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

Nexstar Media Group Inc (NQ: NXST )

172.30 -5.64 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2008 4.665 4.735 4.579 4.595 63,602 -0.02(-0.51%)
Mar 28, 2008 4.743 4.922 4.618 4.618 53,420 -0.12(-2.63%)
Mar 27, 2008 4.860 5.062 4.603 4.743 53,569 -0.09(-1.77%)
Mar 26, 2008 5.000 5.000 4.720 4.829 76,100 -0.23(-4.47%)
Mar 25, 2008 5.023 5.062 4.891 5.054 82,709 +0.08(+1.56%)
Mar 24, 2008 4.868 5.054 4.821 4.977 101,757 +0.12(+2.40%)
Mar 21, 2008 4.813 4.977 4.712 4.860 239,477 +0.00(+0.00%)
Mar 20, 2008 4.813 4.977 4.712 4.860 239,477 +0.14(+2.97%)
Mar 19, 2008 4.883 4.953 4.657 4.720 105,875 -0.11(-2.26%)
Mar 18, 2008 4.673 5.047 4.673 4.829 83,419 +0.19(+4.03%)
Mar 17, 2008 4.860 4.891 4.642 4.642 104,459 -0.14(-2.93%)
Mar 14, 2008 5.117 5.132 4.766 4.782 156,046 -0.24(-4.81%)
Mar 13, 2008 4.977 5.226 4.934 5.023 124,848 -0.04(-0.77%)
Mar 12, 2008 5.070 5.179 5.000 5.062 127,371 -0.03(-0.61%)
Mar 11, 2008 5.171 5.171 4.992 5.093 399,152 +0.07(+1.40%)
Mar 10, 2008 5.125 5.187 4.984 5.023 231,198 -0.06(-1.23%)
Mar 07, 2008 5.179 5.436 4.673 5.086 205,335 -0.15(-2.83%)
Mar 06, 2008 5.927 6.223 5.234 5.234 135,298 -0.73(-12.27%)
Mar 05, 2008 5.958 5.981 5.919 5.966 79,611 +0.05(+0.79%)
Mar 04, 2008 5.903 5.997 5.670 5.919 35,817 -0.06(-1.04%)
Mar 03, 2008 5.755 5.997 5.693 5.981 74,988 +0.22(+3.78%)
Feb 29, 2008 5.911 6.028 5.720 5.763 59,631 -0.24(-4.02%)
Feb 28, 2008 6.036 6.230 5.880 6.005 59,094 -0.08(-1.28%)
Feb 27, 2008 6.020 6.137 5.880 6.082 17,344 +0.02(+0.39%)
Feb 26, 2008 6.191 6.230 5.942 6.059 111,671 -0.15(-2.38%)
Feb 25, 2008 6.145 6.223 5.973 6.207 35,977 +0.14(+2.31%)
Feb 22, 2008 5.903 6.098 5.833 6.067 146,866 +0.26(+4.42%)
Feb 21, 2008 6.145 6.145 5.787 5.810 44,211 -0.28(-4.60%)
Feb 20, 2008 6.020 6.114 5.857 6.090 62,060 +0.04(+0.64%)
Feb 19, 2008 6.137 6.230 5.927 6.051 76,757 +0.01(+0.13%)
Feb 18, 2008 6.106 6.106 5.839 6.044 25,594 +0.00(+0.00%)
Feb 15, 2008 6.106 6.106 5.839 6.044 25,594 -0.09(-1.52%)
Feb 14, 2008 6.246 6.277 5.802 6.137 53,379 -0.09(-1.38%)
Feb 13, 2008 6.036 6.332 5.966 6.223 48,873 +0.44(+7.54%)
Feb 12, 2008 5.903 5.934 5.623 5.787 71,250 -0.10(-1.72%)
Feb 11, 2008 5.818 5.950 5.685 5.888 24,899 +0.14(+2.44%)
Feb 08, 2008 5.748 6.075 5.623 5.748 50,528 -0.07(-1.20%)
Feb 07, 2008 5.732 6.246 5.732 5.818 37,854 +0.06(+1.08%)
Feb 06, 2008 6.075 6.114 5.740 5.755 38,021 -0.26(-4.27%)
Feb 05, 2008 5.919 6.316 5.919 6.012 46,149 -0.05(-0.90%)
Feb 04, 2008 6.028 6.433 6.005 6.067 83,112 +0.02(+0.26%)
