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 (%)
May 29, 2009 0.6853 0.7399 0.6853 0.7399 6,334 +0.04(+5.56%)
May 28, 2009 0.6776 0.7165 0.6776 0.7009 1,027 +0.00(+0.00%)
May 27, 2009 0.6853 0.7009 0.6465 0.7009 54,310 +0.00(+0.00%)
May 26, 2009 0.6542 0.7009 0.6308 0.7009 3,545 +0.04(+5.88%)
May 22, 2009 0.6051 0.6698 0.6051 0.6620 20,929 +0.00(+0.00%)
May 21, 2009 0.7321 0.7321 0.6308 0.6620 73,155 -0.05(-6.59%)
May 20, 2009 0.7009 0.7632 0.6464 0.7087 176,452 +0.04(+5.81%)
May 19, 2009 0.6776 0.6889 0.5062 0.6698 23,474 +0.02(+3.61%)
May 18, 2009 0.6230 0.6464 0.6075 0.6464 36,801 +0.05(+9.21%)
May 15, 2009 0.6620 0.7632 0.5607 0.5919 72,562 -0.05(-7.32%)
May 14, 2009 0.6075 0.6620 0.5977 0.6386 56,176 +0.08(+13.89%)
May 13, 2009 0.5062 0.6386 0.4751 0.5607 99,070 +0.06(+12.66%)
May 12, 2009 0.5607 0.5685 0.4673 0.4977 138,476 -0.06(-9.99%)
May 11, 2009 0.5763 0.5763 0.5452 0.5530 57,739 -0.02(-4.05%)
May 08, 2009 0.5686 0.5841 0.5452 0.5763 33,776 -0.02(-2.63%)
May 07, 2009 0.6153 0.6230 0.5685 0.5919 85,788 -0.02(-2.56%)
May 06, 2009 0.6386 0.6386 0.5608 0.6075 76,463 -0.01(-1.27%)
May 05, 2009 0.6620 0.6620 0.5607 0.6153 51,404 +0.03(+5.33%)
May 04, 2009 0.5841 0.6402 0.5701 0.5841 61,170 +0.00(+0.00%)
May 01, 2009 0.6114 0.6114 0.5685 0.5841 10,015 -0.02(-3.85%)
Apr 30, 2009 0.6230 0.6386 0.5685 0.6075 93,851 +0.02(+4.00%)
Apr 29, 2009 0.6230 0.6241 0.5452 0.5841 136,544 +0.01(+1.35%)
Apr 28, 2009 0.6230 0.6542 0.5452 0.5763 442,343 -0.02(-2.63%)
Apr 27, 2009 0.5919 0.6230 0.5685 0.5919 12,198 -0.06(-9.52%)
Apr 24, 2009 0.6230 0.6542 0.5841 0.6542 55,726 +0.06(+10.53%)
Apr 23, 2009 0.6230 0.6230 0.5841 0.5919 39,419 +0.00(+0.00%)
Apr 22, 2009 0.5802 0.6386 0.5686 0.5919 76,527 +0.02(+4.11%)
Apr 21, 2009 0.5841 0.5841 0.5685 0.5685 6,676 -0.01(-1.35%)
Apr 20, 2009 0.5920 0.6386 0.5685 0.5763 107,747 -0.02(-2.63%)
Apr 17, 2009 0.4751 0.6308 0.4751 0.5919 150,396 -0.11(-15.56%)
Apr 16, 2009 0.6620 0.7009 0.4984 0.7009 35,779 +0.11(+18.42%)
Apr 15, 2009 0.5841 0.6308 0.5763 0.5919 56,531 +0.01(+1.33%)
Apr 14, 2009 0.5841 0.5841 0.5763 0.5841 7,318 -0.01(-1.32%)
Apr 13, 2009 0.4673 0.5919 0.4673 0.5919 54,518 +0.04(+7.04%)
