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

Nexstar Media Group Inc (NQ: NXST )

157.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Nov 30, 2010 4.121 4.394 4.106 4.207 46,880 +0.02(+0.37%)
Nov 29, 2010 4.051 4.199 3.887 4.191 14,763 +0.10(+2.48%)
Nov 26, 2010 4.004 4.199 3.926 4.090 10,932 +0.04(+0.96%)
Nov 24, 2010 3.700 4.051 4.051 4.051 42,345 +0.37(+9.94%)
Nov 23, 2010 3.700 3.700 3.545 3.685 13,172 -0.09(-2.27%)
Nov 22, 2010 3.841 3.841 3.630 3.771 5,839 -0.11(-2.81%)
Nov 19, 2010 3.926 3.934 3.817 3.880 32,080 -0.03(-0.80%)
Nov 18, 2010 3.724 3.934 3.615 3.911 31,110 +0.23(+6.36%)
Nov 17, 2010 3.350 3.802 3.350 3.677 14,004 +0.33(+10.02%)
Nov 16, 2010 3.529 3.568 3.311 3.342 39,036 -0.30(-8.14%)
Nov 15, 2010 3.771 3.771 3.568 3.638 11,075 -0.10(-2.71%)
Nov 12, 2010 4.067 4.074 3.654 3.739 46,205 -0.43(-10.28%)
Nov 11, 2010 4.121 4.215 4.098 4.168 14,485 -0.02(-0.56%)
Nov 10, 2010 4.230 4.238 4.028 4.191 28,938 +0.00(+0.00%)
Nov 09, 2010 4.207 4.246 4.137 4.191 19,525 -0.02(-0.37%)
Nov 08, 2010 4.324 4.324 4.160 4.207 23,408 -0.12(-2.88%)
Nov 05, 2010 4.526 4.526 4.207 4.331 28,621 -0.19(-4.14%)
Nov 04, 2010 4.635 4.635 4.402 4.518 30,009 -0.02(-0.51%)
Nov 03, 2010 4.666 4.713 4.503 4.542 27,025 -0.09(-2.02%)
Nov 02, 2010 4.604 4.635 4.550 4.635 20,495 +0.08(+1.71%)
Nov 01, 2010 4.518 4.651 4.472 4.557 45,567 +0.15(+3.36%)
Oct 29, 2010 4.402 4.417 4.347 4.409 24,546 +0.02(+0.53%)
Oct 28, 2010 4.503 4.503 4.355 4.386 25,433 -0.05(-1.05%)
Oct 27, 2010 4.324 4.479 4.269 4.433 88,032 +0.01(+0.18%)
Oct 25, 2010 4.394 4.518 4.363 4.425 9,629 +0.04(+0.89%)
Oct 22, 2010 4.441 4.495 4.355 4.386 18,167 +0.00(+0.00%)
Oct 21, 2010 4.628 4.628 4.308 4.386 27,447 -0.19(-4.25%)
Oct 20, 2010 4.635 4.666 4.542 4.581 112,275 -0.02(-0.51%)
Oct 19, 2010 4.441 4.620 4.441 4.604 110,485 +0.05(+1.20%)
Oct 18, 2010 4.176 4.573 4.129 4.550 53,932 +0.23(+5.23%)
Oct 15, 2010 4.511 4.511 4.230 4.324 34,575 -0.08(-1.77%)
Oct 14, 2010 4.479 4.511 4.355 4.402 15,216 -0.10(-2.25%)
Oct 13, 2010 4.604 4.604 4.417 4.503 24,494 -0.09(-1.87%)
Oct 12, 2010 4.495 4.620 4.378 4.589 17,595 +0.06(+1.38%)
Oct 11, 2010 4.441 4.534 4.355 4.526 15,409 +0.00(+0.00%)
Oct 08, 2010 4.495 4.557 4.300 4.526 52,519 +0.08(+1.75%)
Oct 07, 2010 4.479 4.479 4.254 4.448 31,597 +0.01(+0.18%)
Oct 06, 2010 4.456 4.464 4.035 4.441 75,508 -0.09(-1.89%)
Oct 05, 2010 4.285 4.526 4.160 4.526 34,242 +0.32(+7.59%)
