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, 2014 37.03 38.06 36.68 37.25 1,564,006 -0.13(-0.34%)
Jul 30, 2014 37.77 38.53 37.20 37.37 624,826 -0.10(-0.26%)
Jul 29, 2014 38.53 38.88 37.47 37.47 514,865 -0.94(-2.46%)
Jul 28, 2014 38.09 39.17 37.93 38.41 708,806 +0.32(+0.84%)
Jul 25, 2014 38.28 38.77 37.88 38.09 681,422 -0.41(-1.06%)
Jul 24, 2014 39.09 39.88 38.43 38.50 810,452 -0.64(-1.63%)
Jul 23, 2014 39.25 39.97 38.79 39.14 681,607 -0.10(-0.26%)
Jul 22, 2014 39.33 39.80 38.87 39.25 570,085 +0.10(+0.27%)
Jul 21, 2014 38.83 39.45 38.51 39.14 416,711 +0.07(+0.18%)
Jul 18, 2014 38.73 39.75 38.53 39.07 963,823 +0.18(+0.45%)
Jul 17, 2014 38.43 39.76 38.38 38.89 637,494 +0.14(+0.37%)
Jul 16, 2014 39.41 39.81 38.71 38.75 447,309 -0.33(-0.84%)
Jul 15, 2014 39.51 40.00 38.73 39.08 626,611 -0.56(-1.41%)
Jul 14, 2014 40.48 40.63 39.44 39.64 645,645 -0.50(-1.25%)
Jul 11, 2014 39.82 40.28 39.41 40.14 298,147 +0.26(+0.64%)
Jul 10, 2014 39.35 40.47 39.26 39.89 677,035 -0.59(-1.46%)
Jul 09, 2014 40.68 40.80 40.16 40.48 230,850 +0.09(+0.22%)
Jul 08, 2014 40.88 40.98 39.69 40.39 805,824 -0.74(-1.79%)
Jul 07, 2014 41.58 42.54 40.93 41.12 932,247 -0.53(-1.27%)
Jul 03, 2014 41.97 41.65 41.65 41.65 493,457 -0.20(-0.48%)
Jul 02, 2014 42.04 42.90 41.60 41.85 824,187 -0.15(-0.36%)
Jul 01, 2014 41.30 42.15 41.16 42.00 627,802 +0.74(+1.80%)
Jun 30, 2014 39.78 41.60 39.71 41.26 987,597 +1.34(+3.34%)
Jun 27, 2014 38.86 40.26 38.86 39.93 1,387,997 +1.20(+3.10%)
Jun 26, 2014 38.96 39.47 37.84 38.73 761,376 -0.30(-0.76%)
Jun 25, 2014 34.22 40.51 34.14 39.02 3,603,601 +4.64(+13.49%)
Jun 24, 2014 34.31 35.16 34.13 34.38 478,447 -0.14(-0.39%)
Jun 23, 2014 34.76 34.81 34.20 34.52 463,086 -0.24(-0.69%)
Jun 20, 2014 35.55 35.73 34.38 34.76 446,517 -0.60(-1.70%)
Jun 19, 2014 36.18 36.49 35.24 35.36 387,376 -1.11(-3.05%)
Jun 18, 2014 35.90 36.78 35.39 36.47 410,239 +0.47(+1.31%)
Jun 17, 2014 36.61 36.77 35.78 36.00 500,521 -0.77(-2.09%)
Jun 16, 2014 36.67 37.02 36.37 36.77 300,861 +0.13(+0.35%)
Jun 13, 2014 35.74 36.82 35.40 36.64 741,751 +1.00(+2.80%)
Jun 12, 2014 36.44 36.50 35.28 35.64 696,055 -0.90(-2.45%)
Jun 11, 2014 36.78 36.99 36.26 36.54 338,042 -0.41(-1.10%)
Jun 10, 2014 36.83 37.00 36.18 36.94 334,979 +0.01(+0.02%)
Jun 06, 2014 36.59 37.61 35.98 36.94 563,276 -0.32(-0.86%)
Jun 05, 2014 36.99 37.78 36.78 37.25 491,719 +0.29(+0.78%)
Jun 04, 2014 36.97 37.20 36.41 36.97 382,634 -0.31(-0.84%)