Apr 09, 2009 0.5452 0.5761 0.5452 0.5530 6,805 -0.02(-4.05%)
Apr 08, 2009 0.5296 0.5763 0.5296 0.5763 14,446 +0.02(+4.23%)
Apr 07, 2009 0.5218 0.5530 0.5218 0.5530 5,168 +0.02(+3.38%)
Apr 06, 2009 0.5296 0.5530 0.5140 0.5349 30,266 +0.02(+4.06%)
Apr 03, 2009 0.4673 0.5452 0.4673 0.5140 50,648 -0.03(-5.71%)
Apr 02, 2009 0.5763 0.5763 0.5062 0.5452 12,737 -0.02(-2.78%)
Apr 01, 2009 0.5140 0.5685 0.5140 0.5607 43,528 +0.03(+5.88%)
Mar 31, 2009 0.5296 0.5296 0.4751 0.5296 8,195 +0.01(+1.49%)
Mar 30, 2009 0.5530 0.5530 0.5218 0.5218 12,968 -0.05(-9.46%)
Mar 26, 2009 0.5374 0.5763 0.5374 0.5763 18,433 +0.03(+5.71%)
Mar 25, 2009 0.5763 0.5763 0.5374 0.5452 3,428 -0.02(-4.11%)
Mar 24, 2009 0.5374 0.5724 0.5218 0.5685 23,574 +0.03(+5.80%)
Mar 23, 2009 0.5374 0.5374 0.4984 0.5374 16,576 +0.00(+0.00%)
Mar 20, 2009 0.4673 0.5374 0.4673 0.5374 32,019 +0.08(+16.95%)
Mar 19, 2009 0.4673 0.4984 0.4595 0.4595 6,034 -0.02(-3.28%)
Mar 18, 2009 0.4742 0.4753 0.4673 0.4751 12,501 -0.01(-1.61%)
Mar 17, 2009 0.4439 0.4829 0.4283 0.4829 18,361 +0.06(+14.81%)
Mar 16, 2009 0.4050 0.5061 0.4050 0.4206 15,278 +0.00(+0.00%)
Mar 13, 2009 0.3894 0.4751 0.3894 0.4206 35,951 -0.05(-11.48%)
Mar 12, 2009 0.5452 0.5452 0.3972 0.4751 13,681 +0.02(+3.39%)
Mar 11, 2009 0.7009 0.7009 0.4439 0.4595 2,824 +0.03(+7.27%)
Mar 10, 2009 0.4361 0.4595 0.3972 0.4283 35,702 +0.02(+3.77%)
Mar 09, 2009 0.4751 0.5140 0.3894 0.4128 80,973 -0.09(-18.46%)
Mar 06, 2009 0.5452 0.5452 0.4751 0.5062 14,333 -0.05(-8.45%)
Mar 05, 2009 0.5841 0.5841 0.5452 0.5530 10,738 -0.05(-7.79%)
Mar 04, 2009 0.6160 0.6160 0.5919 0.5997 8,269 -0.06(-9.41%)
Mar 02, 2009 0.5841 0.6698 0.5825 0.6620 212,722 +0.08(+13.33%)
Feb 27, 2009 0.6230 0.6230 0.5452 0.5841 2,054 -0.01(-1.32%)
Feb 26, 2009 0.5919 0.5997 0.5841 0.5919 1,810 +0.01(+1.33%)
Feb 25, 2009 0.5607 0.5903 0.5607 0.5841 8,046 +0.00(+0.00%)
Feb 24, 2009 0.6215 0.6230 0.5763 0.5841 4,044 -0.01(-1.06%)
Feb 23, 2009 0.7009 0.7009 0.5685 0.5903 2,758 +0.02(+3.84%)
Feb 20, 2009 0.6308 0.6698 0.5607 0.5685 88,571 -0.06(-9.88%)
Feb 19, 2009 0.7477 0.7477 0.6230 0.6308 35,297 -0.02(-2.41%)
Feb 18, 2009 0.6853 0.6853 0.6464 0.6464 37,290 -0.05(-7.78%)
