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

Nexstar Media Group Inc (NQ: NXST )

161.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2004 7.173 7.204 7.009 7.181 32,742 +0.09(+1.21%)
Dec 30, 2004 7.118 7.165 6.978 7.095 41,987 +0.06(+0.89%)
Dec 29, 2004 6.807 7.126 6.752 7.033 58,037 +0.10(+1.46%)
Dec 28, 2004 6.815 6.955 6.768 6.931 22,341 +0.12(+1.71%)
Dec 27, 2004 6.768 6.815 6.659 6.815 19,388 +0.12(+1.74%)
Dec 23, 2004 6.776 6.776 6.620 6.698 52,388 +0.07(+1.06%)
Dec 22, 2004 6.565 6.737 6.565 6.628 79,737 -0.03(-0.47%)
Dec 21, 2004 6.783 6.791 6.566 6.659 19,517 -0.04(-0.58%)
Dec 20, 2004 6.573 6.776 6.573 6.698 36,723 -0.07(-1.04%)
Dec 17, 2004 6.643 6.776 6.642 6.768 27,606 +0.02(+0.35%)
Dec 16, 2004 6.729 6.815 6.643 6.744 15,665 +0.02(+0.35%)
Dec 15, 2004 6.628 6.807 6.565 6.721 54,314 +0.02(+0.35%)
Dec 14, 2004 6.565 6.744 6.565 6.698 55,469 -0.04(-0.58%)
Dec 13, 2004 6.573 6.776 6.386 6.737 106,188 +0.19(+2.85%)
Dec 10, 2004 6.215 6.620 6.051 6.550 55,469 +0.40(+6.46%)
Dec 09, 2004 6.199 6.254 6.106 6.153 24,396 -0.07(-1.13%)
Dec 08, 2004 6.082 6.425 6.051 6.223 208,910 +0.11(+1.78%)
Dec 07, 2004 6.246 6.441 6.082 6.114 85,387 -0.25(-3.92%)
Dec 06, 2004 6.410 6.487 6.230 6.363 82,691 -0.06(-0.97%)
Dec 03, 2004 6.441 6.573 6.425 6.425 5,392 -0.12(-1.79%)
Dec 02, 2004 6.363 6.659 6.363 6.542 19,645 +0.18(+2.82%)
Dec 01, 2004 6.519 6.542 6.082 6.363 214,175 -0.14(-2.16%)
Nov 30, 2004 6.417 6.534 6.417 6.503 20,672 -0.05(-0.83%)
Nov 29, 2004 6.667 6.667 6.371 6.558 53,543 +0.02(+0.36%)
Nov 26, 2004 6.425 6.542 6.386 6.534 10,785 +0.05(+0.72%)
Nov 24, 2004 6.596 6.596 6.347 6.487 16,820 -0.05(-0.83%)
Nov 23, 2004 6.503 6.542 6.269 6.542 32,228 +0.01(+0.12%)
Nov 22, 2004 6.425 6.534 6.316 6.534 13,482 +0.15(+2.32%)
Nov 19, 2004 6.215 6.534 6.145 6.386 16,307 +0.05(+0.86%)
Nov 18, 2004 6.713 6.737 6.137 6.332 177,580 -0.12(-1.81%)
Nov 17, 2004 6.417 6.565 6.308 6.448 77,683 +0.06(+0.98%)
Nov 16, 2004 6.402 6.433 6.223 6.386 70,364 +0.00(+0.00%)
Nov 15, 2004 6.355 6.425 5.958 6.386 67,668 +0.00(+0.00%)
Nov 12, 2004 6.277 6.698 6.215 6.386 41,859 +0.17(+2.76%)
Nov 11, 2004 6.215 6.262 6.114 6.215 24,653 -0.02(-0.25%)
Nov 10, 2004 5.997 6.371 5.966 6.230 107,857 +0.19(+3.23%)
Nov 09, 2004 5.647 6.230 5.647 6.036 90,908 +0.39(+6.90%)
Nov 08, 2004 5.568 5.810 5.568 5.646 65,613 +0.06(+1.12%)
Nov 05, 2004 5.607 5.732 5.491 5.584 66,897 +0.01(+0.14%)
Nov 04, 2004 5.833 5.841 5.420 5.576 384,436 -0.30(-5.04%)
