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 (%)
Jul 31, 2008 2.275 2.376 2.259 2.298 19,832 -0.04(-1.67%)
Jul 30, 2008 2.392 2.415 2.337 2.337 17,960 +0.02(+1.01%)
Jul 29, 2008 2.314 2.633 2.306 2.314 20,292 -0.02(-1.00%)
Jul 28, 2008 2.540 2.540 2.337 2.337 56,871 -0.24(-9.37%)
Jul 25, 2008 2.688 2.695 2.485 2.579 13,271 -0.02(-0.90%)
Jul 24, 2008 2.625 2.649 2.524 2.602 91,500 +0.04(+1.52%)
Jul 23, 2008 2.477 2.711 2.454 2.563 68,576 +0.12(+4.78%)
Jul 22, 2008 2.283 2.766 2.283 2.446 55,902 +0.12(+5.37%)
Jul 21, 2008 2.314 2.353 2.259 2.322 40,864 -0.02(-0.67%)
Jul 18, 2008 2.158 2.462 2.057 2.337 230,465 +0.21(+9.89%)
Jul 17, 2008 2.127 2.212 2.072 2.127 63,837 +0.00(+0.00%)
Jul 16, 2008 1.823 2.290 1.792 2.127 740,206 +0.31(+17.17%)
Jul 15, 2008 1.979 2.010 1.807 1.815 137,076 -0.19(-9.69%)
Jul 14, 2008 2.033 2.111 1.948 2.010 50,565 -0.03(-1.53%)
Jul 11, 2008 2.251 2.298 1.948 2.041 89,421 -0.27(-11.78%)
Jul 10, 2008 2.228 2.423 2.111 2.314 38,955 +0.06(+2.77%)
Jul 09, 2008 2.329 2.407 2.228 2.251 92,547 -0.07(-3.02%)
Jul 08, 2008 2.454 2.493 2.220 2.322 145,735 -0.16(-6.58%)
Jul 07, 2008 2.789 2.789 2.309 2.485 234,988 -0.31(-11.14%)
Jul 04, 2008 3.023 3.023 2.742 2.797 45,690 +0.00(+0.00%)
Jul 03, 2008 3.023 3.023 2.742 2.797 45,690 -0.26(-8.42%)
Jul 02, 2008 2.859 3.116 2.844 3.054 103,831 +0.21(+7.40%)
Jul 01, 2008 3.085 3.249 2.828 2.844 183,228 -0.34(-10.76%)
Jun 30, 2008 3.287 3.342 3.132 3.186 34,288 -0.08(-2.39%)
Jun 27, 2008 3.295 3.467 3.241 3.264 1,461,144 -0.05(-1.41%)
Jun 26, 2008 3.334 3.467 3.264 3.311 58,527 -0.11(-3.19%)
Jun 25, 2008 3.428 3.716 3.093 3.420 115,615 -0.02(-0.45%)
Jun 24, 2008 3.537 3.864 3.389 3.436 57,157 -0.16(-4.55%)
Jun 23, 2008 3.747 3.895 3.576 3.599 44,846 -0.14(-3.75%)
Jun 20, 2008 3.895 4.020 3.677 3.739 134,748 -0.19(-4.76%)
Jun 19, 2008 3.685 3.926 3.513 3.926 111,341 +0.22(+5.88%)
Jun 18, 2008 3.467 3.763 3.467 3.708 114,767 +0.19(+5.54%)
Jun 17, 2008 3.521 3.521 3.241 3.513 117,024 -0.02(-0.44%)
Jun 16, 2008 3.560 3.560 3.404 3.529 49,532 -0.02(-0.66%)
Jun 13, 2008 3.490 3.685 3.311 3.552 106,233 +0.12(+3.40%)
Jun 12, 2008 3.599 3.856 3.420 3.436 167,507 -0.16(-4.34%)