Jun 03, 2014 37.03 37.56 36.33 37.28 350,392 -0.06(-0.15%)
Jun 02, 2014 37.19 38.07 37.01 37.33 526,985 +0.19(+0.52%)
May 30, 2014 37.19 37.39 36.23 37.14 1,190,909 +0.06(+0.17%)
May 29, 2014 36.86 37.09 36.42 37.08 398,429 +0.36(+0.98%)
May 28, 2014 36.61 37.09 36.34 36.72 597,387 +0.14(+0.37%)
May 27, 2014 36.08 36.60 35.56 36.58 640,683 +0.74(+2.07%)
May 23, 2014 35.33 35.84 35.84 35.84 492,332 +0.25(+0.70%)
May 22, 2014 35.51 36.46 34.90 35.59 276,047 +0.07(+0.20%)
May 21, 2014 34.55 35.76 34.26 35.52 600,386 +1.26(+3.69%)
May 20, 2014 34.67 34.94 33.92 34.26 537,992 -0.45(-1.29%)
May 19, 2014 33.59 35.12 33.59 34.70 649,630 +1.04(+3.09%)
May 16, 2014 32.43 33.68 31.81 33.67 605,727 +1.15(+3.54%)
May 15, 2014 32.00 32.91 31.19 32.51 748,001 +0.22(+0.69%)
May 14, 2014 32.00 33.43 32.00 32.29 473,381 -0.65(-1.97%)
May 13, 2014 33.83 34.38 32.36 32.94 1,040,281 -0.84(-2.50%)
May 12, 2014 32.24 34.40 31.89 33.78 1,060,002 +1.77(+5.52%)
May 09, 2014 32.26 32.66 31.11 32.01 735,814 -0.42(-1.30%)
May 08, 2014 31.76 35.30 31.76 32.44 1,313,282 -0.92(-2.75%)
May 07, 2014 33.34 33.79 32.13 33.35 852,642 +0.01(+0.02%)
May 06, 2014 33.67 34.20 33.00 33.34 587,769 -0.57(-1.67%)
May 05, 2014 32.92 33.95 32.27 33.91 497,625 +0.69(+2.09%)
May 02, 2014 32.60 33.37 32.60 33.22 629,912 +0.66(+2.03%)
May 01, 2014 31.62 33.19 31.18 32.56 633,630 +0.81(+2.56%)
Apr 30, 2014 31.07 31.79 30.48 31.74 487,472 +0.61(+1.94%)
Apr 29, 2014 31.81 31.87 30.61 31.14 628,617 -0.56(-1.76%)
Apr 28, 2014 32.27 32.38 30.82 31.70 513,333 -0.49(-1.51%)
Apr 25, 2014 32.73 33.01 32.01 32.18 498,852 -0.78(-2.37%)
Apr 24, 2014 32.82 33.19 32.01 32.96 491,733 +0.32(+0.98%)
Apr 23, 2014 32.51 33.32 32.15 32.64 1,577,685 +0.07(+0.22%)
Apr 22, 2014 31.91 32.62 31.89 32.57 791,395 +0.70(+2.20%)
Apr 21, 2014 31.86 32.06 30.82 31.87 682,083 +0.21(+0.65%)
Apr 17, 2014 31.58 31.66 31.66 31.66 520,487 +0.03(+0.10%)
Apr 16, 2014 31.98 32.01 31.16 31.63 524,968 +0.02(+0.08%)
Apr 15, 2014 32.49 32.66 31.12 31.61 958,424 +0.35(+1.12%)
Apr 14, 2014 31.53 32.51 30.89 31.26 767,022 +0.19(+0.62%)
Apr 11, 2014 31.05 31.81 30.30 31.07 1,306,232 -0.33(-1.07%)
Apr 10, 2014 32.26 32.68 31.29 31.40 989,437 -0.68(-2.11%)
Apr 09, 2014 31.50 34.22 31.44 32.08 2,712,196 +2.33(+7.85%)
Apr 08, 2014 28.13 29.97 27.68 29.74 1,118,190 +1.70(+6.05%)
Apr 07, 2014 29.42 29.62 27.60 28.05 1,164,720 -1.62(-5.45%)
Apr 04, 2014 30.36 30.58 29.57 29.66 1,141,546 -0.42(-1.40%)