Feb 17, 2009 0.6815 0.7009 0.6815 0.7009 12,885 +0.00(+0.00%)
Feb 13, 2009 0.7009 0.7305 0.6853 0.7009 4,173 +0.02(+2.27%)
Feb 12, 2009 0.6910 0.7087 0.6776 0.6853 48,453 -0.04(-5.38%)
Feb 11, 2009 0.7477 0.7477 0.7009 0.7243 172,853 -0.01(-1.06%)
Feb 10, 2009 0.7477 0.7477 0.6931 0.7321 65,852 +0.01(+1.08%)
Feb 09, 2009 0.7068 0.7243 0.6776 0.7243 20,070 +0.04(+5.68%)
Feb 06, 2009 0.7477 0.7477 0.6635 0.6853 324,939 +0.00(+0.00%)
Feb 05, 2009 0.7477 0.7477 0.6153 0.6853 176,634 +0.00(+0.00%)
Feb 04, 2009 0.7788 0.7788 0.6324 0.6853 177,322 +0.02(+3.53%)
Feb 03, 2009 0.6698 0.6853 0.6541 0.6620 71,365 +0.03(+4.94%)
Feb 02, 2009 0.6620 0.6853 0.6308 0.6308 88,275 +0.00(+0.00%)
Jan 30, 2009 0.6542 0.6775 0.5997 0.6308 95,156 +0.01(+1.25%)
Jan 29, 2009 0.6542 0.6619 0.6230 0.6230 34,617 -0.03(-4.76%)
Jan 28, 2009 0.5452 0.6620 0.5452 0.6542 58,478 +0.08(+13.51%)
Jan 27, 2009 0.5374 0.5763 0.5140 0.5763 12,453 +0.04(+7.25%)
Jan 26, 2009 0.5841 0.5841 0.5374 0.5374 11,124 -0.05(-8.00%)
Jan 23, 2009 0.5841 0.5841 0.5841 0.5841 5,620 +0.02(+4.17%)
Jan 22, 2009 0.5608 0.5841 0.5607 0.5607 7,704 -0.00(-0.55%)
Jan 21, 2009 0.5530 0.6118 0.5530 0.5639 7,664 +0.02(+3.43%)
Jan 20, 2009 0.5944 0.6206 0.5452 0.5452 3,486 -0.05(-9.09%)
Jan 16, 2009 0.6620 0.6931 0.5997 0.5997 29,790 +0.01(+1.32%)
Jan 15, 2009 0.6216 0.6216 0.5919 0.5919 1,572 -0.03(-5.00%)
Jan 14, 2009 0.6495 0.6495 0.5452 0.6230 25,688 +0.09(+17.65%)
Jan 13, 2009 0.5413 0.5685 0.5140 0.5296 10,903 -0.02(-4.23%)
Jan 12, 2009 0.6620 0.6620 0.5397 0.5530 12,998 -0.05(-7.79%)
Jan 09, 2009 0.6386 0.6542 0.5997 0.5997 18,235 -0.06(-9.41%)
Jan 08, 2009 0.6620 0.6931 0.6309 0.6620 23,204 +0.02(+3.66%)
Jan 07, 2009 0.5607 0.6916 0.5607 0.6386 72,804 +0.08(+13.89%)
Jan 06, 2009 0.5062 0.5763 0.5062 0.5607 58,333 +0.06(+12.50%)
Jan 05, 2009 0.5354 0.5374 0.4906 0.4984 21,489 -0.04(-7.25%)
Jan 02, 2009 0.5218 0.5374 0.4596 0.5374 24,717 +0.14(+35.03%)
Dec 31, 2008 0.5062 0.5179 0.3894 0.3980 289,536 -0.07(-14.83%)
Dec 30, 2008 0.4813 0.4906 0.4283 0.4673 34,129 +0.00(+0.00%)
Dec 29, 2008 0.4673 0.5062 0.4361 0.4673 35,617 -0.03(-6.25%)
Dec 26, 2008 0.4828 0.4984 0.4672 0.4984 24,585 +0.04(+8.47%)