Oct 04, 2010 4.183 4.246 4.043 4.207 23,835 +0.02(+0.37%)
Oct 01, 2010 3.810 4.207 3.810 4.191 35,263 +0.18(+4.47%)
Sep 30, 2010 4.074 4.074 3.934 4.012 30,592 -0.07(-1.72%)
Sep 29, 2010 3.903 4.183 3.903 4.082 23,844 +0.16(+4.17%)
Sep 28, 2010 3.911 3.934 3.817 3.919 13,655 +0.04(+1.00%)
Sep 27, 2010 3.911 3.911 3.717 3.880 11,244 -0.02(-0.60%)
Sep 24, 2010 3.662 3.942 3.616 3.903 29,501 +0.26(+7.28%)
Sep 23, 2010 3.638 3.693 3.623 3.638 59,507 -0.03(-0.85%)
Sep 22, 2010 3.685 3.685 3.506 3.669 18,313 -0.05(-1.26%)
Sep 21, 2010 3.732 3.755 3.685 3.716 28,909 +0.00(+0.00%)
Sep 20, 2010 3.436 3.794 3.381 3.716 30,369 +0.30(+8.90%)
Sep 17, 2010 3.420 3.475 3.350 3.412 46,336 +0.06(+1.86%)
Sep 15, 2010 3.233 3.365 3.163 3.350 16,531 +0.09(+2.87%)
Sep 14, 2010 3.264 3.264 3.233 3.256 22,603 +0.03(+0.97%)
Sep 13, 2010 3.038 3.233 3.015 3.225 33,805 +0.21(+6.98%)
Sep 10, 2010 3.030 3.030 2.999 3.015 12,197 +0.01(+0.26%)
Sep 09, 2010 3.101 3.116 2.999 3.007 26,980 -0.03(-1.03%)
Sep 08, 2010 3.093 3.116 3.023 3.038 37,184 -0.04(-1.27%)
Sep 07, 2010 3.101 3.108 3.077 3.077 26,369 -0.04(-1.25%)
Sep 03, 2010 3.147 3.147 3.077 3.116 56,373 +0.00(+0.00%)
Sep 02, 2010 3.046 3.116 3.046 3.116 27,590 +0.06(+2.04%)
Sep 01, 2010 2.968 3.069 2.937 3.054 41,943 +0.13(+4.53%)
Aug 31, 2010 2.937 2.937 2.851 2.921 14,829 -0.02(-0.53%)
Aug 30, 2010 3.077 3.108 2.914 2.937 28,613 -0.16(-5.28%)
Aug 27, 2010 2.984 3.108 2.976 3.101 27,260 +0.17(+5.85%)
Aug 26, 2010 3.069 3.069 2.906 2.929 92,476 -0.11(-3.71%)
Aug 25, 2010 2.882 3.085 2.875 3.042 60,113 +0.14(+4.97%)
Aug 24, 2010 2.984 3.093 2.836 2.898 58,958 -0.14(-4.62%)
Aug 23, 2010 3.194 3.194 3.034 3.038 40,235 -0.16(-4.88%)
Aug 20, 2010 3.194 3.202 2.898 3.194 74,754 -0.04(-1.20%)
Aug 19, 2010 3.194 3.249 2.999 3.233 95,797 +0.02(+0.48%)
Aug 18, 2010 3.210 3.342 3.210 3.217 39,521 -0.05(-1.43%)
Aug 17, 2010 3.116 3.342 3.093 3.264 55,786 +0.19(+6.35%)
Aug 16, 2010 3.327 3.350 3.015 3.069 57,896 -0.29(-8.58%)
Aug 13, 2010 3.669 3.685 3.350 3.358 34,777 -0.33(-9.07%)
Aug 12, 2010 3.989 4.012 3.677 3.693 39,571 -0.39(-9.54%)
Aug 11, 2010 4.168 4.254 4.004 4.082 86,956 -0.19(-4.55%)
Aug 10, 2010 4.308 4.355 4.113 4.277 49,483 -0.10(-2.31%)
Aug 09, 2010 4.425 4.425 4.308 4.378 25,623 -0.02(-0.35%)
Aug 06, 2010 4.222 4.441 4.067 4.394 98,727 +0.11(+2.55%)
Aug 05, 2010 4.347 4.472 4.246 4.285 34,623 -0.12(-2.65%)
Aug 04, 2010 4.347 4.409 4.183 4.402 35,840 +0.07(+1.62%)