Feb 01, 2008 5.958 6.145 5.763 6.051 57,122 +0.13(+2.24%)
Jan 31, 2008 5.670 6.020 5.654 5.919 99,483 +0.16(+2.70%)
Jan 30, 2008 5.709 5.942 5.584 5.763 92,341 -0.01(-0.13%)
Jan 29, 2008 6.012 6.082 5.553 5.771 177,511 -0.19(-3.26%)
Jan 28, 2008 5.966 6.059 5.475 5.966 181,948 -0.02(-0.39%)
Jan 25, 2008 6.254 6.487 5.927 5.989 55,925 -0.19(-3.15%)
Jan 24, 2008 6.262 6.573 6.114 6.184 50,765 -0.03(-0.50%)
Jan 23, 2008 6.254 6.378 5.849 6.215 176,817 -0.20(-3.16%)
Jan 22, 2008 6.036 6.573 5.973 6.417 92,210 +0.16(+2.49%)
Jan 21, 2008 6.051 6.448 6.051 6.262 59,656 +0.00(+0.00%)
Jan 18, 2008 6.051 6.448 6.051 6.262 59,656 +0.16(+2.55%)
Jan 17, 2008 6.565 6.900 6.106 6.106 60,207 -0.51(-7.76%)
Jan 16, 2008 6.207 6.869 6.207 6.620 99,651 +0.38(+6.12%)
Jan 15, 2008 6.036 6.308 6.005 6.238 34,253 +0.00(+0.00%)
Jan 14, 2008 6.339 6.487 6.098 6.238 44,479 -0.05(-0.87%)
Jan 11, 2008 6.651 6.651 5.966 6.293 128,886 -0.50(-7.34%)
Jan 10, 2008 6.558 6.846 6.308 6.791 50,415 +0.13(+1.99%)
Jan 09, 2008 6.246 6.674 5.997 6.659 82,489 +0.37(+5.95%)
Jan 08, 2008 6.596 6.596 6.230 6.285 83,465 -0.30(-4.50%)
Jan 07, 2008 6.737 6.955 6.464 6.581 81,670 -0.10(-1.52%)
Jan 04, 2008 6.565 7.001 6.565 6.682 195,781 +0.06(+0.94%)
Jan 03, 2008 6.877 7.033 6.324 6.620 167,396 -0.34(-4.92%)
Jan 02, 2008 7.095 7.243 6.955 6.962 95,129 -0.16(-2.19%)
Jan 01, 2008 6.978 7.196 6.799 7.118 158,210 +0.00(+0.00%)
Dec 31, 2007 6.978 7.196 6.799 7.118 158,210 +0.09(+1.33%)
Dec 28, 2007 6.955 7.173 6.776 7.025 147,060 +0.12(+1.69%)
Dec 27, 2007 7.110 7.305 6.822 6.908 105,354 -0.19(-2.74%)
Dec 26, 2007 7.188 7.204 7.056 7.103 75,788 -0.03(-0.44%)
Dec 24, 2007 7.165 7.165 6.667 7.134 92,534 +0.01(+0.11%)
Dec 21, 2007 7.126 7.165 6.947 7.126 206,811 +0.10(+1.44%)
Dec 20, 2007 7.079 7.079 6.620 7.025 55,210 +0.02(+0.22%)
Dec 19, 2007 7.001 7.025 6.830 7.009 43,993 +0.02(+0.22%)
Dec 18, 2007 6.558 7.009 6.495 6.994 51,399 +0.51(+7.80%)
Dec 17, 2007 6.394 6.776 6.394 6.487 242,174 +0.02(+0.36%)
Dec 14, 2007 6.316 6.620 6.301 6.464 302,585 +0.10(+1.59%)
Dec 13, 2007 6.191 6.363 6.129 6.363 134,579 +0.10(+1.62%)
Dec 12, 2007 6.519 6.542 6.215 6.262 82,760 -0.08(-1.23%)
Dec 11, 2007 6.534 6.565 6.230 6.339 79,405 -0.20(-3.10%)
Dec 10, 2007 6.635 6.643 6.316 6.542 81,115 -0.09(-1.29%)
Dec 07, 2007 6.410 6.651 6.386 6.628 117,942 +0.19(+3.03%)
Dec 06, 2007 6.417 6.651 6.308 6.433 162,200 +0.09(+1.35%)
Dec 05, 2007 6.885 7.126 6.269 6.347 239,994 -0.40(-6.00%)
Dec 04, 2007 6.962 7.196 6.667 6.752 56,608 -0.18(-2.58%)
