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, 2006 3.926 4.067 3.926 4.051 94,131 +0.04(+0.97%)
Mar 30, 2006 3.895 4.020 3.810 4.012 97,979 +0.09(+2.39%)
Mar 29, 2006 3.833 3.934 3.833 3.919 55,837 +0.09(+2.24%)
Mar 28, 2006 3.662 3.950 3.638 3.833 89,405 +0.16(+4.24%)
Mar 27, 2006 3.599 3.747 3.459 3.677 59,614 +0.08(+2.16%)
Mar 24, 2006 3.513 3.732 3.475 3.599 61,214 +0.12(+3.36%)
Mar 23, 2006 3.428 3.513 3.358 3.482 11,039 +0.02(+0.45%)
Mar 22, 2006 3.389 3.470 3.358 3.467 11,295 +0.11(+3.25%)
Mar 21, 2006 3.467 3.545 3.264 3.358 59,788 -0.11(-3.15%)
Mar 20, 2006 3.412 3.475 3.358 3.467 16,811 +0.02(+0.68%)
Mar 17, 2006 3.443 3.545 3.381 3.443 18,227 +0.02(+0.45%)
Mar 16, 2006 3.459 3.459 3.373 3.428 34,973 -0.01(-0.23%)
Mar 15, 2006 3.428 3.521 3.412 3.436 46,213 -0.02(-0.68%)
Mar 14, 2006 3.475 3.552 3.428 3.459 114,630 -0.05(-1.33%)
Mar 13, 2006 3.404 3.599 3.327 3.506 179,643 +0.11(+3.21%)
Mar 10, 2006 3.490 3.498 3.397 3.397 19,622 -0.03(-0.91%)
Mar 09, 2006 3.482 3.482 3.342 3.428 112,943 -0.03(-0.90%)
Mar 08, 2006 3.475 3.552 3.428 3.459 151,339 +0.02(+0.68%)
Mar 07, 2006 3.512 3.513 3.389 3.436 104,464 -0.11(-3.08%)
Mar 06, 2006 3.475 3.584 3.467 3.545 56,704 +0.04(+1.11%)
Mar 03, 2006 3.350 3.537 3.350 3.506 141,229 +0.19(+5.63%)
Mar 02, 2006 3.272 3.420 3.116 3.319 154,638 +0.11(+3.40%)
Mar 01, 2006 3.194 3.264 3.155 3.210 152,880 +0.05(+1.55%)
Feb 28, 2006 3.132 3.178 3.124 3.161 82,847 +0.03(+0.92%)
Feb 27, 2006 3.164 3.164 3.108 3.132 32,475 -0.09(-2.66%)
Feb 24, 2006 3.163 3.241 3.077 3.217 288,654 +0.02(+0.49%)
Feb 23, 2006 3.295 3.295 3.194 3.202 268,423 -0.09(-2.61%)
Feb 22, 2006 3.311 3.365 3.225 3.288 195,640 +0.02(+0.72%)
Feb 21, 2006 3.272 3.311 3.233 3.264 12,561 +0.01(+0.24%)
Feb 17, 2006 3.264 3.295 3.217 3.256 30,896 -0.04(-1.18%)
Feb 16, 2006 3.264 3.350 3.256 3.295 240,808 -0.02(-0.47%)
Feb 15, 2006 3.327 3.350 3.280 3.311 98,983 +0.02(+0.71%)
Feb 14, 2006 3.327 3.506 3.225 3.288 200,216 +0.02(+0.72%)
Feb 13, 2006 3.311 3.311 3.210 3.264 88,059 +0.00(+0.00%)
Feb 10, 2006 3.295 3.319 3.210 3.264 31,089 +0.01(+0.24%)
Feb 09, 2006 3.350 3.350 3.202 3.256 45,825 -0.05(-1.65%)
Feb 08, 2006 3.272 3.350 3.249 3.311 43,789 +0.06(+1.92%)
Feb 07, 2006 3.350 3.350 3.225 3.249 52,392 -0.06(-1.88%)
Feb 06, 2006 3.451 3.475 3.303 3.311 272,641 -0.16(-4.49%)
Feb 03, 2006 3.778 3.810 3.436 3.467 86,587 -0.31(-8.25%)
Feb 02, 2006 3.303 3.911 3.303 3.778 121,698 +0.48(+14.66%)
Feb 01, 2006 3.264 3.436 3.116 3.295 530,754 +0.06(+1.93%)
Jan 31, 2006 3.342 3.342 3.062 3.233 351,222 -0.04(-1.19%)
Jan 30, 2006 3.436 3.459 3.256 3.272 51,088 -0.13(-3.89%)
Jan 27, 2006 3.404 3.436 3.381 3.404 30,696 -0.02(-0.68%)
Jan 26, 2006 3.404 3.443 3.397 3.428 24,786 +0.01(+0.23%)
Jan 25, 2006 3.475 3.521 3.358 3.420 103,439 -0.07(-2.01%)
Jan 24, 2006 3.677 3.677 3.490 3.490 77,732 -0.16(-4.27%)
Jan 23, 2006 3.755 3.771 3.638 3.646 11,681 -0.11(-2.91%)
Jan 20, 2006 3.817 3.817 3.755 3.755 17,688 -0.04(-1.02%)
Jan 19, 2006 3.662 3.817 3.662 3.794 211,079 +0.16(+4.51%)
Jan 18, 2006 3.521 3.802 3.521 3.630 329,843 +0.12(+3.33%)