Jun 11, 2008 3.973 4.012 3.591 3.591 81,203 -0.41(-10.14%)
Jun 10, 2008 3.996 4.043 3.926 3.996 74,867 +0.07(+1.79%)
Jun 09, 2008 3.911 4.121 3.872 3.926 110,178 +0.02(+0.40%)
Jun 06, 2008 3.989 4.028 3.911 3.911 89,816 -0.12(-2.90%)
Jun 05, 2008 3.989 4.028 3.786 4.028 256,435 +0.01(+0.19%)
Jun 04, 2008 3.872 4.051 3.599 4.020 201,157 +0.11(+2.79%)
Jun 03, 2008 3.950 4.183 3.841 3.911 148,691 -0.05(-1.18%)
Jun 02, 2008 4.495 4.495 3.895 3.958 206,313 -0.52(-11.65%)
May 30, 2008 4.495 4.542 4.441 4.479 99,642 -0.02(-0.52%)
May 29, 2008 4.604 4.659 4.433 4.503 82,090 -0.14(-3.02%)
May 28, 2008 4.744 4.744 4.550 4.643 88,963 -0.09(-1.81%)
May 27, 2008 4.620 4.760 4.534 4.729 72,554 +0.12(+2.71%)
May 26, 2008 4.589 4.814 4.316 4.604 79,649 +0.00(+0.00%)
May 23, 2008 4.589 4.814 4.316 4.604 79,649 -0.02(-0.51%)
May 22, 2008 4.487 4.885 4.293 4.628 95,390 +0.18(+4.03%)
May 21, 2008 4.479 4.479 4.293 4.448 57,115 +0.00(+0.00%)
May 20, 2008 4.557 4.581 4.222 4.448 120,800 -0.15(-3.22%)
May 19, 2008 4.557 4.651 4.308 4.596 212,797 +0.02(+0.51%)
May 16, 2008 4.589 4.651 4.090 4.573 137,861 +0.02(+0.51%)
May 15, 2008 4.814 4.814 4.293 4.550 147,641 -0.28(-5.81%)
May 14, 2008 5.064 5.064 4.620 4.830 149,428 -0.23(-4.62%)
May 13, 2008 4.963 5.064 4.814 5.064 97,542 +0.12(+2.52%)
May 12, 2008 4.892 4.978 4.705 4.939 49,762 +0.09(+1.77%)
May 09, 2008 4.682 4.900 4.444 4.853 70,910 +0.18(+3.83%)
May 08, 2008 4.651 4.783 4.495 4.674 81,271 +0.02(+0.33%)
May 07, 2008 4.674 4.687 4.004 4.659 193,415 +0.15(+3.28%)
May 06, 2008 4.277 4.908 4.183 4.511 213,801 +0.24(+5.66%)
May 05, 2008 4.293 4.363 4.137 4.269 87,172 +0.02(+0.37%)
May 02, 2008 4.316 4.378 4.254 4.254 72,644 +0.02(+0.37%)
May 01, 2008 4.386 4.448 4.183 4.238 95,114 -0.16(-3.55%)
Apr 30, 2008 4.534 4.666 4.285 4.394 57,955 -0.13(-2.93%)
Apr 29, 2008 4.666 4.698 4.456 4.526 65,871 -0.12(-2.68%)
Apr 28, 2008 4.666 4.947 4.518 4.651 98,289 -0.02(-0.50%)
Apr 25, 2008 4.596 4.744 4.526 4.674 70,640 +0.11(+2.39%)
Apr 24, 2008 4.518 4.581 4.386 4.565 63,684 +0.05(+1.21%)
Apr 23, 2008 4.402 4.705 4.199 4.511 132,108 +0.14(+3.21%)
Apr 22, 2008 4.285 4.861 4.160 4.370 153,189 +0.09(+2.00%)