Dec 03, 2007 7.033 7.329 6.916 6.931 77,201 -0.13(-1.87%)
Nov 30, 2007 7.079 7.181 6.776 7.064 95,047 +0.12(+1.68%)
Nov 29, 2007 7.033 7.196 6.947 6.947 27,940 -0.12(-1.65%)
Nov 28, 2007 6.885 7.274 6.659 7.064 76,977 +0.27(+4.01%)
Nov 27, 2007 6.869 7.025 6.620 6.791 74,975 -0.02(-0.23%)
Nov 26, 2007 7.391 7.391 6.674 6.807 93,977 -0.60(-8.10%)
Nov 23, 2007 6.924 7.445 6.853 7.406 26,224 +0.69(+10.20%)
Nov 21, 2007 6.994 6.994 6.674 6.721 44,573 -0.29(-4.11%)
Nov 20, 2007 7.009 7.087 6.729 7.009 128,770 -0.01(-0.11%)
Nov 19, 2007 7.181 7.313 6.994 7.017 147,400 -0.11(-1.53%)
Nov 16, 2007 7.554 7.554 7.072 7.126 72,047 -0.43(-5.67%)
Nov 15, 2007 7.508 7.562 7.469 7.554 103,413 +0.00(+0.00%)
Nov 14, 2007 7.539 7.562 7.476 7.554 149,485 +0.08(+1.04%)
Nov 13, 2007 7.329 7.484 7.258 7.476 115,124 +0.20(+2.78%)
Nov 12, 2007 7.188 7.422 7.188 7.274 85,220 +0.09(+1.30%)
Nov 09, 2007 7.476 7.508 7.025 7.181 109,017 -0.36(-4.75%)
Nov 08, 2007 7.095 7.819 7.072 7.539 182,087 +0.52(+7.44%)
Nov 07, 2007 7.297 7.297 6.955 7.017 396,842 -0.42(-5.65%)
Nov 06, 2007 7.266 7.453 7.040 7.438 147,184 +0.30(+4.26%)
Nov 05, 2007 7.025 7.235 7.017 7.134 76,979 +0.09(+1.22%)
Nov 02, 2007 7.103 7.204 6.994 7.048 72,113 +0.00(+0.00%)
Nov 01, 2007 7.251 7.251 6.978 7.048 85,989 -0.30(-4.03%)
Oct 31, 2007 7.461 7.461 7.118 7.344 109,100 -0.04(-0.53%)
Oct 30, 2007 7.578 7.601 7.329 7.383 85,976 -0.21(-2.77%)
Oct 29, 2007 7.804 7.843 7.492 7.593 146,492 -0.19(-2.40%)
Oct 26, 2007 7.406 7.788 7.391 7.780 234,801 +0.46(+6.28%)
Oct 25, 2007 7.290 7.399 6.986 7.321 175,597 +0.04(+0.53%)
Oct 24, 2007 7.025 7.305 7.017 7.282 126,707 +0.22(+3.09%)
Oct 23, 2007 7.422 7.422 6.962 7.064 96,035 -0.28(-3.82%)
Oct 22, 2007 7.072 7.367 7.056 7.344 41,730 +0.16(+2.28%)
Oct 19, 2007 7.438 7.445 7.103 7.181 177,847 -0.33(-4.36%)
Oct 18, 2007 7.476 7.780 7.360 7.508 75,903 +0.02(+0.21%)
Oct 17, 2007 7.570 7.648 7.336 7.492 92,258 -0.01(-0.10%)
Oct 16, 2007 7.476 7.609 7.375 7.500 85,546 -0.02(-0.21%)
Oct 15, 2007 7.687 7.718 7.367 7.515 112,250 -0.16(-2.13%)
Oct 12, 2007 7.905 7.905 7.601 7.679 83,763 -0.06(-0.80%)
Oct 11, 2007 7.796 7.944 7.624 7.741 98,358 -0.02(-0.30%)
Oct 10, 2007 7.959 8.154 7.586 7.765 95,476 -0.25(-3.11%)
Oct 09, 2007 8.193 8.193 7.944 8.014 59,543 -0.19(-2.28%)
Oct 08, 2007 8.029 8.201 7.959 8.201 70,645 +0.18(+2.23%)
Oct 05, 2007 7.874 8.177 7.741 8.022 132,675 +0.23(+3.00%)
Oct 04, 2007 7.804 7.967 7.609 7.788 91,335 +0.03(+0.40%)
Oct 03, 2007 8.263 8.263 7.593 7.757 103,028 -0.57(-6.83%)