Dec 24, 2008 0.5296 0.5311 0.4517 0.4595 58,022 -0.07(-12.59%)
Dec 23, 2008 0.5179 0.5374 0.4595 0.5257 164,740 -0.00(-0.74%)
Dec 22, 2008 0.5997 0.6153 0.4751 0.5296 82,010 +0.09(+19.30%)
Dec 19, 2008 0.3894 0.5140 0.3894 0.4439 210,502 +0.02(+3.64%)
Dec 18, 2008 0.4672 0.4673 0.3894 0.4283 216,336 -0.09(-16.67%)
Dec 17, 2008 0.5452 0.5568 0.4751 0.5140 95,518 -0.02(-3.08%)
Dec 16, 2008 0.4829 0.5685 0.4361 0.5304 13,703 +0.06(+13.50%)
Dec 15, 2008 0.5452 0.5530 0.4673 0.4673 93,245 -0.04(-7.69%)
Dec 12, 2008 0.5062 0.5218 0.4829 0.5062 138,032 -0.01(-1.52%)
Dec 11, 2008 0.5062 0.5866 0.3894 0.5140 224,642 -0.01(-1.49%)
Dec 10, 2008 0.5919 0.6153 0.5062 0.5218 109,831 -0.01(-1.46%)
Dec 09, 2008 0.5218 0.6698 0.5218 0.5295 88,095 -0.17(-24.46%)
Dec 08, 2008 0.7477 0.7477 0.6386 0.7009 59,578 +0.01(+1.12%)
Dec 05, 2008 0.6153 0.7321 0.6153 0.6931 74,759 +0.16(+30.88%)
Dec 04, 2008 0.5685 0.7399 0.5296 0.5296 129,265 -0.19(-26.88%)
Dec 03, 2008 0.5296 0.8177 0.5062 0.7243 131,612 +0.21(+40.91%)
Dec 02, 2008 0.5452 0.5530 0.5140 0.5140 170,519 -0.04(-7.04%)
Dec 01, 2008 0.6153 0.6153 0.5452 0.5530 27,352 -0.07(-11.83%)
Nov 28, 2008 0.6272 0.6272 0.6272 0.6272 321 +0.00(+0.66%)
Nov 26, 2008 0.5997 0.6776 0.5867 0.6230 24,052 +0.08(+14.29%)
Nov 25, 2008 0.5054 0.5763 0.5003 0.5452 42,408 +0.00(+0.00%)
Nov 24, 2008 0.4595 0.5530 0.4595 0.5452 26,737 +0.03(+6.06%)
Nov 21, 2008 0.5218 0.5296 0.4751 0.5140 120,441 +0.05(+11.86%)
Nov 20, 2008 0.6230 0.6230 0.3738 0.4595 378,726 +0.00(+0.00%)
Nov 19, 2008 0.6308 0.6308 0.4517 0.4595 196,183 -0.02(-3.28%)
Nov 18, 2008 0.5065 0.5607 0.4673 0.4751 295,273 -0.06(-11.59%)
Nov 17, 2008 0.6776 0.6853 0.4984 0.5374 103,060 -0.16(-22.47%)
Nov 14, 2008 0.7710 0.7788 0.6776 0.6931 26,137 -0.04(-5.32%)
Nov 13, 2008 0.8878 0.8878 0.7008 0.7321 12,304 +0.07(+10.59%)
Nov 12, 2008 1.020 1.324 0.6620 0.6620 135,731 -0.13(-16.63%)
Nov 11, 2008 1.083 1.083 0.7866 0.7941 21,569 -0.12(-13.59%)
Nov 10, 2008 1.246 1.363 0.8255 0.9190 40,449 -0.33(-26.25%)
Nov 07, 2008 1.277 1.308 1.160 1.246 16,563 -0.02(-1.23%)
Nov 06, 2008 1.075 1.402 1.075 1.262 6,652 +0.20(+19.12%)
Nov 05, 2008 1.012 1.106 0.9735 1.059 25,586 +0.05(+5.43%)