Apr 03, 2014 31.07 31.46 29.73 30.09 557,281 -0.92(-2.98%)
Apr 02, 2014 30.90 31.05 30.07 31.01 672,203 +0.35(+1.14%)
Apr 01, 2014 29.89 31.06 29.78 30.66 1,251,007 +0.77(+2.59%)
Mar 31, 2014 29.08 30.00 28.50 29.89 1,371,543 +1.11(+3.85%)
Mar 28, 2014 27.66 28.95 27.58 28.78 1,285,179 +1.18(+4.27%)
Mar 27, 2014 27.85 27.85 26.95 27.60 788,419 -0.27(-0.97%)
Mar 26, 2014 28.26 28.72 27.86 27.87 842,371 -0.10(-0.37%)
Mar 25, 2014 28.10 28.53 27.47 27.98 593,052 -0.04(-0.14%)
Mar 24, 2014 28.92 28.92 27.55 28.02 1,264,589 -0.87(-3.01%)
Mar 21, 2014 29.58 31.81 28.76 28.88 2,473,699 +0.77(+2.75%)
Mar 20, 2014 27.65 28.60 27.39 28.11 1,559,600 +0.48(+1.73%)
Mar 19, 2014 26.84 28.43 26.49 27.63 1,467,160 +1.23(+4.65%)
Mar 18, 2014 26.49 26.67 25.65 26.41 1,724,485 -0.18(-0.69%)
Mar 17, 2014 27.97 28.34 26.44 26.59 2,152,864 -2.64(-9.05%)
Mar 14, 2014 28.58 29.29 28.58 29.23 927,584 +0.44(+1.52%)
Mar 13, 2014 30.63 30.63 28.37 28.80 2,438,097 -1.74(-5.69%)
Mar 12, 2014 30.89 31.07 29.97 30.53 1,263,967 -0.45(-1.44%)
Mar 11, 2014 31.62 31.62 30.53 30.98 2,209,432 -0.70(-2.21%)
Mar 10, 2014 32.42 32.82 31.48 31.68 370,841 -0.81(-2.50%)
Mar 07, 2014 33.59 33.59 32.06 32.49 1,573,362 -0.92(-2.74%)
Mar 06, 2014 34.40 34.58 33.28 33.41 1,170,841 -1.32(-3.81%)
Mar 05, 2014 35.34 35.61 34.62 34.73 702,056 -0.64(-1.80%)
Mar 04, 2014 34.36 35.66 34.05 35.37 809,034 +1.99(+5.97%)
Mar 03, 2014 33.46 33.81 32.86 33.38 840,728 -0.62(-1.83%)
Feb 28, 2014 33.36 34.08 33.14 34.00 685,379 +0.46(+1.38%)
Feb 27, 2014 33.49 34.09 33.26 33.54 733,562 -0.29(-0.85%)
Feb 26, 2014 34.42 34.75 32.76 33.82 1,513,281 -1.09(-3.13%)
Feb 25, 2014 35.22 35.39 34.42 34.91 1,255,844 -0.29(-0.81%)
Feb 24, 2014 35.25 35.56 35.05 35.20 651,491 +0.15(+0.43%)
Feb 21, 2014 35.98 35.98 34.89 35.05 520,974 -0.69(-1.92%)
Feb 20, 2014 34.44 36.01 34.44 35.73 826,164 +1.81(+5.33%)
Feb 19, 2014 33.69 34.03 33.47 33.93 473,864 +0.02(+0.07%)
Feb 18, 2014 33.50 34.26 33.41 33.90 562,217 +0.44(+1.31%)
Feb 14, 2014 33.69 33.46 33.46 33.46 866,098 -0.34(-1.01%)
Feb 13, 2014 32.32 34.40 32.27 33.81 764,941 +1.06(+3.24%)
Feb 12, 2014 33.29 33.64 32.14 32.75 1,642,222 -0.61(-1.84%)
Feb 11, 2014 34.15 34.54 32.92 33.36 1,060,670 -0.80(-2.35%)
Feb 10, 2014 35.69 35.69 33.74 34.16 956,685 -1.68(-4.69%)
Feb 07, 2014 36.02 36.23 35.17 35.84 376,558 -0.14(-0.40%)
Feb 06, 2014 35.16 36.36 34.83 35.99 308,830 +0.91(+2.60%)
Feb 05, 2014 36.06 36.49 34.59 35.07 1,283,664 -1.10(-3.05%)