Nov 03, 2004 5.607 5.872 5.584 5.872 303,928 +0.26(+4.72%)
Nov 02, 2004 5.600 5.794 5.600 5.607 32,614 +0.05(+0.84%)
Nov 01, 2004 5.670 5.716 5.561 5.561 24,011 -0.12(-2.06%)
Oct 29, 2004 5.701 5.724 5.452 5.677 228,299 +0.03(+0.55%)
Oct 28, 2004 5.498 5.740 5.498 5.646 182,588 +0.04(+0.69%)
Oct 27, 2004 5.646 5.732 5.358 5.607 204,673 +0.00(+0.00%)
Oct 26, 2004 5.491 5.615 5.257 5.607 20,030 +0.16(+2.86%)
Oct 25, 2004 5.459 5.607 5.125 5.452 87,441 -0.04(-0.71%)
Oct 22, 2004 5.553 5.646 5.452 5.491 62,660 -0.08(-1.40%)
Oct 21, 2004 5.424 6.012 5.374 5.568 294,426 +0.10(+1.85%)
Oct 20, 2004 5.393 5.467 5.374 5.467 57,652 +0.07(+1.30%)
Oct 19, 2004 5.300 5.639 5.300 5.397 49,948 +0.00(+0.00%)
Oct 18, 2004 5.405 5.405 5.093 5.397 33,384 +0.23(+4.52%)
Oct 15, 2004 5.140 5.304 5.125 5.163 51,874 +0.03(+0.61%)
Oct 14, 2004 5.522 5.631 5.132 5.132 67,668 -0.22(-4.08%)
Oct 13, 2004 5.646 5.646 5.179 5.350 87,441 -0.10(-1.86%)
Oct 12, 2004 5.257 5.732 5.257 5.452 77,298 +0.07(+1.30%)
Oct 11, 2004 5.405 5.553 5.171 5.382 38,777 +0.20(+3.91%)
Oct 08, 2004 5.428 5.428 5.163 5.179 599,381 -0.16(-2.92%)
Oct 07, 2004 5.409 5.506 5.241 5.335 339,238 -0.06(-1.15%)
Oct 06, 2004 5.732 5.787 5.350 5.397 504,492 -0.37(-6.35%)
Oct 05, 2004 6.581 6.581 5.740 5.763 344,246 -0.97(-14.45%)
Oct 04, 2004 6.713 6.783 6.635 6.737 13,995 -0.04(-0.57%)
Oct 01, 2004 6.573 6.776 6.386 6.776 46,610 +0.14(+2.11%)
Sep 30, 2004 6.589 6.635 6.417 6.635 99,896 +0.03(+0.47%)
Sep 29, 2004 6.799 6.799 6.472 6.604 9,758 -0.11(-1.62%)
Sep 28, 2004 6.663 6.783 6.433 6.713 8,859 +0.06(+0.94%)
Sep 27, 2004 6.620 6.815 6.301 6.651 62,403 -0.11(-1.61%)
Sep 24, 2004 6.721 6.955 6.503 6.760 29,275 +0.09(+1.28%)
Sep 23, 2004 7.025 7.110 6.674 6.674 22,984 -0.50(-6.95%)
Sep 22, 2004 6.986 7.173 6.783 7.173 52,901 +0.02(+0.33%)
Sep 21, 2004 7.103 7.266 7.048 7.149 18,361 +0.12(+1.77%)
Sep 20, 2004 7.103 7.103 6.760 7.025 147,662 -0.02(-0.33%)
Sep 17, 2004 7.009 7.079 6.822 7.048 77,426 +0.08(+1.12%)
Sep 16, 2004 6.939 6.970 6.830 6.970 279,531 +0.23(+3.35%)
Sep 15, 2004 6.604 6.868 6.604 6.744 132,254 +0.20(+3.10%)
Sep 14, 2004 6.558 6.596 6.503 6.542 23,369 -0.05(-0.71%)
Sep 13, 2004 6.495 6.752 6.355 6.589 62,018 +0.09(+1.32%)
Sep 10, 2004 6.659 6.705 6.386 6.503 59,452 -0.06(-0.95%)
Sep 09, 2004 6.526 6.916 6.526 6.565 58,808 +0.15(+2.31%)
Sep 08, 2004 6.503 6.526 6.301 6.417 36,979 -0.18(-2.72%)
Sep 07, 2004 6.760 6.861 6.425 6.596 70,083 -0.04(-0.59%)
Sep 03, 2004 6.628 6.830 6.487 6.635 21,443 +0.04(+0.59%)