Aug 03, 2010 4.324 4.386 4.074 4.331 40,097 -0.03(-0.71%)
Aug 02, 2010 4.347 4.479 4.222 4.363 74,990 +0.16(+3.70%)
Jul 30, 2010 4.059 4.207 4.059 4.207 25,677 +0.05(+1.12%)
Jul 29, 2010 4.433 4.433 4.152 4.160 10,675 -0.22(-4.98%)
Jul 28, 2010 4.363 4.479 4.246 4.378 33,343 +0.04(+0.90%)
Jul 27, 2010 4.324 4.370 4.098 4.339 29,982 +0.09(+2.01%)
Jul 26, 2010 3.973 4.339 3.895 4.254 53,181 +0.31(+7.91%)
Jul 23, 2010 3.802 3.973 3.763 3.942 55,199 +0.12(+3.27%)
Jul 22, 2010 3.467 3.911 3.432 3.817 68,657 +0.41(+12.13%)
Jul 21, 2010 3.607 3.607 3.397 3.404 35,904 -0.16(-4.38%)
Jul 20, 2010 3.381 3.560 3.327 3.560 50,979 +0.12(+3.39%)
Jul 19, 2010 3.681 3.708 3.412 3.443 57,086 -0.22(-5.96%)
Jul 16, 2010 3.810 3.848 3.646 3.662 90,735 -0.16(-4.28%)
Jul 15, 2010 3.739 3.856 3.662 3.825 82,760 +0.10(+2.72%)
Jul 14, 2010 3.755 3.786 3.685 3.724 22,916 -0.06(-1.65%)
Jul 13, 2010 3.669 3.848 3.607 3.786 83,562 +0.19(+5.42%)
Jul 12, 2010 3.685 3.685 3.591 3.591 9,474 -0.09(-2.54%)
Jul 09, 2010 3.763 3.771 3.599 3.685 26,445 -0.09(-2.27%)
Jul 08, 2010 3.669 3.880 3.521 3.771 63,258 +0.15(+4.09%)
Jul 07, 2010 3.599 3.646 3.350 3.623 96,440 +0.09(+2.65%)
Jul 06, 2010 3.638 3.841 3.451 3.529 47,360 -0.08(-2.16%)
Jul 02, 2010 3.794 3.794 3.475 3.607 26,797 -0.16(-4.34%)
Jul 01, 2010 3.607 3.825 3.373 3.771 56,569 +0.36(+10.50%)
Jun 30, 2010 3.794 3.794 3.389 3.412 138,172 -0.37(-9.69%)
Jun 29, 2010 4.059 4.059 3.747 3.778 130,792 -0.43(-10.19%)
Jun 25, 2010 4.261 4.596 4.160 4.207 1,656,962 -0.04(-0.92%)
Jun 24, 2010 4.612 4.674 4.246 4.246 65,036 -0.38(-8.25%)
Jun 23, 2010 4.651 4.713 4.542 4.628 251,859 -0.04(-0.83%)
Jun 22, 2010 4.409 4.877 4.331 4.666 85,139 +0.23(+5.09%)
Jun 21, 2010 4.596 4.674 4.285 4.441 48,322 -0.12(-2.56%)
Jun 18, 2010 4.534 4.557 4.417 4.557 20,797 +0.01(+0.17%)
Jun 17, 2010 4.612 4.612 4.441 4.550 6,585 +0.02(+0.34%)
Jun 16, 2010 4.534 4.596 4.300 4.534 22,577 +0.06(+1.39%)
Jun 15, 2010 4.550 4.550 4.363 4.472 27,714 +0.00(+0.00%)
Jun 14, 2010 4.557 4.557 4.300 4.472 23,023 +0.07(+1.59%)
Jun 11, 2010 4.331 4.402 4.222 4.402 25,495 +0.13(+3.10%)
Jun 10, 2010 4.363 4.464 3.981 4.269 58,251 +0.08(+1.86%)
Jun 09, 2010 4.324 4.347 4.137 4.191 13,053 -0.10(-2.36%)
Jun 08, 2010 4.386 4.386 4.176 4.293 15,538 +0.01(+0.18%)
Jun 07, 2010 4.495 4.589 4.277 4.285 30,120 -0.08(-1.79%)
Jun 04, 2010 4.596 4.629 4.316 4.363 54,484 -0.23(-5.08%)
Jun 03, 2010 4.970 5.204 4.433 4.596 43,556 -0.25(-5.14%)