Apr 21, 2008 4.394 5.025 4.098 4.285 691,011 -0.16(-3.51%)
Apr 18, 2008 4.378 4.666 4.277 4.441 155,770 +0.16(+3.64%)
Apr 17, 2008 4.300 4.659 4.277 4.285 232,257 -0.04(-0.90%)
Apr 16, 2008 4.222 4.409 4.090 4.324 184,385 +0.10(+2.40%)
Apr 15, 2008 4.246 4.448 3.887 4.222 162,381 -0.02(-0.55%)
Apr 14, 2008 4.363 4.433 4.067 4.246 123,492 -0.16(-3.71%)
Apr 11, 2008 4.651 4.744 4.300 4.409 111,240 -0.30(-6.45%)
Apr 10, 2008 4.628 4.822 4.628 4.713 57,122 +0.11(+2.37%)
Apr 09, 2008 4.931 4.931 4.604 4.604 126,928 -0.33(-6.63%)
Apr 08, 2008 4.760 5.040 4.581 4.931 55,165 +0.12(+2.43%)
Apr 07, 2008 4.846 4.908 4.791 4.814 66,649 -0.01(-0.16%)
Apr 04, 2008 4.931 5.064 4.822 4.822 118,318 -0.12(-2.52%)
Apr 03, 2008 4.737 5.064 4.666 4.947 118,095 +0.16(+3.25%)
Apr 02, 2008 4.698 4.791 4.596 4.791 46,028 +0.07(+1.49%)
Apr 01, 2008 4.682 4.768 4.651 4.721 71,947 +0.12(+2.71%)
Mar 31, 2008 4.666 4.737 4.581 4.596 63,583 -0.02(-0.51%)
Mar 28, 2008 4.744 4.924 4.620 4.620 53,404 -0.12(-2.63%)
Mar 27, 2008 4.861 5.064 4.604 4.744 53,552 -0.09(-1.77%)
Mar 26, 2008 5.001 5.001 4.721 4.830 76,076 -0.23(-4.47%)
Mar 25, 2008 5.025 5.064 4.892 5.056 82,683 +0.08(+1.56%)
Mar 24, 2008 4.869 5.056 4.822 4.978 101,726 +0.12(+2.40%)
Mar 21, 2008 4.814 4.978 4.713 4.861 239,404 +0.00(+0.00%)
Mar 20, 2008 4.814 4.978 4.713 4.861 239,404 +0.14(+2.97%)
Mar 19, 2008 4.885 4.955 4.659 4.721 105,842 -0.11(-2.26%)
Mar 18, 2008 4.674 5.048 4.674 4.830 83,393 +0.19(+4.03%)
Mar 17, 2008 4.861 4.892 4.643 4.643 104,426 -0.14(-2.93%)
Mar 14, 2008 5.118 5.134 4.768 4.783 155,998 -0.24(-4.81%)
Mar 13, 2008 4.978 5.227 4.935 5.025 124,809 -0.04(-0.77%)
Mar 12, 2008 5.072 5.181 5.001 5.064 127,332 -0.03(-0.61%)
Mar 11, 2008 5.173 5.173 4.994 5.095 399,029 +0.07(+1.40%)
Mar 10, 2008 5.126 5.188 4.986 5.025 231,127 -0.06(-1.23%)
Mar 07, 2008 5.181 5.438 4.674 5.087 205,272 -0.15(-2.83%)
Mar 06, 2008 5.929 6.225 5.235 5.235 135,257 -0.73(-12.27%)
Mar 05, 2008 5.960 5.983 5.921 5.967 79,587 +0.05(+0.79%)
Mar 04, 2008 5.905 5.999 5.671 5.921 35,806 -0.06(-1.04%)
Mar 03, 2008 5.757 5.999 5.695 5.983 74,965 +0.22(+3.78%)
Feb 29, 2008 5.913 6.030 5.722 5.765 59,612 -0.24(-4.02%)