Sep 02, 2004 6.511 6.729 6.355 6.596 47,894 +0.12(+1.80%)
Sep 01, 2004 6.371 7.095 6.339 6.480 96,558 +0.18(+2.84%)
Aug 31, 2004 6.262 6.620 6.230 6.301 44,812 +0.06(+1.00%)
Aug 30, 2004 6.480 6.534 6.191 6.238 38,392 -0.26(-4.07%)
Aug 27, 2004 6.667 6.838 6.402 6.503 37,878 -0.29(-4.24%)
Aug 26, 2004 6.939 6.994 6.674 6.791 41,859 -0.12(-1.80%)
Aug 25, 2004 6.760 7.087 6.760 6.916 82,819 +0.06(+0.91%)
Aug 24, 2004 6.659 6.978 6.659 6.853 48,792 +0.28(+4.27%)
Aug 23, 2004 6.885 6.885 6.573 6.573 44,160 -0.07(-1.06%)
Aug 20, 2004 6.690 6.815 6.542 6.643 14,603 +0.02(+0.35%)
Aug 19, 2004 6.659 6.822 6.596 6.620 21,699 -0.07(-1.05%)
Aug 18, 2004 6.137 6.885 6.137 6.690 68,181 +0.47(+7.51%)
Aug 17, 2004 6.519 6.986 6.114 6.223 180,020 -0.09(-1.36%)
Aug 16, 2004 6.293 6.378 6.207 6.308 67,796 +0.09(+1.50%)
Aug 13, 2004 6.425 6.425 6.036 6.215 186,440 -0.19(-2.92%)
Aug 12, 2004 6.589 6.729 6.199 6.402 275,166 -0.23(-3.41%)
Aug 11, 2004 6.635 6.698 6.332 6.628 91,037 -0.04(-0.58%)
Aug 10, 2004 6.729 6.768 6.464 6.667 248,715 -0.02(-0.35%)
Aug 09, 2004 6.581 6.690 6.472 6.690 36,594 +0.06(+0.94%)
Aug 06, 2004 6.565 6.674 6.565 6.628 21,699 +0.05(+0.83%)
Aug 05, 2004 6.783 6.994 6.347 6.573 173,985 -0.44(-6.22%)
Aug 04, 2004 7.001 7.181 6.347 7.009 348,612 -0.19(-2.70%)
Aug 03, 2004 7.469 7.500 7.204 7.204 44,573 -0.35(-4.64%)
Aug 02, 2004 7.601 7.788 7.484 7.554 55,983 -0.09(-1.22%)
Jul 30, 2004 7.726 7.780 7.554 7.648 56,753 -0.14(-1.80%)
Jul 29, 2004 7.800 7.819 7.554 7.788 38,007 +0.00(+0.00%)
Jul 28, 2004 7.835 7.936 7.757 7.788 44,427 -0.14(-1.77%)
Jul 27, 2004 8.046 8.201 7.804 7.928 54,314 -0.13(-1.64%)
Jul 26, 2004 8.170 8.271 7.850 8.061 41,088 -0.16(-1.99%)
Jul 23, 2004 8.232 8.473 8.045 8.224 53,800 +0.04(+0.48%)
Jul 22, 2004 8.216 8.395 7.991 8.185 48,536 -0.11(-1.31%)
Jul 21, 2004 8.411 8.489 8.185 8.294 27,734 +0.01(+0.09%)
Jul 20, 2004 8.302 8.450 7.889 8.286 102,465 -0.04(-0.47%)
Jul 19, 2004 8.232 8.481 8.232 8.325 36,594 +0.02(+0.19%)
Jul 16, 2004 8.255 8.450 8.255 8.310 24,524 +0.01(+0.09%)
Jul 15, 2004 8.434 8.481 7.936 8.302 38,520 +0.04(+0.47%)
Jul 14, 2004 8.411 8.528 8.185 8.263 23,369 -0.16(-1.85%)
Jul 13, 2004 8.286 8.528 8.286 8.419 19,260 +0.00(+0.00%)
Jul 12, 2004 8.349 8.559 8.100 8.419 43,014 +0.03(+0.37%)
Jul 09, 2004 8.232 8.489 8.209 8.388 20,159 +0.08(+0.94%)
Jul 08, 2004 8.341 8.543 8.138 8.310 60,862 -0.09(-1.02%)
Jul 07, 2004 8.302 8.481 8.170 8.395 32,614 -0.04(-0.46%)