Feb 04, 2014 37.30 37.30 35.82 36.18 1,055,680 -0.94(-2.54%)
Feb 03, 2014 38.03 38.09 36.61 37.12 867,680 -1.02(-2.66%)
Jan 31, 2014 36.97 38.23 36.72 38.14 465,513 +0.42(+1.12%)
Jan 30, 2014 36.36 37.77 36.01 37.72 521,957 +1.63(+4.51%)
Jan 29, 2014 35.99 36.80 35.61 36.09 365,782 -0.44(-1.22%)
Jan 28, 2014 35.11 36.61 35.07 36.53 636,947 +1.62(+4.64%)
Jan 27, 2014 35.76 36.06 34.51 34.92 838,551 -0.89(-2.48%)
Jan 24, 2014 36.37 37.10 35.41 35.80 1,386,051 -0.62(-1.70%)
Jan 23, 2014 36.36 36.56 35.49 36.42 664,740 -0.11(-0.30%)
Jan 22, 2014 36.47 36.85 36.04 36.53 791,775 -0.01(-0.02%)
Jan 21, 2014 36.62 36.96 36.02 36.54 1,004,498 +0.05(+0.13%)
Jan 17, 2014 36.70 36.50 36.50 36.50 822,332 -0.16(-0.43%)
Jan 16, 2014 36.53 38.02 36.50 36.65 1,573,456 +0.12(+0.33%)
Jan 15, 2014 38.66 39.11 33.38 36.53 5,050,280 -2.13(-5.50%)
Jan 14, 2014 38.98 39.54 38.04 38.66 935,647 -0.83(-2.11%)
Jan 13, 2014 41.80 41.80 39.40 39.50 826,946 -2.60(-6.17%)
Jan 10, 2014 41.39 42.15 40.18 42.09 486,990 +0.79(+1.90%)
Jan 09, 2014 42.73 42.77 41.05 41.31 297,214 -1.18(-2.78%)
Jan 08, 2014 42.58 43.19 42.33 42.49 396,575 -0.25(-0.59%)
Jan 07, 2014 42.62 43.31 42.34 42.74 339,705 +0.45(+1.07%)
Jan 06, 2014 43.06 43.33 41.58 42.29 578,121 -0.74(-1.72%)
Jan 03, 2014 44.21 44.38 42.82 43.03 424,404 -0.92(-2.09%)
Jan 02, 2014 44.21 44.39 43.52 43.95 510,481 -0.29(-0.65%)
Dec 31, 2013 44.17 44.23 44.23 44.23 356,802 -0.09(-0.20%)
Dec 30, 2013 44.13 44.76 43.58 44.32 375,091 +0.05(+0.11%)
Dec 27, 2013 44.64 44.78 43.85 44.27 457,771 +0.06(+0.14%)
Dec 26, 2013 43.25 44.46 42.84 44.21 790,591 +1.46(+3.42%)
Dec 24, 2013 42.41 43.42 42.07 42.75 227,134 +0.52(+1.22%)
Dec 23, 2013 40.68 42.32 40.56 42.23 1,134,127 +1.83(+4.54%)
Dec 20, 2013 40.68 41.38 40.00 40.40 1,434,531 -0.33(-0.80%)
Dec 19, 2013 41.11 41.67 40.48 40.73 561,284 -0.40(-0.98%)
Dec 18, 2013 41.22 41.31 40.11 41.13 696,890 +0.10(+0.23%)
Dec 17, 2013 41.24 42.04 40.72 41.04 518,049 -0.25(-0.62%)
Dec 16, 2013 40.79 41.40 40.24 41.29 542,753 +0.85(+2.10%)
Dec 13, 2013 41.01 41.71 40.32 40.44 456,743 -0.38(-0.93%)
Dec 12, 2013 39.08 40.93 38.77 40.82 543,295 +1.64(+4.19%)
Dec 11, 2013 39.13 39.69 38.80 39.18 448,644 +0.09(+0.22%)
Dec 10, 2013 39.28 39.52 38.62 39.09 367,373 -0.40(-1.02%)
Dec 09, 2013 39.57 39.61 38.50 39.50 417,116 -0.25(-0.64%)
Dec 06, 2013 39.21 40.00 38.38 39.75 0 +1.02(+2.64%)
Dec 05, 2013 38.74 39.63 38.42 38.73 0 +0.06(+0.14%)