Nov 04, 2008 0.9346 1.075 0.9346 1.005 17,664 +0.07(+7.50%)
Nov 03, 2008 0.8100 0.9346 0.7009 0.9346 12,811 +0.02(+1.69%)
Oct 31, 2008 0.7399 1.075 0.6620 0.9190 183,864 -0.05(-4.84%)
Oct 30, 2008 0.6853 1.012 0.5919 0.9657 28,200 +0.26(+37.78%)
Oct 29, 2008 0.3894 0.8177 0.3894 0.7009 40,058 +0.18(+34.33%)
Oct 28, 2008 0.3972 0.5218 0.3807 0.5218 58,615 +0.13(+34.00%)
Oct 27, 2008 0.4595 0.5296 0.3271 0.3894 122,115 -0.13(-25.37%)
Oct 24, 2008 0.5530 0.6230 0.4829 0.5218 64,457 -0.07(-12.42%)
Oct 23, 2008 0.6308 0.6374 0.5841 0.5958 11,951 -0.06(-8.93%)
Oct 22, 2008 0.8762 0.8762 0.6308 0.6542 32,146 -0.04(-5.62%)
Oct 21, 2008 0.8372 0.8372 0.6620 0.6931 49,642 -0.14(-16.82%)
Oct 20, 2008 0.9112 0.9112 0.8177 0.8333 56,518 -0.09(-10.08%)
Oct 17, 2008 1.020 1.027 0.9190 0.9268 47,700 +0.12(+14.42%)
Oct 16, 2008 1.090 1.160 0.6620 0.8100 112,918 -0.25(-23.53%)
Oct 15, 2008 1.106 1.168 1.059 1.059 13,097 -0.11(-9.33%)
Oct 14, 2008 1.207 1.207 1.075 1.168 18,010 -0.04(-3.23%)
Oct 13, 2008 1.168 1.207 1.114 1.207 29,251 +0.06(+5.44%)
Oct 10, 2008 1.394 1.394 0.8723 1.145 48,973 -0.20(-15.13%)
Oct 09, 2008 1.433 1.667 1.129 1.349 57,883 +0.13(+10.32%)
Oct 08, 2008 2.009 2.009 1.005 1.223 46,936 -0.38(-23.79%)
Oct 07, 2008 1.410 1.791 1.410 1.604 54,442 +0.43(+36.42%)
Oct 06, 2008 1.277 1.503 1.012 1.176 64,362 -0.17(-12.72%)
Oct 03, 2008 1.340 1.916 1.176 1.347 47,766 +0.02(+1.77%)
Oct 02, 2008 1.558 1.612 1.324 1.324 44,748 -0.21(-13.71%)
Oct 01, 2008 1.892 2.126 1.324 1.534 81,184 -0.19(-11.26%)
Sep 30, 2008 2.161 2.161 1.682 1.729 92,009 -0.48(-21.83%)
Sep 29, 2008 1.752 2.718 1.752 2.212 109,509 +0.28(+14.52%)
Sep 26, 2008 1.729 1.931 1.573 1.931 91,403 +0.05(+2.48%)
Sep 25, 2008 2.282 2.344 1.776 1.885 102,995 -0.37(-16.55%)
Sep 24, 2008 2.259 2.375 2.157 2.259 34,723 -0.09(-3.65%)
Sep 23, 2008 2.726 2.726 2.142 2.344 47,811 -0.35(-13.01%)
Sep 22, 2008 2.445 2.695 2.445 2.695 8,053 +0.07(+2.67%)
Sep 19, 2008 2.593 2.866 1.931 2.625 80,476 +0.25(+10.49%)
Sep 18, 2008 2.033 2.827 2.033 2.375 90,929 +0.34(+16.86%)
Sep 17, 2008 2.040 2.157 1.931 2.033 82,065 -0.11(-5.09%)
Sep 16, 2008 2.204 2.305 1.558 2.142 39,365 -0.28(-11.58%)