Jul 06, 2004 8.540 8.614 8.434 8.434 73,574 -0.12(-1.46%)
Jul 02, 2004 8.185 8.637 8.185 8.559 88,083 +0.14(+1.67%)
Jul 01, 2004 8.660 8.730 8.325 8.419 149,460 -0.23(-2.61%)
Jun 30, 2004 8.333 8.699 8.333 8.645 50,975 +0.26(+3.06%)
Jun 29, 2004 8.505 8.575 8.045 8.388 58,551 +0.05(+0.56%)
Jun 28, 2004 8.302 8.715 8.045 8.341 234,719 -0.12(-1.38%)
Jun 25, 2004 8.808 9.104 6.733 8.458 819,848 -0.45(-5.07%)
Jun 24, 2004 8.871 9.034 8.793 8.909 20,544 -0.16(-1.80%)
Jun 23, 2004 8.808 9.151 8.800 9.073 87,441 +0.36(+4.11%)
Jun 22, 2004 8.652 8.824 8.637 8.715 75,115 +0.22(+2.57%)
Jun 21, 2004 8.598 8.676 8.497 8.497 30,302 -0.10(-1.18%)
Jun 18, 2004 8.388 8.684 8.325 8.598 50,205 +0.24(+2.89%)
Jun 17, 2004 8.388 8.419 8.357 8.357 22,598 -0.04(-0.46%)
Jun 16, 2004 8.411 8.489 8.248 8.395 49,306 -0.02(-0.19%)
Jun 15, 2004 8.489 8.489 8.178 8.411 48,022 -0.03(-0.37%)
Jun 14, 2004 8.427 8.606 8.255 8.442 36,979 +0.07(+0.84%)
Jun 10, 2004 8.520 8.606 8.232 8.372 50,590 -0.15(-1.74%)
Jun 09, 2004 8.286 8.715 8.286 8.520 26,065 +0.11(+1.30%)
Jun 08, 2004 8.590 8.590 8.224 8.411 26,450 -0.29(-3.31%)
Jun 07, 2004 8.723 8.762 8.489 8.699 93,348 +0.02(+0.18%)
Jun 04, 2004 8.482 8.808 8.481 8.684 152,670 +0.05(+0.54%)
Jun 03, 2004 8.808 8.847 8.395 8.637 210,194 -0.26(-2.97%)
Jun 02, 2004 8.886 8.995 8.691 8.902 271,827 -0.04(-0.44%)
Jun 01, 2004 8.980 8.980 8.816 8.941 133,923 -0.16(-1.80%)
May 28, 2004 8.847 9.112 8.777 9.104 169,747 +0.27(+3.09%)
May 27, 2004 8.652 8.956 8.567 8.832 119,670 +0.09(+0.98%)
May 26, 2004 8.987 9.221 8.668 8.746 149,717 -0.02(-0.18%)
May 25, 2004 8.232 8.762 7.780 8.762 317,667 +0.50(+6.03%)
May 24, 2004 8.209 8.310 8.170 8.263 37,493 +0.02(+0.19%)
May 21, 2004 8.061 8.621 8.053 8.248 89,239 +0.21(+2.62%)
May 20, 2004 8.006 8.084 7.866 8.037 49,691 +0.00(+0.00%)
May 19, 2004 8.193 8.193 7.983 8.037 37,236 -0.10(-1.24%)
May 18, 2004 8.193 8.286 8.029 8.138 39,162 +0.12(+1.46%)
May 17, 2004 8.177 8.177 7.944 8.022 33,256 -0.16(-2.00%)
May 14, 2004 8.520 8.520 8.154 8.185 45,069 -0.34(-4.02%)
May 13, 2004 8.575 8.987 8.489 8.528 99,511 -0.07(-0.82%)
May 12, 2004 8.676 8.871 8.543 8.598 133,281 +0.03(+0.36%)
May 11, 2004 8.590 8.894 8.567 8.567 105,931 +0.08(+0.92%)
May 10, 2004 8.808 8.808 8.333 8.489 171,545 -0.31(-3.54%)
May 07, 2004 9.151 9.774 8.800 8.800 304,313 -0.49(-5.28%)
May 06, 2004 9.385 9.610 9.190 9.291 32,100 -0.06(-0.67%)
May 05, 2004 9.166 9.361 9.143 9.353 8,859 +0.16(+1.69%)