Oct 02, 2007 8.349 8.411 8.138 8.325 102,872 -0.01(-0.09%)
Oct 01, 2007 8.154 8.341 7.967 8.333 158,015 +0.16(+2.00%)
Sep 28, 2007 8.318 8.318 8.076 8.170 104,615 -0.11(-1.32%)
Sep 27, 2007 8.489 8.489 8.029 8.279 50,476 -0.15(-1.76%)
Sep 26, 2007 8.248 8.450 8.006 8.427 147,947 +0.25(+3.05%)
Sep 25, 2007 8.107 8.450 7.975 8.177 39,013 +0.03(+0.38%)
Sep 24, 2007 8.279 8.279 7.726 8.146 145,972 -0.10(-1.23%)
Sep 21, 2007 8.559 8.582 8.240 8.248 118,502 -0.23(-2.75%)
Sep 20, 2007 8.364 8.676 8.115 8.481 121,959 +0.05(+0.65%)
Sep 19, 2007 7.952 8.520 7.881 8.427 87,045 +0.55(+6.92%)
Sep 18, 2007 7.531 7.889 7.290 7.881 65,492 +0.40(+5.42%)
Sep 17, 2007 7.609 7.640 7.360 7.476 83,515 -0.12(-1.54%)
Sep 14, 2007 7.305 7.687 7.305 7.593 74,230 +0.18(+2.42%)
Sep 13, 2007 7.726 7.726 7.297 7.414 136,585 -0.04(-0.52%)
Sep 12, 2007 7.726 7.788 7.438 7.453 73,534 -0.27(-3.53%)
Sep 11, 2007 7.656 7.804 7.539 7.726 135,342 +0.17(+2.27%)
Sep 10, 2007 7.578 7.765 7.399 7.554 106,196 +0.05(+0.62%)
Sep 07, 2007 7.679 7.819 7.469 7.508 121,866 -0.23(-3.02%)
Sep 06, 2007 7.461 7.889 7.461 7.741 161,532 +0.34(+4.63%)
Sep 05, 2007 7.445 7.476 7.118 7.399 157,142 -0.08(-1.04%)
Sep 04, 2007 7.547 7.695 7.212 7.476 105,777 -0.13(-1.74%)
Aug 31, 2007 7.484 7.741 7.383 7.609 151,550 +0.23(+3.17%)
Aug 30, 2007 6.994 7.438 6.994 7.375 105,089 +0.37(+5.22%)
Aug 29, 2007 6.986 7.087 6.729 7.009 67,502 +0.07(+1.01%)
Aug 28, 2007 7.142 7.142 6.861 6.939 54,617 -0.23(-3.26%)
Aug 27, 2007 7.360 7.360 7.134 7.173 68,718 -0.20(-2.75%)
Aug 24, 2007 7.149 7.438 7.009 7.375 73,579 +0.24(+3.38%)
Aug 23, 2007 6.830 7.188 6.776 7.134 125,190 +0.35(+5.17%)
Aug 22, 2007 6.503 6.822 6.277 6.783 182,983 +0.37(+5.83%)
Aug 21, 2007 6.487 6.511 6.301 6.410 61,191 -0.05(-0.72%)
Aug 20, 2007 6.402 6.643 6.293 6.456 111,674 +0.09(+1.47%)
Aug 17, 2007 6.721 6.830 6.223 6.363 211,667 -0.12(-1.92%)
Aug 16, 2007 6.581 6.869 6.223 6.487 334,573 -0.09(-1.30%)
Aug 15, 2007 6.581 6.729 6.542 6.573 152,887 +0.02(+0.24%)
Aug 14, 2007 6.596 6.660 6.425 6.558 122,272 +0.01(+0.12%)
Aug 13, 2007 6.371 6.791 6.301 6.550 224,896 +0.35(+5.65%)
Aug 10, 2007 6.036 6.472 5.849 6.199 424,920 +0.09(+1.53%)
Aug 09, 2007 6.355 6.830 6.051 6.106 788,517 -0.40(-6.22%)
Aug 08, 2007 6.620 6.955 6.269 6.511 504,369 +0.08(+1.21%)
Aug 07, 2007 6.495 6.705 6.153 6.433 645,600 +0.00(+0.00%)
Aug 06, 2007 7.142 7.173 6.433 6.433 376,237 -0.71(-9.92%)
Aug 03, 2007 7.040 8.177 6.620 7.142 1,064,055 -0.95(-11.74%)