Jan 17, 2006 3.552 3.552 3.358 3.513 374,234 +0.18(+5.37%)
Jan 13, 2006 3.272 3.344 3.272 3.334 19,459 -0.01(-0.23%)
Jan 12, 2006 3.249 3.365 3.249 3.342 28,111 +0.05(+1.42%)
Jan 11, 2006 3.264 3.295 3.233 3.295 22,191 +0.05(+1.68%)
Jan 10, 2006 3.389 3.412 3.210 3.241 152,690 -0.09(-2.80%)
Jan 09, 2006 3.443 3.475 3.319 3.334 100,876 +0.02(+0.47%)
Jan 06, 2006 3.677 3.716 3.311 3.319 171,025 -0.37(-10.13%)
Jan 05, 2006 3.848 3.903 3.638 3.693 105,873 -0.24(-6.14%)
Jan 04, 2006 3.973 3.973 3.817 3.934 101,355 -0.04(-0.98%)
Jan 03, 2006 3.989 4.051 3.833 3.973 9,890 +0.07(+1.80%)
Dec 30, 2005 3.654 4.051 3.646 3.903 31,972 +0.12(+3.09%)
Dec 29, 2005 3.443 4.176 3.443 3.786 90,244 +0.31(+8.97%)
Dec 28, 2005 3.490 3.662 3.350 3.475 50,061 -0.19(-5.31%)
Dec 27, 2005 3.545 3.678 3.545 3.669 15,403 +0.16(+4.67%)
Dec 23, 2005 3.436 3.537 3.420 3.506 49,933 -0.01(-0.22%)
Dec 22, 2005 3.490 3.623 3.358 3.513 68,926 -0.04(-1.10%)
Dec 21, 2005 3.599 3.638 3.498 3.552 49,784 -0.05(-1.51%)
Dec 20, 2005 3.436 3.677 3.436 3.607 11,103 +0.16(+4.75%)
Dec 19, 2005 3.451 3.529 3.428 3.443 34,957 -0.05(-1.34%)
Dec 16, 2005 3.389 3.599 3.350 3.490 62,906 +0.09(+2.52%)
Dec 15, 2005 3.677 3.677 3.350 3.404 163,333 -0.32(-8.58%)
Dec 14, 2005 3.545 3.833 3.459 3.724 66,751 +0.09(+2.57%)
Dec 13, 2005 3.327 3.646 3.327 3.630 31,686 +0.32(+9.65%)
Dec 12, 2005 3.272 3.342 3.272 3.311 216,419 -0.02(-0.47%)
Dec 09, 2005 3.334 3.373 3.249 3.327 81,702 +0.02(+0.47%)
Dec 08, 2005 3.311 3.365 3.288 3.311 102,687 -0.05(-1.62%)
Dec 07, 2005 3.272 3.365 3.272 3.365 100,636 +0.09(+2.86%)
Dec 06, 2005 3.350 3.420 3.264 3.272 46,654 -0.07(-2.10%)
Dec 05, 2005 3.381 3.381 3.303 3.342 166,783 +0.00(+0.00%)
Dec 02, 2005 3.350 3.467 3.272 3.342 119,672 -0.06(-1.83%)
Dec 01, 2005 3.389 3.404 3.381 3.404 88,185 +0.02(+0.46%)
Nov 30, 2005 3.358 3.521 3.334 3.389 53,935 +0.08(+2.35%)
Nov 29, 2005 3.397 3.428 3.311 3.311 54,524 -0.04(-1.16%)
Nov 28, 2005 3.420 3.451 3.350 3.350 113,661 -0.08(-2.25%)
Nov 25, 2005 3.428 3.451 3.389 3.427 22,335 +0.01(+0.21%)
Nov 23, 2005 3.342 3.451 3.342 3.420 58,084 -0.02(-0.68%)
Nov 22, 2005 3.365 3.662 3.365 3.443 83,749 +0.04(+1.14%)
Nov 21, 2005 3.404 3.506 3.389 3.404 33,587 +0.01(+0.23%)
Nov 18, 2005 3.311 3.404 3.249 3.397 70,476 +0.09(+2.59%)
Nov 17, 2005 3.373 3.506 3.311 3.311 50,061 -0.12(-3.41%)
Nov 16, 2005 3.420 3.646 3.373 3.428 588,802 +0.02(+0.69%)
Nov 15, 2005 3.365 3.654 3.186 3.404 76,588 -0.02(-0.68%)
Nov 14, 2005 3.451 3.467 3.311 3.428 92,421 -0.04(-1.12%)
Nov 11, 2005 3.467 3.467 3.436 3.467 513 -0.04(-1.11%)
Nov 10, 2005 3.436 3.506 3.342 3.506 12,125 +0.00(+0.00%)
Nov 09, 2005 3.506 3.552 3.459 3.506 92,036 +0.00(+0.00%)
Nov 08, 2005 3.607 3.685 3.467 3.506 308,802 -0.03(-0.88%)
Nov 07, 2005 3.233 3.584 3.233 3.537 72,899 +0.30(+9.40%)
Nov 04, 2005 3.381 3.381 3.233 3.233 51,858 -0.10(-3.04%)
Nov 03, 2005 3.420 3.428 3.217 3.334 112,439 -0.06(-1.83%)
Nov 02, 2005 3.662 3.662 3.319 3.397 75,605 -0.07(-2.02%)
Nov 01, 2005 3.646 3.755 3.412 3.467 54,561 -0.15(-4.09%)
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%)
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.