Jun 02, 2010 4.565 4.908 4.246 4.846 20,317 +0.27(+5.96%)
Jun 01, 2010 5.446 5.446 4.518 4.573 179,062 -0.80(-14.93%)
May 28, 2010 5.414 5.531 5.321 5.375 21,658 -0.03(-0.58%)
May 27, 2010 5.040 5.541 4.830 5.407 46,825 +0.58(+12.12%)
May 26, 2010 5.056 5.461 4.822 4.822 28,694 -0.07(-1.43%)
May 25, 2010 4.744 5.586 4.690 4.892 228,929 -0.20(-3.98%)
May 24, 2010 4.908 5.227 4.900 5.095 36,403 +0.17(+3.48%)
May 21, 2010 5.056 5.259 4.877 4.924 35,743 -0.33(-6.23%)
May 20, 2010 5.204 5.570 4.947 5.251 61,299 -0.23(-4.26%)
May 19, 2010 5.617 5.648 5.266 5.484 57,560 -0.05(-0.98%)
May 18, 2010 5.562 5.648 5.461 5.539 70,065 +0.09(+1.57%)
May 17, 2010 5.438 5.632 5.259 5.453 61,406 -0.07(-1.27%)
May 14, 2010 5.344 5.632 5.344 5.523 37,574 -0.04(-0.70%)
May 13, 2010 4.947 5.648 4.947 5.562 124,232 +0.58(+11.56%)
May 12, 2010 4.682 5.009 4.409 4.986 66,715 +0.54(+12.08%)
May 11, 2010 4.612 4.690 4.394 4.448 25,082 -0.12(-2.73%)
May 10, 2010 4.479 4.674 4.347 4.573 38,096 +0.61(+15.32%)
May 07, 2010 4.456 4.534 3.895 3.965 31,108 -0.40(-9.11%)
May 06, 2010 4.682 5.040 4.183 4.363 62,445 -0.43(-8.94%)
May 05, 2010 4.822 5.001 4.183 4.791 75,019 -0.31(-6.11%)
May 04, 2010 5.282 5.391 5.048 5.103 35,562 -0.24(-4.52%)
May 03, 2010 5.165 5.438 5.103 5.344 66,738 +0.12(+2.24%)
Apr 30, 2010 5.157 5.290 5.157 5.227 15,978 -0.02(-0.30%)
Apr 29, 2010 5.157 5.297 5.095 5.243 32,347 +0.19(+3.70%)
Apr 28, 2010 5.069 5.313 4.986 5.056 35,598 +0.08(+1.56%)
Apr 27, 2010 5.064 5.890 4.869 4.978 255,606 -0.15(-2.89%)
Apr 26, 2010 5.336 5.368 4.931 5.126 69,332 -0.21(-3.94%)
Apr 23, 2010 5.407 5.422 5.321 5.336 34,275 -0.07(-1.30%)
Apr 22, 2010 5.251 5.446 5.204 5.407 74,649 +0.14(+2.66%)
Apr 21, 2010 5.204 5.469 5.188 5.266 31,351 +0.11(+2.11%)
Apr 20, 2010 5.313 5.375 5.111 5.157 63,311 -0.02(-0.30%)
Apr 19, 2010 4.986 5.664 4.986 5.173 75,447 +0.13(+2.63%)
Apr 16, 2010 5.251 5.251 4.846 5.040 70,962 -0.21(-4.01%)
Apr 15, 2010 5.142 5.259 5.111 5.251 63,943 +0.18(+3.53%)
Apr 14, 2010 4.908 5.072 4.908 5.072 60,440 +0.16(+3.33%)
Apr 13, 2010 4.908 4.908 4.799 4.908 16,984 +0.00(+0.00%)
Apr 12, 2010 4.705 4.947 4.596 4.908 60,095 +0.22(+4.65%)
Apr 09, 2010 4.441 4.713 4.441 4.690 79,235 +0.25(+5.61%)
Apr 08, 2010 4.144 4.441 4.129 4.441 46,943 +0.22(+5.17%)
Apr 07, 2010 4.067 4.222 4.020 4.222 33,221 +0.16(+3.83%)
Apr 06, 2010 3.895 4.160 3.880 4.067 60,579 +0.18(+4.61%)
Apr 05, 2010 3.794 3.895 3.747 3.887 53,428 +0.06(+1.63%)