Aug 02, 2007 8.123 8.177 7.983 8.092 248,595 +0.06(+0.78%)
Aug 01, 2007 8.131 8.131 7.772 8.029 448,877 +0.05(+0.59%)
Jul 31, 2007 7.920 8.248 7.718 7.983 570,997 +0.10(+1.28%)
Jul 30, 2007 7.835 8.053 7.617 7.881 177,988 +0.06(+0.80%)
Jul 27, 2007 8.193 8.286 7.663 7.819 224,856 -0.37(-4.47%)
Jul 26, 2007 8.629 8.894 8.090 8.185 291,550 -0.55(-6.24%)
Jul 25, 2007 9.143 9.486 8.660 8.730 258,410 -0.38(-4.19%)
Jul 24, 2007 9.603 9.651 8.956 9.112 264,298 -0.58(-6.02%)
Jul 23, 2007 9.852 9.984 9.642 9.696 259,439 -0.14(-1.43%)
Jul 20, 2007 9.969 9.976 9.276 9.836 289,260 -0.16(-1.56%)
Jul 19, 2007 10.06 10.28 9.945 9.992 228,358 +0.10(+1.02%)
Jul 18, 2007 10.12 10.28 9.821 9.891 160,368 -0.31(-3.05%)
Jul 17, 2007 10.21 10.33 10.16 10.20 269,201 -0.02(-0.15%)
Jul 16, 2007 10.27 10.58 10.02 10.22 210,759 -0.01(-0.08%)
Jul 13, 2007 10.69 10.72 10.20 10.23 250,064 -0.53(-4.92%)
Jul 12, 2007 10.86 11.01 10.71 10.76 179,555 -0.08(-0.72%)
Jul 11, 2007 10.98 11.11 10.75 10.83 253,866 -0.15(-1.35%)
Jul 10, 2007 11.27 11.53 10.97 10.98 80,058 -0.41(-3.62%)
Jul 09, 2007 11.60 11.66 11.18 11.39 167,015 -0.24(-2.07%)
Jul 06, 2007 11.57 11.83 11.57 11.64 205,059 +0.00(+0.00%)
Jul 05, 2007 11.35 12.00 11.29 11.64 183,801 +0.29(+2.54%)
Jul 03, 2007 10.74 11.39 10.72 11.35 100,642 +0.62(+5.81%)
Jul 02, 2007 10.26 10.77 10.26 10.72 331,357 +0.49(+4.79%)
Jun 29, 2007 10.34 10.75 10.22 10.23 193,802 -0.03(-0.30%)
Jun 28, 2007 10.49 10.50 10.19 10.26 94,026 -0.26(-2.51%)
Jun 27, 2007 10.71 10.71 10.32 10.53 83,583 -0.21(-1.96%)
Jun 26, 2007 10.53 10.93 10.38 10.74 107,479 +0.30(+2.91%)
Jun 25, 2007 10.73 10.86 10.41 10.44 171,831 -0.33(-3.04%)
Jun 22, 2007 11.19 11.19 10.76 10.76 1,369,058 -0.41(-3.69%)
Jun 21, 2007 11.06 11.37 10.98 11.18 210,000 +0.09(+0.77%)
Jun 20, 2007 11.25 11.32 11.00 11.09 134,565 -0.07(-0.63%)
Jun 19, 2007 10.70 11.25 10.59 11.16 112,865 +0.45(+4.22%)
Jun 18, 2007 10.34 10.72 10.32 10.71 126,219 +0.31(+3.00%)
Jun 15, 2007 10.29 10.47 10.09 10.40 93,862 +0.19(+1.91%)
Jun 14, 2007 10.34 10.55 10.05 10.20 195,941 -0.17(-1.65%)
Jun 13, 2007 10.000 10.45 9.953 10.37 116,075 +0.37(+3.74%)
Jun 12, 2007 10.37 10.55 9.852 10.000 189,393 -0.44(-4.18%)
Jun 11, 2007 10.70 10.78 10.41 10.44 89,694 -0.26(-2.47%)
Jun 08, 2007 10.77 10.93 10.54 10.70 85,883 -0.11(-1.01%)
Jun 07, 2007 10.86 10.86 10.71 10.81 67,751 -0.11(-1.00%)
Jun 06, 2007 10.95 11.10 10.91 10.92 55,252 -0.12(-1.06%)
Jun 05, 2007 11.28 11.28 10.90 11.04 80,559 -0.24(-2.14%)
Jun 04, 2007 11.21 11.32 11.14 11.28 97,926 +0.12(+1.12%)