Feb 28, 2008 6.038 6.232 5.882 6.006 59,076 -0.08(-1.28%)
Feb 27, 2008 6.022 6.139 5.882 6.084 17,339 +0.02(+0.39%)
Feb 26, 2008 6.193 6.232 5.944 6.061 111,637 -0.15(-2.38%)
Feb 25, 2008 6.147 6.225 5.975 6.209 35,965 +0.14(+2.31%)
Feb 22, 2008 5.905 6.100 5.835 6.069 146,821 +0.26(+4.42%)
Feb 21, 2008 6.147 6.147 5.788 5.812 44,197 -0.28(-4.60%)
Feb 20, 2008 6.022 6.115 5.858 6.092 62,041 +0.04(+0.64%)
Feb 19, 2008 6.139 6.232 5.929 6.053 76,734 +0.01(+0.13%)
Feb 18, 2008 6.108 6.108 5.841 6.045 25,586 +0.00(+0.00%)
Feb 15, 2008 6.108 6.108 5.841 6.045 25,586 -0.09(-1.52%)
Feb 14, 2008 6.248 6.279 5.804 6.139 53,362 -0.09(-1.38%)
Feb 13, 2008 6.038 6.334 5.967 6.225 48,858 +0.44(+7.54%)
Feb 12, 2008 5.905 5.936 5.625 5.788 71,228 -0.10(-1.72%)
Feb 11, 2008 5.819 5.952 5.687 5.890 24,892 +0.14(+2.44%)
Feb 08, 2008 5.749 6.077 5.625 5.749 50,513 -0.07(-1.20%)
Feb 07, 2008 5.734 6.248 5.734 5.819 37,842 +0.06(+1.08%)
Feb 06, 2008 6.077 6.115 5.742 5.757 38,009 -0.26(-4.27%)
Feb 05, 2008 5.921 6.318 5.921 6.014 46,134 -0.05(-0.90%)
Feb 04, 2008 6.030 6.435 6.006 6.069 83,086 +0.02(+0.26%)
Feb 01, 2008 5.960 6.147 5.765 6.053 57,104 +0.13(+2.24%)
Jan 31, 2008 5.671 6.022 5.656 5.921 99,452 +0.16(+2.70%)
Jan 30, 2008 5.710 5.944 5.586 5.765 92,313 -0.01(-0.13%)
Jan 29, 2008 6.014 6.084 5.555 5.773 177,456 -0.19(-3.26%)
Jan 28, 2008 5.967 6.061 5.477 5.967 181,892 -0.02(-0.39%)
Jan 25, 2008 6.256 6.489 5.929 5.991 55,908 -0.19(-3.15%)
Jan 24, 2008 6.263 6.575 6.115 6.186 50,749 -0.03(-0.50%)
Jan 23, 2008 6.256 6.380 5.851 6.217 176,763 -0.20(-3.16%)
Jan 22, 2008 6.038 6.575 5.975 6.419 92,182 +0.16(+2.49%)
Jan 21, 2008 6.053 6.450 6.053 6.263 59,638 +0.00(+0.00%)
Jan 18, 2008 6.053 6.450 6.053 6.263 59,638 +0.16(+2.55%)
Jan 17, 2008 6.567 6.902 6.108 6.108 60,189 -0.51(-7.76%)
Jan 16, 2008 6.209 6.871 6.209 6.622 99,621 +0.38(+6.12%)
Jan 15, 2008 6.038 6.310 6.006 6.240 34,243 +0.00(+0.00%)
Jan 14, 2008 6.341 6.489 6.100 6.240 44,466 -0.05(-0.87%)
Jan 11, 2008 6.653 6.653 5.967 6.295 128,846 -0.50(-7.34%)
Jan 10, 2008 6.560 6.848 6.310 6.793 50,400 +0.13(+1.99%)
Jan 09, 2008 6.248 6.676 5.999 6.661 82,464 +0.37(+5.95%)
Jan 08, 2008 6.598 6.598 6.232 6.287 83,439 -0.30(-4.50%)
