 -0.45(-8.92%)
Apr 14, 2005 5.064 5.266 4.768 5.064 148,252 -0.02(-0.31%)
Apr 13, 2005 5.368 5.368 4.978 5.079 78,929 -0.24(-4.54%)
Apr 12, 2005 5.173 5.336 5.173 5.321 67,376 +0.10(+1.94%)
Apr 11, 2005 5.297 5.407 5.220 5.220 120,557 -0.13(-2.47%)
Apr 08, 2005 5.407 5.407 5.297 5.352 26,375 +0.05(+0.88%)
Apr 07, 2005 5.399 5.430 5.282 5.305 58,942 -0.09(-1.73%)
Apr 06, 2005 5.492 5.492 5.360 5.399 33,968 -0.05(-1.00%)
Apr 05, 2005 5.383 5.469 5.375 5.453 82,862 +0.05(+0.86%)
Apr 04, 2005 5.492 5.492 5.383 5.407 41,800 -0.02(-0.29%)
Apr 01, 2005 5.555 5.640 5.344 5.422 44,223 -0.07(-1.28%)
Mar 31, 2005 5.500 5.516 5.352 5.492 58,360 +0.05(+0.86%)
Mar 30, 2005 5.523 5.609 5.344 5.446 96,515 -0.07(-1.27%)
Mar 29, 2005 5.531 5.531 5.375 5.516 44,685 +0.04(+0.71%)
Mar 28, 2005 5.492 5.492 5.352 5.477 61,832 +0.00(+0.00%)
Mar 24, 2005 5.492 5.492 5.399 5.477 114,568 +0.06(+1.15%)
Mar 23, 2005 5.492 5.601 5.375 5.414 126,717 -0.13(-2.39%)
Mar 22, 2005 5.453 5.804 5.422 5.547 155,675 +0.12(+2.30%)
Mar 21, 2005 5.430 5.484 5.352 5.422 140,412 -0.02(-0.43%)
Mar 18, 2005 5.726 5.773 5.375 5.446 153,837 -0.19(-3.32%)
Mar 17, 2005 5.749 5.835 5.531 5.632 26,069 -0.02(-0.28%)
Mar 16, 2005 5.858 5.944 5.617 5.648 33,918 -0.28(-4.73%)
Mar 15, 2005 6.232 6.310 5.866 5.929 5,057 -0.19(-3.06%)
Mar 14, 2005 6.092 6.232 6.077 6.115 44,435 +0.06(+1.03%)
Mar 11, 2005 6.217 6.271 6.014 6.053 14,825 -0.14(-2.26%)
Mar 10, 2005 5.975 6.302 5.975 6.193 46,312 +0.20(+3.38%)
Mar 09, 2005 6.038 6.154 5.890 5.991 75,781 -0.04(-0.65%)
Mar 08, 2005 5.936 6.131 5.851 6.030 155,620 +0.07(+1.18%)
Mar 07, 2005 6.217 6.232 5.851 5.960 181,249 -0.25(-4.02%)
Mar 04, 2005 6.318 6.326 6.170 6.209 78,976 +0.05(+0.76%)
Mar 03, 2005 6.139 6.310 6.084 6.162 71,056 -0.13(-2.10%)
Mar 02, 2005 6.310 6.373 6.217 6.295 66,721 -0.05(-0.74%)
Mar 01, 2005 6.115 6.427 5.929 6.341 114,251 +0.19(+3.04%)
Feb 28, 2005 6.310 6.310 6.061 6.154 153,383 -0.16(-2.47%)
Feb 25, 2005 6.295 6.365 6.123 6.310 215,044 +0.02(+0.37%)
Feb 24, 2005 6.077 6.373 5.936 6.287 277,882 +0.17(+2.80%)
Feb 23, 2005 6.217 6.271 6.092 6.115 64,041 -0.06(-1.01%)
Feb 22, 2005 6.193 6.341 6.108 6.178 25,225 -0.06(-1.00%)
Feb 18, 2005 6.334 6.357 6.210 6.240 38,076 -0.03(-0.50%)