May 04, 2004 9.470 9.470 8.956 9.198 43,271 -0.24(-2.56%)
May 03, 2004 9.735 9.735 9.361 9.439 63,430 -0.15(-1.54%)
Apr 30, 2004 9.494 9.649 9.385 9.587 34,411 +0.08(+0.82%)
Apr 29, 2004 9.159 9.533 9.159 9.509 86,799 +0.16(+1.75%)
Apr 28, 2004 9.813 10.26 9.151 9.346 96,943 -0.26(-2.68%)
Apr 27, 2004 9.649 9.774 9.470 9.603 39,419 +0.12(+1.31%)
Apr 26, 2004 9.751 9.751 9.439 9.478 23,754 -0.06(-0.65%)
Apr 23, 2004 9.540 9.875 9.229 9.540 120,698 -0.19(-2.00%)
Apr 22, 2004 9.462 9.969 8.800 9.735 30,688 +0.08(+0.81%)
Apr 21, 2004 9.424 9.704 9.424 9.657 36,594 +0.03(+0.32%)
Apr 20, 2004 9.658 10.05 9.424 9.626 262,325 -0.19(-1.98%)
Apr 19, 2004 9.790 9.860 9.790 9.821 18,361 +0.09(+0.88%)
Apr 16, 2004 9.462 9.774 9.462 9.735 120,312 +0.18(+1.87%)
Apr 15, 2004 9.719 9.774 9.556 9.556 74,216 -0.12(-1.21%)
Apr 14, 2004 9.533 9.719 9.416 9.673 89,881 +0.14(+1.47%)
Apr 13, 2004 9.462 9.673 9.392 9.533 29,789 +0.10(+1.07%)
Apr 12, 2004 9.377 9.455 9.377 9.431 16,435 +0.19(+2.02%)
Apr 08, 2004 9.385 9.400 9.237 9.244 25,166 -0.11(-1.17%)
Apr 07, 2004 9.353 9.361 9.237 9.353 17,591 +0.02(+0.25%)
Apr 06, 2004 9.252 9.353 9.237 9.330 20,672 +0.08(+0.84%)
Apr 05, 2004 9.166 9.314 9.166 9.252 48,664 +0.14(+1.54%)
Apr 02, 2004 9.190 9.190 9.034 9.112 95,017 -0.06(-0.68%)
Apr 01, 2004 9.190 9.229 8.995 9.174 123,779 +0.07(+0.77%)
Mar 31, 2004 8.723 9.213 8.543 9.104 249,485 +0.38(+4.37%)
Mar 30, 2004 8.473 8.878 8.357 8.723 143,040 +0.24(+2.85%)
Mar 29, 2004 8.567 8.878 8.481 8.481 207,626 -0.09(-1.00%)
Mar 26, 2004 8.496 8.793 8.450 8.567 341,678 +0.23(+2.80%)
Mar 25, 2004 8.948 8.995 8.279 8.333 458,396 -0.79(-8.63%)
Mar 24, 2004 9.346 9.440 9.019 9.120 192,731 -0.30(-3.14%)
Mar 23, 2004 9.673 9.698 9.330 9.416 24,781 -0.16(-1.63%)
Mar 22, 2004 9.813 9.813 9.525 9.571 6,420 -0.12(-1.29%)
Mar 19, 2004 9.735 9.735 9.595 9.696 24,653 +0.04(+0.40%)
Mar 18, 2004 9.642 9.922 9.540 9.657 56,368 -0.08(-0.80%)
Mar 17, 2004 9.735 9.828 9.626 9.735 17,976 +0.05(+0.56%)
Mar 16, 2004 9.828 9.930 9.618 9.681 36,979 +0.06(+0.65%)
Mar 15, 2004 10.000 10.000 9.610 9.618 50,590 -0.29(-2.91%)
Mar 12, 2004 10.03 10.20 9.790 9.906 39,933 -0.02(-0.24%)
Mar 11, 2004 10.10 10.10 9.734 9.930 54,442 -0.16(-1.54%)
Mar 10, 2004 10.01 10.11 9.992 10.09 73,702 +0.07(+0.70%)
Mar 09, 2004 10.08 10.12 10.000 10.02 87,570 -0.10(-1.00%)
Mar 08, 2004 10.11 10.16 10.05 10.12 29,275 +0.10(+1.01%)
Mar 05, 2004 10.12 10.12 9.945 10.02 16,692 -0.07(-0.70%)
Mar 04, 2004 10.12 10.16 10.09 10.09 27,734 -0.02(-0.23%)