Jun 01, 2007 10.96 11.34 10.96 11.15 80,609 +0.22(+1.99%)
May 31, 2007 11.21 11.31 10.93 10.93 152,887 -0.22(-1.95%)
May 30, 2007 11.25 11.36 10.87 11.15 114,866 -0.19(-1.72%)
May 29, 2007 11.37 11.56 11.22 11.35 89,231 -0.04(-0.34%)
May 25, 2007 11.29 11.53 11.23 11.39 83,556 +0.10(+0.90%)
May 24, 2007 11.70 11.78 11.23 11.28 130,463 -0.38(-3.27%)
May 23, 2007 11.60 11.75 11.48 11.67 128,838 +0.16(+1.35%)
May 22, 2007 11.17 11.76 11.17 11.51 220,203 +0.37(+3.36%)
May 21, 2007 10.65 11.14 10.48 11.14 405,042 +0.52(+4.92%)
May 18, 2007 10.47 10.74 10.12 10.62 381,381 +0.23(+2.25%)
May 17, 2007 9.548 10.58 9.548 10.38 1,684,541 +1.90(+22.41%)
May 16, 2007 8.395 8.567 8.092 8.481 205,095 +0.08(+0.93%)
May 15, 2007 8.084 8.502 8.053 8.403 178,913 +0.24(+2.96%)
May 14, 2007 8.723 8.769 8.084 8.162 371,915 -0.65(-7.34%)
May 11, 2007 8.948 9.096 8.723 8.808 155,959 -0.15(-1.65%)
May 10, 2007 9.135 9.159 8.933 8.956 218,517 -0.27(-2.95%)
May 09, 2007 9.244 9.369 9.151 9.229 341,411 -0.08(-0.84%)
May 08, 2007 9.322 9.353 9.151 9.307 286,877 +0.26(+2.93%)
May 07, 2007 9.244 9.299 9.034 9.042 96,956 -0.14(-1.54%)
May 04, 2007 9.073 9.338 9.057 9.183 124,913 +0.05(+0.52%)
May 03, 2007 9.096 9.159 8.668 9.135 202,571 +0.05(+0.60%)
May 02, 2007 8.800 9.151 8.333 9.081 403,700 +0.24(+2.73%)
May 01, 2007 9.291 9.416 8.645 8.839 309,716 -0.47(-5.02%)
Apr 30, 2007 9.276 9.548 9.205 9.307 243,068 +0.01(+0.08%)
Apr 27, 2007 9.797 9.852 9.151 9.299 306,842 -0.49(-5.01%)
Apr 26, 2007 9.509 9.821 9.509 9.790 317,383 +0.31(+3.29%)
Apr 25, 2007 9.159 9.657 9.159 9.478 664,675 +0.37(+4.11%)
Apr 24, 2007 8.489 9.135 8.489 9.104 450,658 +0.64(+7.54%)
Apr 23, 2007 9.626 9.626 8.209 8.466 538,180 -0.71(-7.72%)
Apr 20, 2007 8.684 9.198 8.614 9.174 278,609 +0.57(+6.61%)
Apr 19, 2007 8.388 8.621 8.349 8.606 164,119 +0.20(+2.41%)
Apr 18, 2007 8.364 8.505 8.123 8.403 265,410 +0.16(+1.98%)
Apr 17, 2007 8.325 8.357 8.193 8.240 405,517 -0.05(-0.66%)
Apr 16, 2007 8.263 8.442 8.201 8.294 184,144 +0.09(+1.04%)
Apr 13, 2007 8.045 8.318 8.045 8.209 352,199 +0.23(+2.83%)
Apr 12, 2007 7.679 8.107 7.656 7.983 150,826 +0.31(+4.06%)
Apr 11, 2007 7.702 7.858 7.671 7.671 134,491 -0.01(-0.10%)
Apr 10, 2007 7.297 7.788 7.297 7.679 215,771 +0.21(+2.82%)
Apr 09, 2007 7.399 7.508 7.235 7.469 325,994 +0.13(+1.80%)
Apr 05, 2007 7.539 7.570 7.329 7.336 95,947 -0.22(-2.89%)
Apr 04, 2007 7.695 7.741 7.399 7.554 215,497 -0.13(-1.72%)
Apr 03, 2007 7.500 7.734 7.399 7.687 146,810 +0.22(+2.92%)
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.