Apr 01, 2010 3.786 3.825 3.825 3.825 98,967 -0.02(-0.41%)
Mar 31, 2010 3.685 3.887 3.623 3.841 63,875 +0.14(+3.90%)
Mar 30, 2010 3.677 3.724 3.560 3.697 38,774 +0.02(+0.53%)
Mar 29, 2010 3.623 3.833 3.623 3.677 68,391 -0.11(-2.88%)
Mar 26, 2010 3.342 3.880 3.295 3.786 106,772 +0.44(+13.29%)
Mar 25, 2010 3.498 3.498 3.272 3.342 40,137 -0.09(-2.50%)
Mar 24, 2010 3.552 3.584 3.350 3.428 65,489 -0.15(-4.14%)
Mar 23, 2010 3.490 3.700 3.155 3.576 28,257 +0.10(+2.91%)
Mar 22, 2010 3.412 3.568 3.397 3.475 94,052 +0.09(+2.53%)
Mar 19, 2010 3.724 3.739 3.241 3.389 230,735 -0.35(-9.40%)
Mar 18, 2010 3.794 3.794 3.630 3.741 84,209 -0.15(-3.78%)
Mar 17, 2010 3.732 3.887 3.677 3.887 46,563 +0.18(+4.83%)
Mar 16, 2010 3.732 3.732 3.700 3.708 17,964 +0.01(+0.21%)
Mar 15, 2010 3.700 3.763 3.700 3.700 18,444 -0.06(-1.64%)
Mar 12, 2010 3.794 3.802 3.724 3.762 8,922 +0.01(+0.20%)
Mar 11, 2010 3.778 3.833 3.732 3.755 20,183 -0.08(-2.03%)
Mar 10, 2010 3.778 3.833 3.654 3.833 9,325 +0.08(+2.07%)
Mar 09, 2010 3.685 3.755 3.677 3.755 3,799 +0.10(+2.77%)
Mar 08, 2010 3.623 3.677 3.584 3.654 29,047 +0.05(+1.52%)
Mar 05, 2010 3.654 3.669 3.552 3.599 26,699 +0.04(+1.09%)
Mar 04, 2010 3.584 3.584 3.545 3.560 17,764 -0.01(-0.22%)
Mar 03, 2010 3.545 3.623 3.537 3.568 14,119 +0.05(+1.33%)
Mar 02, 2010 3.513 3.576 3.498 3.521 4,995 +0.02(+0.44%)
Mar 01, 2010 3.443 3.576 3.217 3.506 16,684 +0.00(+0.00%)
Feb 26, 2010 3.599 3.599 3.506 3.506 8,985 -0.08(-2.17%)
Feb 25, 2010 3.607 3.623 3.537 3.584 2,188 -0.01(-0.22%)
Feb 24, 2010 3.545 3.654 3.545 3.591 15,078 +0.05(+1.32%)
Feb 23, 2010 3.545 3.669 3.506 3.545 18,702 +0.02(+0.66%)
Feb 22, 2010 3.646 3.662 3.451 3.521 8,614 -0.08(-2.16%)
Feb 19, 2010 3.350 3.599 3.311 3.599 19,153 +0.27(+8.20%)
Feb 18, 2010 3.404 3.443 3.319 3.327 125,841 -0.09(-2.73%)
Feb 17, 2010 3.700 3.700 3.365 3.420 165,994 -0.28(-7.58%)
Feb 16, 2010 3.739 3.755 3.584 3.700 8,169 -0.04(-1.04%)
Feb 12, 2010 3.693 3.739 3.739 3.739 15,403 +0.12(+3.23%)
Feb 11, 2010 3.739 3.739 3.623 3.623 11,856 -0.09(-2.43%)
Feb 10, 2010 3.700 3.739 3.662 3.713 2,567 -0.02(-0.50%)
Feb 09, 2010 3.560 3.739 3.545 3.732 8,470 +0.17(+4.81%)
Feb 08, 2010 3.552 3.591 3.545 3.560 10,651 +0.00(+0.13%)
Feb 05, 2010 3.623 3.623 3.319 3.556 26,704 -0.01(-0.35%)
Feb 04, 2010 3.630 3.630 3.498 3.568 28,875 -0.01(-0.22%)
Feb 03, 2010 3.545 3.638 3.545 3.576 8,504 -0.05(-1.29%)
Feb 02, 2010 3.615 3.708 3.615 3.623 10,260 +0.05(+1.53%)