Jan 07, 2008 6.739 6.957 6.466 6.583 81,645 -0.10(-1.52%)
Jan 04, 2008 6.567 7.004 6.567 6.684 195,721 +0.06(+0.94%)
Jan 03, 2008 6.879 7.035 6.326 6.622 167,345 -0.34(-4.92%)
Jan 02, 2008 7.097 7.245 6.957 6.965 95,100 -0.16(-2.19%)
Jan 01, 2008 6.980 7.198 6.801 7.120 158,162 +0.00(+0.00%)
Dec 31, 2007 6.980 7.198 6.801 7.120 158,162 +0.09(+1.33%)
Dec 28, 2007 6.957 7.175 6.778 7.027 147,015 +0.12(+1.69%)
Dec 27, 2007 7.113 7.307 6.824 6.910 105,321 -0.19(-2.74%)
Dec 26, 2007 7.191 7.206 7.058 7.105 75,764 -0.03(-0.44%)
Dec 24, 2007 7.167 7.167 6.669 7.136 92,505 +0.01(+0.11%)
Dec 21, 2007 7.128 7.167 6.949 7.128 206,747 +0.10(+1.44%)
Dec 20, 2007 7.081 7.081 6.622 7.027 55,193 +0.02(+0.22%)
Dec 19, 2007 7.004 7.027 6.832 7.011 43,979 +0.02(+0.22%)
Dec 18, 2007 6.560 7.011 6.497 6.996 51,383 +0.51(+7.80%)
Dec 17, 2007 6.396 6.778 6.396 6.489 242,099 +0.02(+0.36%)
Dec 14, 2007 6.318 6.622 6.302 6.466 302,492 +0.10(+1.59%)
Dec 13, 2007 6.193 6.365 6.131 6.365 134,538 +0.10(+1.62%)
Dec 12, 2007 6.521 6.544 6.217 6.263 82,734 -0.08(-1.23%)
Dec 11, 2007 6.536 6.567 6.232 6.341 79,380 -0.20(-3.10%)
Dec 10, 2007 6.637 6.645 6.318 6.544 81,090 -0.09(-1.29%)
Dec 07, 2007 6.412 6.653 6.388 6.630 117,906 +0.19(+3.03%)
Dec 06, 2007 6.419 6.653 6.310 6.435 162,150 +0.09(+1.35%)
Dec 05, 2007 6.887 7.128 6.271 6.349 239,920 -0.41(-6.00%)
Dec 04, 2007 6.965 7.198 6.669 6.754 56,591 -0.18(-2.58%)
Dec 03, 2007 7.035 7.331 6.918 6.933 77,178 -0.13(-1.87%)
Nov 30, 2007 7.081 7.183 6.778 7.066 95,018 +0.12(+1.68%)
Nov 29, 2007 7.035 7.198 6.949 6.949 27,931 -0.12(-1.65%)
Nov 28, 2007 6.887 7.276 6.661 7.066 76,953 +0.27(+4.01%)
Nov 27, 2007 6.871 7.027 6.622 6.793 74,952 -0.02(-0.23%)
Nov 26, 2007 7.393 7.393 6.676 6.809 93,948 -0.60(-8.10%)
Nov 23, 2007 6.926 7.448 6.856 7.409 26,216 +0.69(+10.20%)
Nov 21, 2007 6.996 6.996 6.676 6.723 44,559 -0.29(-4.11%)
Nov 20, 2007 7.011 7.089 6.731 7.011 128,731 -0.01(-0.11%)
Nov 19, 2007 7.183 7.315 6.996 7.019 147,355 -0.11(-1.53%)
Nov 16, 2007 7.557 7.557 7.074 7.128 72,025 -0.43(-5.67%)
Nov 15, 2007 7.510 7.564 7.471 7.557 103,382 +0.00(+0.00%)
Nov 14, 2007 7.541 7.564 7.479 7.557 149,439 +0.08(+1.04%)