Mar 03, 2004 10.05 10.18 10.04 10.11 33,256 +0.14(+1.41%)
Mar 02, 2004 10.21 10.21 9.930 9.969 589,238 -0.16(-1.54%)
Mar 01, 2004 10.01 10.23 10.01 10.12 42,629 +0.11(+1.09%)
Feb 27, 2004 10.23 10.28 9.657 10.02 129,044 -0.19(-1.83%)
Feb 26, 2004 10.16 10.20 10.08 10.20 46,096 +0.04(+0.38%)
Feb 25, 2004 9.969 10.17 9.969 10.16 160,374 +0.17(+1.72%)
Feb 24, 2004 10.30 10.32 9.984 9.992 109,270 -0.38(-3.69%)
Feb 23, 2004 10.41 10.47 10.36 10.37 250,512 -0.06(-0.59%)
Feb 20, 2004 10.40 10.54 10.37 10.44 27,349 -0.00(-0.01%)
Feb 19, 2004 10.51 10.51 10.41 10.44 360,682 +0.01(+0.08%)
Feb 18, 2004 10.51 10.51 10.42 10.43 36,209 -0.09(-0.81%)
Feb 17, 2004 9.992 10.59 9.992 10.51 117,744 +0.00(+0.00%)
Feb 13, 2004 10.59 10.63 10.46 10.51 41,859 -0.12(-1.10%)
Feb 12, 2004 10.59 10.67 10.55 10.63 106,959 +0.04(+0.37%)
Feb 11, 2004 10.14 10.98 10.14 10.59 141,499 +0.30(+2.95%)
Feb 10, 2004 9.945 10.48 9.875 10.29 311,760 +0.34(+3.45%)
Feb 09, 2004 9.969 10.09 9.860 9.945 100,667 -0.02(-0.16%)
Feb 06, 2004 9.945 9.969 9.696 9.961 43,913 +0.05(+0.47%)
Feb 05, 2004 10.10 10.21 9.665 9.914 257,960 -0.21(-2.08%)
Feb 04, 2004 10.19 10.32 10.10 10.12 53,286 -0.19(-1.87%)
Feb 03, 2004 10.47 10.48 10.16 10.32 67,411 -0.10(-0.99%)
Feb 02, 2004 10.51 10.55 10.36 10.42 120,056 -0.03(-0.30%)
Jan 30, 2004 10.43 10.90 10.43 10.45 236,902 -0.06(-0.59%)
Jan 29, 2004 10.44 10.53 10.37 10.51 159,218 +0.00(+0.00%)
Jan 28, 2004 10.85 10.86 10.40 10.51 152,285 -0.16(-1.53%)
Jan 27, 2004 10.44 10.82 10.28 10.68 279,660 +0.05(+0.44%)
Jan 26, 2004 10.90 10.90 10.05 10.63 587,055 -0.39(-3.53%)
Jan 23, 2004 11.07 11.29 10.91 11.02 108,114 -0.08(-0.70%)
Jan 22, 2004 11.02 11.29 11.02 11.10 98,998 +0.01(+0.07%)
Jan 21, 2004 10.96 11.29 10.80 11.09 96,558 +0.19(+1.79%)
Jan 20, 2004 10.83 10.94 10.51 10.90 90,523 -0.06(-0.56%)
Jan 16, 2004 11.10 11.25 10.79 10.96 68,823 -0.08(-0.72%)
Jan 15, 2004 11.07 11.29 10.94 11.04 77,561 -0.20(-1.79%)
Jan 14, 2004 11.11 11.26 11.01 11.24 228,814 +0.22(+1.98%)
Jan 13, 2004 10.78 11.18 10.78 11.02 78,905 +0.21(+1.95%)
Jan 12, 2004 11.25 11.25 10.51 10.81 87,682 -0.17(-1.56%)
Jan 09, 2004 11.01 11.05 10.75 10.98 110,242 +0.00(+0.00%)
Jan 08, 2004 11.17 11.22 10.94 10.98 234,126 -0.23(-2.08%)
Jan 07, 2004 10.75 11.25 10.75 11.21 646,861 +0.51(+4.73%)
Jan 06, 2004 10.71 10.87 10.65 10.71 183,230 -0.12(-1.08%)
Jan 05, 2004 10.87 10.90 10.62 10.83 527,091 +0.12(+1.09%)
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.