Sep 15, 2008 2.406 2.438 2.274 2.422 4,069 -0.07(-2.81%)
Sep 12, 2008 2.430 2.539 2.430 2.492 9,020 -0.03(-1.23%)
Sep 11, 2008 2.718 2.718 2.523 2.523 37,567 -0.25(-8.99%)
Sep 10, 2008 2.656 2.773 2.274 2.773 29,437 +0.16(+5.95%)
Sep 09, 2008 2.702 2.710 2.539 2.617 14,087 -0.12(-4.55%)
Sep 08, 2008 2.702 2.757 2.671 2.741 17,781 +0.02(+0.57%)
Sep 05, 2008 2.679 2.726 2.679 2.726 11,025 +0.04(+1.45%)
Sep 04, 2008 2.671 2.718 2.671 2.687 6,933 +0.06(+2.37%)
Sep 03, 2008 2.648 2.671 2.609 2.625 16,438 -0.02(-0.59%)
Sep 02, 2008 2.819 2.819 2.640 2.640 12,193 -0.17(-6.09%)
Aug 29, 2008 2.757 2.874 2.757 2.811 11,678 +0.08(+2.85%)
Aug 28, 2008 2.749 2.780 2.695 2.734 9,301 -0.02(-0.57%)
Aug 27, 2008 2.726 2.882 2.570 2.749 21,484 +0.06(+2.32%)
Aug 26, 2008 2.671 2.710 2.570 2.687 20,085 +0.01(+0.29%)
Aug 25, 2008 2.773 2.773 2.562 2.679 23,814 -0.11(-3.91%)
Aug 22, 2008 2.827 2.827 2.734 2.788 15,369 +0.02(+0.84%)
Aug 21, 2008 2.858 2.858 2.757 2.765 14,124 -0.09(-3.27%)
Aug 20, 2008 2.796 2.959 2.788 2.858 81,522 +0.06(+2.23%)
Aug 19, 2008 2.640 2.843 2.640 2.796 29,468 +0.16(+5.90%)
Aug 18, 2008 2.866 2.882 2.632 2.640 48,498 -0.24(-8.38%)
Aug 15, 2008 2.936 2.936 2.804 2.882 50,385 -0.02(-0.80%)
Aug 14, 2008 2.663 3.006 2.500 2.905 62,489 +0.29(+11.01%)
Aug 13, 2008 2.704 2.734 2.601 2.617 56,096 -0.06(-2.33%)
Aug 12, 2008 2.679 2.936 2.562 2.679 50,487 +0.10(+3.93%)
Aug 11, 2008 2.625 2.726 2.539 2.578 79,873 -0.05(-1.78%)
Aug 08, 2008 2.500 2.640 2.329 2.625 51,848 +0.11(+4.33%)
Aug 07, 2008 2.484 2.866 2.445 2.516 180,730 +0.10(+4.19%)
Aug 06, 2008 2.578 2.586 2.297 2.414 81,738 -0.10(-4.02%)
Aug 05, 2008 2.235 2.695 2.235 2.516 60,622 +0.15(+6.25%)
Aug 04, 2008 2.321 2.368 2.142 2.368 40,328 -0.05(-1.94%)
Aug 01, 2008 2.368 2.430 2.313 2.414 56,182 +0.12(+5.08%)
Jul 31, 2008 2.274 2.375 2.259 2.297 19,838 -0.04(-1.67%)
Jul 30, 2008 2.391 2.414 2.336 2.336 17,966 +0.02(+1.01%)
Jul 29, 2008 2.313 2.632 2.305 2.313 20,299 -0.02(-1.00%)
Jul 28, 2008 2.539 2.539 2.336 2.336 56,888 -0.24(-9.37%)
Jul 25, 2008 2.687 2.695 2.484 2.578 13,275 -0.02(-0.90%)
Jul 24, 2008 2.625 2.648 2.523 2.601 91,529 +0.04(+1.52%)
Jul 23, 2008 2.477 2.710 2.453 2.562 68,597 +0.12(+4.78%)