Nov 13, 2007 7.331 7.487 7.261 7.479 115,088 +0.20(+2.78%)
Nov 12, 2007 7.191 7.424 7.191 7.276 85,194 +0.09(+1.30%)
Nov 09, 2007 7.479 7.510 7.027 7.183 108,983 -0.36(-4.75%)
Nov 08, 2007 7.097 7.822 7.074 7.541 182,031 +0.52(+7.44%)
Nov 07, 2007 7.300 7.300 6.957 7.019 396,720 -0.42(-5.65%)
Nov 06, 2007 7.268 7.455 7.043 7.440 147,139 +0.30(+4.26%)
Nov 05, 2007 7.027 7.237 7.019 7.136 76,956 +0.09(+1.22%)
Nov 02, 2007 7.105 7.206 6.996 7.050 72,091 +0.00(+0.00%)
Nov 01, 2007 7.253 7.253 6.980 7.050 85,963 -0.30(-4.03%)
Oct 31, 2007 7.463 7.463 7.120 7.346 109,067 -0.04(-0.53%)
Oct 30, 2007 7.580 7.603 7.331 7.385 85,950 -0.21(-2.77%)
Oct 29, 2007 7.806 7.845 7.494 7.596 146,447 -0.19(-2.40%)
Oct 26, 2007 7.409 7.790 7.393 7.783 234,729 +0.46(+6.28%)
Oct 25, 2007 7.292 7.401 6.988 7.323 175,543 +0.04(+0.53%)
Oct 24, 2007 7.027 7.307 7.019 7.284 126,668 +0.22(+3.09%)
Oct 23, 2007 7.424 7.424 6.965 7.066 96,006 -0.28(-3.82%)
Oct 22, 2007 7.074 7.370 7.058 7.346 41,717 +0.16(+2.28%)
Oct 19, 2007 7.440 7.448 7.105 7.183 177,792 -0.33(-4.36%)
Oct 18, 2007 7.479 7.783 7.362 7.510 75,880 +0.02(+0.21%)
Oct 17, 2007 7.572 7.650 7.339 7.494 92,229 -0.01(-0.10%)
Oct 16, 2007 7.479 7.611 7.378 7.502 85,520 -0.02(-0.21%)
Oct 15, 2007 7.689 7.720 7.370 7.518 112,216 -0.16(-2.13%)
Oct 12, 2007 7.907 7.907 7.603 7.681 83,737 -0.06(-0.80%)
Oct 11, 2007 7.798 7.946 7.627 7.744 98,328 -0.02(-0.30%)
Oct 10, 2007 7.962 8.157 7.588 7.767 95,446 -0.25(-3.11%)
Oct 09, 2007 8.196 8.196 7.946 8.016 59,525 -0.19(-2.28%)
Oct 08, 2007 8.032 8.203 7.962 8.203 70,623 +0.18(+2.23%)
Oct 05, 2007 7.876 8.180 7.744 8.024 132,634 +0.23(+3.00%)
Oct 04, 2007 7.806 7.970 7.611 7.790 91,307 +0.03(+0.40%)
Oct 03, 2007 8.266 8.266 7.596 7.759 102,997 -0.57(-6.83%)
Oct 02, 2007 8.351 8.414 8.141 8.328 102,840 -0.01(-0.09%)
Oct 01, 2007 8.157 8.344 7.970 8.336 157,967 +0.16(+2.00%)
Sep 28, 2007 8.320 8.320 8.079 8.172 104,583 -0.11(-1.32%)
Sep 27, 2007 8.492 8.492 8.032 8.281 50,460 -0.15(-1.76%)
Sep 26, 2007 8.250 8.453 8.009 8.429 147,902 +0.25(+3.05%)
Sep 25, 2007 8.110 8.453 7.977 8.180 39,001 +0.03(+0.38%)
Sep 24, 2007 8.281 8.281 7.728 8.149 145,927 -0.10(-1.23%)