Feb 01, 2010 3.646 3.747 3.513 3.568 19,667 +0.00(+0.00%)
Jan 29, 2010 3.736 3.736 3.537 3.568 24,880 -0.21(-5.57%)
Jan 28, 2010 3.490 3.778 3.490 3.778 2,832 +0.23(+6.36%)
Jan 27, 2010 3.552 3.810 3.404 3.552 19,248 -0.10(-2.77%)
Jan 26, 2010 3.584 3.669 3.319 3.654 14,195 -0.01(-0.21%)
Jan 25, 2010 3.537 3.817 3.311 3.662 141,744 +0.22(+6.33%)
Jan 22, 2010 3.101 3.833 3.062 3.443 129,104 +0.37(+11.90%)
Jan 21, 2010 3.108 3.132 3.062 3.077 49,989 -0.06(-1.99%)
Jan 20, 2010 3.252 3.252 3.085 3.140 3,209 -0.14(-4.28%)
Jan 19, 2010 3.147 3.280 3.085 3.280 35,248 +0.09(+2.68%)
Jan 15, 2010 3.116 3.194 3.194 3.194 26,442 +0.05(+1.74%)
Jan 14, 2010 3.085 3.147 3.081 3.140 9,275 +0.04(+1.26%)
Jan 13, 2010 3.116 3.132 3.054 3.101 62,641 -0.02(-0.50%)
Jan 12, 2010 3.116 3.186 3.054 3.116 13,298 -0.04(-1.23%)
Jan 11, 2010 3.132 3.171 3.085 3.155 19,639 +0.02(+0.74%)
Jan 08, 2010 3.124 3.155 3.101 3.132 8,600 +0.01(+0.25%)
Jan 07, 2010 3.093 3.147 3.077 3.124 23,362 +0.02(+0.75%)
Jan 06, 2010 3.116 3.178 3.093 3.101 11,136 -0.02(-0.75%)
Jan 05, 2010 3.140 3.140 3.085 3.124 4,171 +0.05(+1.52%)
Jan 04, 2010 3.155 3.155 2.968 3.077 50,429 -0.08(-2.47%)
Dec 31, 2009 3.038 3.155 3.155 3.155 26,186 +0.10(+3.32%)
Dec 30, 2009 3.077 3.077 3.054 3.054 2,022 -0.04(-1.26%)
Dec 29, 2009 3.108 3.108 3.062 3.093 11,809 +0.02(+0.76%)
Dec 28, 2009 3.171 3.171 3.046 3.069 7,682 -0.10(-3.19%)
Dec 24, 2009 3.163 3.171 3.023 3.171 6,931 +0.02(+0.74%)
Dec 23, 2009 3.194 3.202 3.116 3.147 18,031 +0.02(+0.50%)
Dec 22, 2009 2.953 3.280 2.953 3.132 43,258 +0.19(+6.63%)
Dec 21, 2009 2.953 3.023 2.937 2.937 12,502 -0.06(-2.08%)
Dec 18, 2009 3.030 3.108 2.929 2.999 87,887 -0.02(-0.77%)
Dec 17, 2009 3.116 3.140 2.789 3.023 39,303 -0.05(-1.77%)
Dec 16, 2009 2.953 3.077 2.898 3.077 14,579 +0.10(+3.40%)
Dec 15, 2009 2.960 3.038 2.921 2.976 14,504 -0.02(-0.52%)
Dec 14, 2009 2.929 3.069 2.882 2.992 72,345 +0.04(+1.32%)
Dec 11, 2009 2.890 2.953 2.867 2.953 78,237 +0.10(+3.55%)
Dec 10, 2009 2.890 2.890 2.781 2.851 100,623 +0.01(+0.27%)
Dec 09, 2009 2.750 2.851 2.750 2.844 23,386 +0.02(+0.55%)
Dec 08, 2009 2.633 3.015 2.579 2.828 16,172 +0.16(+5.83%)
Dec 07, 2009 2.540 2.672 2.438 2.672 13,478 +0.07(+2.85%)
Dec 04, 2009 2.602 2.688 2.571 2.598 9,587 -0.06(-2.20%)
Dec 03, 2009 2.555 2.680 2.485 2.657 20,566 +0.14(+5.57%)
Dec 02, 2009 2.489 2.563 2.462 2.516 16,173 -0.02(-0.92%)
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.