Feb 17, 2005 6.419 6.466 6.193 6.271 139,919 -0.16(-2.48%)
Feb 16, 2005 6.692 6.700 6.295 6.431 107,482 -0.30(-4.46%)
Feb 15, 2005 6.918 7.222 6.708 6.731 79,620 -0.02(-0.35%)
Feb 14, 2005 6.560 7.175 6.560 6.754 28,375 +0.17(+2.60%)
Feb 11, 2005 6.708 6.715 6.419 6.583 64,060 -0.25(-3.65%)
Feb 10, 2005 6.653 6.949 6.653 6.832 12,724 +0.13(+1.98%)
Feb 09, 2005 6.910 6.933 6.684 6.700 17,812 -0.16(-2.27%)
Feb 08, 2005 6.622 6.895 6.622 6.856 13,030 +0.08(+1.15%)
Feb 07, 2005 6.754 6.871 6.614 6.778 33,426 +0.09(+1.28%)
Feb 04, 2005 6.552 6.762 6.497 6.692 23,200 +0.19(+3.00%)
Feb 03, 2005 6.762 6.824 6.474 6.497 97,859 -0.16(-2.34%)
Feb 02, 2005 6.770 6.770 6.497 6.653 12,601 +0.00(+0.00%)
Feb 01, 2005 6.731 6.747 6.552 6.653 10,455 -0.08(-1.16%)
Jan 31, 2005 6.622 6.747 6.482 6.731 24,349 +0.01(+0.12%)
Jan 28, 2005 6.918 6.918 6.575 6.723 36,719 -0.23(-3.25%)
Jan 27, 2005 6.980 7.011 6.754 6.949 27,672 +0.00(+0.00%)
Jan 26, 2005 7.050 7.050 6.941 6.949 29,786 -0.03(-0.45%)
Jan 25, 2005 6.941 7.035 6.895 6.980 13,044 +0.12(+1.70%)
Jan 24, 2005 6.926 6.941 6.809 6.863 8,846 -0.03(-0.45%)
Jan 21, 2005 6.723 6.910 6.606 6.895 22,774 +0.18(+2.67%)
Jan 20, 2005 6.700 6.715 6.170 6.715 32,606 +0.02(+0.23%)
Jan 19, 2005 6.793 6.895 6.544 6.700 48,302 -0.06(-0.92%)
Jan 18, 2005 6.731 6.893 6.567 6.762 37,086 +0.02(+0.35%)
Jan 14, 2005 6.824 6.918 6.739 6.739 14,743 -0.01(-0.12%)
Jan 13, 2005 6.926 6.941 6.700 6.747 34,385 -0.18(-2.59%)
Jan 12, 2005 6.926 6.933 6.661 6.926 23,641 +0.03(+0.45%)
Jan 11, 2005 6.722 6.933 6.552 6.895 22,620 +0.04(+0.57%)
Jan 10, 2005 6.926 6.957 6.770 6.856 16,167 +0.03(+0.46%)
Jan 07, 2005 6.957 6.965 6.669 6.824 35,063 -0.05(-0.68%)
Jan 06, 2005 6.856 6.949 6.817 6.871 7,154 -0.02(-0.23%)
Jan 05, 2005 7.159 7.448 6.700 6.887 128,931 -0.12(-1.67%)
Jan 04, 2005 7.011 7.043 6.879 7.004 20,466 -0.02(-0.22%)
Jan 03, 2005 7.191 7.191 6.832 7.019 39,126 -0.16(-2.28%)
Dec 31, 2004 7.175 7.206 7.011 7.183 32,732 +0.09(+1.21%)
Dec 30, 2004 7.120 7.167 6.980 7.097 41,974 +0.06(+0.89%)
Dec 29, 2004 6.809 7.128 6.754 7.035 58,019 +0.10(+1.46%)
Dec 28, 2004 6.817 6.957 6.770 6.933 22,335 +0.12(+1.71%)
Dec 27, 2004 6.770 6.817 6.661 6.817 19,382 +0.12(+1.74%)