Dec 04, 2013 37.61 38.73 37.50 38.67 0 +0.78(+2.05%)
Dec 03, 2013 38.12 38.58 36.95 37.89 0 -0.35(-0.91%)
Dec 02, 2013 39.53 40.09 38.18 38.24 652,243 -1.18(-3.00%)
Nov 29, 2013 39.77 39.77 39.29 39.42 0 -0.15(-0.38%)
Nov 27, 2013 39.28 39.90 38.75 39.57 0 +0.33(+0.83%)
Nov 26, 2013 38.35 39.50 38.02 39.25 0 +0.87(+2.28%)
Nov 25, 2013 38.93 39.41 37.09 38.38 404,267 -0.44(-1.15%)
Nov 22, 2013 37.43 39.65 37.43 38.82 0 +1.23(+3.27%)
Nov 21, 2013 36.19 38.00 36.19 37.59 600,194 +1.40(+3.86%)
Nov 20, 2013 35.42 37.03 35.41 36.19 0 +0.82(+2.31%)
Nov 19, 2013 35.38 36.21 34.65 35.38 333,458 +0.13(+0.36%)
Nov 18, 2013 36.14 36.64 34.91 35.25 0 -0.85(-2.35%)
Nov 15, 2013 36.69 36.69 35.77 36.10 0 -0.60(-1.62%)
Nov 14, 2013 37.15 37.30 35.97 36.69 455,461 -0.67(-1.81%)
Nov 12, 2013 37.68 38.00 36.59 37.37 0 -0.33(-0.88%)
Nov 11, 2013 36.77 37.99 36.46 37.70 0 +0.94(+2.56%)
Nov 08, 2013 35.21 36.78 34.95 36.76 0 +1.52(+4.33%)
Nov 07, 2013 35.52 36.42 34.80 35.23 717,030 +0.34(+0.99%)
Nov 06, 2013 37.18 37.72 34.72 34.89 1,054,696 -2.03(-5.51%)
Nov 05, 2013 34.41 37.11 34.41 36.92 0 +1.57(+4.43%)
Nov 04, 2013 34.45 35.48 34.00 35.36 505,813 +1.08(+3.14%)
Nov 01, 2013 35.19 35.93 33.92 34.28 0 -0.86(-2.46%)
Oct 31, 2013 34.40 35.61 33.68 35.14 0 +0.70(+2.02%)
Oct 30, 2013 36.32 36.80 33.94 34.45 1,582,122 -1.75(-4.83%)
Oct 29, 2013 35.43 36.22 35.33 36.20 609,482 +0.79(+2.23%)
Oct 28, 2013 37.70 37.70 35.01 35.41 0 -2.24(-5.94%)
Oct 25, 2013 37.91 37.98 37.04 37.65 0 -0.05(-0.13%)
Oct 24, 2013 37.00 37.87 36.39 37.69 286,431 +0.94(+2.56%)
Oct 23, 2013 37.65 37.80 36.50 36.75 0 -1.00(-2.64%)
Oct 22, 2013 37.19 38.12 36.65 37.75 442,043 +0.80(+2.16%)
Oct 21, 2013 36.46 37.32 36.18 36.95 391,096 +0.37(+1.02%)
Oct 18, 2013 36.41 36.86 36.20 36.58 491,557 +0.40(+1.12%)
Oct 17, 2013 36.39 36.77 35.63 36.17 804,134 -0.28(-0.78%)
Oct 16, 2013 37.46 37.73 36.35 36.46 508,941 -0.70(-1.90%)
Oct 15, 2013 37.32 38.15 36.86 37.16 607,803 -0.17(-0.47%)
Oct 14, 2013 36.63 37.60 36.21 37.34 476,560 +0.35(+0.94%)
Oct 11, 2013 34.88 37.64 34.86 36.99 0 +2.12(+6.09%)
Oct 10, 2013 33.67 35.10 33.36 34.87 573,627 +1.81(+5.49%)
Oct 09, 2013 34.04 34.21 31.68 33.05 0 -0.93(-2.75%)
Oct 08, 2013 34.71 35.06 33.66 33.99 786,243 -0.62(-1.78%)
Oct 07, 2013 35.14 35.34 34.23 34.61 0 -0.98(-2.76%)
Oct 04, 2013 34.30 35.74 34.30 35.59 0 +1.43(+4.17%)
Oct 03, 2013 34.87 35.09 33.50 34.16 0 -0.82(-2.33%)
Oct 02, 2013 35.44 35.78 34.62 34.98 511,041 -0.70(-1.97%)