Sep 21, 2007 8.562 8.585 8.242 8.250 118,466 -0.23(-2.75%)
Sep 20, 2007 8.367 8.679 8.118 8.484 121,921 +0.05(+0.65%)
Sep 19, 2007 7.954 8.523 7.884 8.429 87,018 +0.55(+6.92%)
Sep 18, 2007 7.533 7.892 7.292 7.884 65,472 +0.41(+5.42%)
Sep 17, 2007 7.611 7.642 7.362 7.479 83,489 -0.12(-1.54%)
Sep 14, 2007 7.307 7.689 7.307 7.596 74,207 +0.18(+2.42%)
Sep 13, 2007 7.728 7.728 7.300 7.416 136,543 -0.04(-0.52%)
Sep 12, 2007 7.728 7.790 7.440 7.455 73,512 -0.27(-3.53%)
Sep 11, 2007 7.658 7.806 7.541 7.728 135,300 +0.17(+2.27%)
Sep 10, 2007 7.580 7.767 7.401 7.557 106,163 +0.05(+0.62%)
Sep 07, 2007 7.681 7.822 7.471 7.510 121,829 -0.23(-3.02%)
Sep 06, 2007 7.463 7.892 7.463 7.744 161,482 +0.34(+4.63%)
Sep 05, 2007 7.448 7.479 7.120 7.401 157,094 -0.08(-1.04%)
Sep 04, 2007 7.549 7.697 7.214 7.479 105,745 -0.13(-1.74%)
Aug 31, 2007 7.487 7.744 7.385 7.611 151,504 +0.23(+3.17%)
Aug 30, 2007 6.996 7.440 6.996 7.378 105,057 +0.37(+5.22%)
Aug 29, 2007 6.988 7.089 6.731 7.011 67,481 +0.07(+1.01%)
Aug 28, 2007 7.144 7.144 6.863 6.941 54,600 -0.23(-3.26%)
Aug 27, 2007 7.362 7.362 7.136 7.175 68,697 -0.20(-2.75%)
Aug 24, 2007 7.152 7.440 7.011 7.378 73,557 +0.24(+3.38%)
Aug 23, 2007 6.832 7.191 6.778 7.136 125,152 +0.35(+5.17%)
Aug 22, 2007 6.505 6.824 6.279 6.785 182,927 +0.37(+5.83%)
Aug 21, 2007 6.489 6.513 6.302 6.412 61,172 -0.05(-0.72%)
Aug 20, 2007 6.404 6.645 6.295 6.458 111,639 +0.09(+1.47%)
Aug 17, 2007 6.723 6.832 6.225 6.365 211,602 -0.12(-1.92%)
Aug 16, 2007 6.583 6.871 6.225 6.489 334,471 -0.09(-1.30%)
Aug 15, 2007 6.583 6.731 6.544 6.575 152,840 +0.02(+0.24%)
Aug 14, 2007 6.598 6.662 6.427 6.560 122,234 +0.01(+0.12%)
Aug 13, 2007 6.373 6.793 6.302 6.552 224,827 +0.35(+5.65%)
Aug 10, 2007 6.038 6.474 5.851 6.201 424,789 +0.09(+1.53%)
Aug 09, 2007 6.357 6.832 6.053 6.108 788,274 -0.41(-6.22%)
Aug 08, 2007 6.622 6.957 6.271 6.513 504,214 +0.08(+1.21%)
Aug 07, 2007 6.497 6.708 6.154 6.435 645,401 +0.00(+0.00%)
Aug 06, 2007 7.144 7.175 6.435 6.435 376,122 -0.71(-9.92%)
Aug 03, 2007 7.043 8.180 6.622 7.144 1,063,728 -0.95(-11.74%)
Aug 02, 2007 8.125 8.180 7.985 8.094 248,519 +0.06(+0.78%)
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.