Jul 22, 2008 2.282 2.765 2.282 2.445 55,919 +0.12(+5.37%)
Jul 21, 2008 2.313 2.352 2.259 2.321 40,876 -0.02(-0.67%)
Jul 18, 2008 2.157 2.461 2.056 2.336 230,536 +0.21(+9.89%)
Jul 17, 2008 2.126 2.212 2.072 2.126 63,857 +0.00(+0.00%)
Jul 16, 2008 1.822 2.290 1.791 2.126 740,434 +0.31(+17.17%)
Jul 15, 2008 1.978 2.009 1.807 1.815 137,118 -0.19(-9.69%)
Jul 14, 2008 2.033 2.111 1.947 2.009 50,581 -0.03(-1.53%)
Jul 11, 2008 2.251 2.297 1.947 2.040 89,448 -0.27(-11.78%)
Jul 10, 2008 2.227 2.422 2.111 2.313 38,967 +0.06(+2.77%)
Jul 09, 2008 2.329 2.406 2.227 2.251 92,575 -0.07(-3.02%)
Jul 08, 2008 2.453 2.492 2.220 2.321 145,780 -0.16(-6.58%)
Jul 07, 2008 2.788 2.788 2.308 2.484 235,060 -0.31(-11.14%)
Jul 04, 2008 3.022 3.022 2.741 2.796 45,704 +0.00(+0.00%)
Jul 03, 2008 3.022 3.022 2.741 2.796 45,704 -0.26(-8.42%)
Jul 02, 2008 2.858 3.115 2.843 3.053 103,863 +0.21(+7.40%)
Jul 01, 2008 3.084 3.248 2.827 2.843 183,285 -0.34(-10.76%)
Jun 30, 2008 3.286 3.341 3.131 3.185 34,298 -0.08(-2.39%)
Jun 27, 2008 3.294 3.466 3.240 3.263 1,461,594 -0.05(-1.41%)
Jun 26, 2008 3.333 3.466 3.263 3.310 58,545 -0.11(-3.19%)
Jun 25, 2008 3.427 3.715 3.092 3.419 115,650 -0.02(-0.45%)
Jun 24, 2008 3.536 3.863 3.388 3.435 57,174 -0.16(-4.55%)
Jun 23, 2008 3.746 3.894 3.575 3.598 44,859 -0.14(-3.75%)
Jun 20, 2008 3.894 4.019 3.676 3.738 134,790 -0.19(-4.76%)
Jun 19, 2008 3.684 3.925 3.512 3.925 111,376 +0.22(+5.88%)
Jun 18, 2008 3.466 3.762 3.466 3.707 114,803 +0.19(+5.54%)
Jun 17, 2008 3.520 3.520 3.240 3.512 117,060 -0.02(-0.44%)
Jun 16, 2008 3.559 3.559 3.403 3.528 49,547 -0.02(-0.66%)
Jun 13, 2008 3.489 3.684 3.310 3.551 106,265 +0.12(+3.40%)
Jun 12, 2008 3.598 3.855 3.419 3.435 167,558 -0.16(-4.34%)
Jun 11, 2008 3.972 4.011 3.590 3.590 81,228 -0.40(-10.14%)
Jun 10, 2008 3.995 4.042 3.925 3.995 74,890 +0.07(+1.79%)
Jun 09, 2008 3.910 4.120 3.871 3.925 110,212 +0.02(+0.40%)
Jun 06, 2008 3.987 4.026 3.910 3.910 89,844 -0.12(-2.90%)
Jun 05, 2008 3.987 4.026 3.785 4.026 256,514 +0.01(+0.19%)
Jun 04, 2008 3.871 4.050 3.598 4.019 201,219 +0.11(+2.79%)
Jun 03, 2008 3.949 4.182 3.840 3.910 148,737 -0.05(-1.18%)
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.