Oct 01, 2013 35.38 35.96 35.19 35.68 664,359 +0.45(+1.27%)
Sep 30, 2013 34.89 35.33 34.59 35.23 0 -0.23(-0.64%)
Sep 27, 2013 34.11 35.59 33.56 35.46 0 +1.23(+3.61%)
Sep 26, 2013 32.38 34.25 32.25 34.23 897,771 +1.84(+5.70%)
Sep 25, 2013 33.31 33.31 31.79 32.38 1,363,883 -0.93(-2.80%)
Sep 24, 2013 31.99 33.34 31.87 33.31 1,182,470 +1.53(+4.81%)
Sep 23, 2013 31.37 32.12 30.68 31.79 2,060,973 +1.27(+4.15%)
Sep 20, 2013 30.27 30.58 29.93 30.52 0 +0.28(+0.92%)
Sep 19, 2013 29.84 30.45 29.60 30.24 871,679 +0.55(+1.87%)
Sep 18, 2013 28.68 29.78 28.57 29.69 0 +0.93(+3.22%)
Sep 17, 2013 28.06 29.00 27.73 28.76 0 +0.95(+3.42%)
Sep 16, 2013 28.11 28.53 27.37 27.81 0 +0.01(+0.03%)
Sep 13, 2013 27.61 27.81 27.40 27.80 0 +0.21(+0.77%)
Sep 12, 2013 27.93 27.99 27.31 27.59 0 -0.30(-1.08%)
Sep 11, 2013 27.81 28.19 27.55 27.89 0 -0.05(-0.17%)
Sep 10, 2013 27.48 28.33 27.34 27.94 625,129 +0.67(+2.47%)
Sep 09, 2013 26.66 27.51 26.41 27.27 0 +0.73(+2.74%)
Sep 06, 2013 26.97 27.12 25.72 26.54 0 -0.36(-1.35%)
Sep 05, 2013 27.18 27.33 26.52 26.90 0 -0.27(-0.99%)
Sep 04, 2013 26.40 27.31 26.32 27.17 0 +0.74(+2.79%)
Sep 03, 2013 26.92 27.35 26.21 26.43 0 -0.14(-0.54%)
Aug 30, 2013 26.57 26.88 26.14 26.58 0 -0.09(-0.33%)
Aug 29, 2013 26.29 26.96 26.14 26.66 356,122 +0.24(+0.90%)
Aug 28, 2013 26.05 26.64 25.83 26.43 0 +0.32(+1.21%)
Aug 27, 2013 27.06 27.26 26.01 26.11 297,414 -1.33(-4.85%)
Aug 26, 2013 28.59 29.31 27.30 27.44 0 -1.15(-4.02%)
Aug 23, 2013 26.85 28.71 26.59 28.59 0 +1.75(+6.52%)
Aug 22, 2013 25.17 27.01 25.17 26.84 905,066 +1.69(+6.74%)
Aug 21, 2013 23.77 25.18 23.75 25.14 696,025 +1.20(+4.99%)
Aug 20, 2013 23.23 23.99 23.02 23.95 645,987 +0.78(+3.38%)
Aug 19, 2013 23.32 23.54 22.86 23.17 382,667 -0.16(-0.68%)
Aug 16, 2013 23.47 23.55 23.24 23.32 0 -0.26(-1.11%)
Aug 15, 2013 24.51 24.54 23.27 23.58 823,052 -0.65(-2.68%)
Aug 14, 2013 25.48 25.52 23.70 24.23 1,496,269 -1.47(-5.73%)
Aug 13, 2013 25.57 26.07 25.11 25.71 301,293 +0.24(+0.93%)
Aug 12, 2013 25.38 25.63 24.91 25.47 543,017 -0.26(-1.01%)
Aug 09, 2013 26.35 26.79 25.58 25.73 745,301 -0.83(-3.12%)
Aug 08, 2013 28.07 28.14 26.13 26.56 949,620 -1.40(-4.99%)
Aug 07, 2013 26.71 28.51 24.74 27.95 1,288,532 -0.04(-0.14%)
Aug 06, 2013 29.18 29.28 27.16 27.99 1,464,850 -1.14(-3.90%)
Aug 05, 2013 28.93 29.82 28.55 29.13 605,598 +0.24(+0.85%)
Aug 02, 2013 28.20 29.05 28.01 28.89 511,872 +0.45(+1.58%)
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.