Dec 23, 2004 6.778 6.778 6.622 6.700 52,372 +0.07(+1.06%)
Dec 22, 2004 6.567 6.739 6.567 6.630 79,713 -0.03(-0.47%)
Dec 21, 2004 6.785 6.793 6.568 6.661 19,511 -0.04(-0.58%)
Dec 20, 2004 6.575 6.778 6.575 6.700 36,711 -0.07(-1.04%)
Dec 17, 2004 6.645 6.778 6.644 6.770 27,598 +0.02(+0.35%)
Dec 16, 2004 6.731 6.817 6.645 6.747 15,660 +0.02(+0.35%)
Dec 15, 2004 6.630 6.809 6.567 6.723 54,297 +0.02(+0.35%)
Dec 14, 2004 6.567 6.747 6.567 6.700 55,452 -0.04(-0.58%)
Dec 13, 2004 6.575 6.778 6.388 6.739 106,156 +0.19(+2.85%)
Dec 10, 2004 6.217 6.622 6.053 6.552 55,452 +0.40(+6.46%)
Dec 09, 2004 6.201 6.256 6.108 6.154 24,388 -0.07(-1.13%)
Dec 08, 2004 6.084 6.427 6.053 6.225 208,846 +0.11(+1.78%)
Dec 07, 2004 6.248 6.443 6.084 6.115 85,361 -0.25(-3.92%)
Dec 06, 2004 6.412 6.489 6.232 6.365 82,665 -0.06(-0.97%)
Dec 03, 2004 6.443 6.575 6.427 6.427 5,391 -0.12(-1.79%)
Dec 02, 2004 6.365 6.661 6.365 6.544 19,639 +0.18(+2.82%)
Dec 01, 2004 6.521 6.544 6.084 6.365 214,109 -0.14(-2.16%)
Nov 30, 2004 6.419 6.536 6.419 6.505 20,666 -0.05(-0.83%)
Nov 29, 2004 6.669 6.669 6.373 6.560 53,527 +0.02(+0.36%)
Nov 26, 2004 6.427 6.544 6.388 6.536 10,782 +0.05(+0.72%)
Nov 24, 2004 6.598 6.598 6.349 6.489 16,815 -0.05(-0.83%)
Nov 23, 2004 6.505 6.544 6.271 6.544 32,219 +0.01(+0.12%)
Nov 22, 2004 6.427 6.536 6.318 6.536 13,478 +0.15(+2.32%)
Nov 19, 2004 6.217 6.536 6.147 6.388 16,302 +0.05(+0.86%)
Nov 18, 2004 6.715 6.739 6.139 6.334 177,525 -0.12(-1.81%)
Nov 17, 2004 6.419 6.567 6.310 6.450 77,659 +0.06(+0.98%)
Nov 16, 2004 6.404 6.435 6.225 6.388 70,342 +0.00(+0.00%)
Nov 15, 2004 6.357 6.427 5.960 6.388 67,647 +0.00(+0.00%)
Nov 12, 2004 6.279 6.700 6.217 6.388 41,846 +0.17(+2.76%)
Nov 11, 2004 6.217 6.263 6.115 6.217 24,645 -0.02(-0.25%)
Nov 10, 2004 5.999 6.373 5.967 6.232 107,824 +0.19(+3.23%)
Nov 09, 2004 5.649 6.232 5.649 6.038 90,880 +0.39(+6.90%)
Nov 08, 2004 5.570 5.812 5.570 5.648 65,593 +0.06(+1.12%)
Nov 05, 2004 5.609 5.734 5.492 5.586 66,877 +0.01(+0.14%)
Nov 04, 2004 5.835 5.843 5.422 5.578 384,318 -0.30(-5.04%)
Nov 03, 2004 5.609 5.874 5.586 5.874 303,834 +0.26(+4.72%)
Nov 02, 2004 5.601 5.796 5.601 5.609 32,604 +0.05(+0.84%)
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.