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

Nexstar Media Group Inc (NQ: NXST )

157.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
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%)
Apr 02, 2007 7.438 7.936 7.406 7.469 343,626 -0.02(-0.21%)
Mar 30, 2007 7.344 7.827 7.212 7.484 102,373 +0.20(+2.78%)
Mar 29, 2007 7.243 7.367 7.040 7.282 94,773 +0.12(+1.74%)
Mar 28, 2007 6.690 7.243 6.526 7.157 225,830 +0.41(+6.12%)
Mar 27, 2007 6.651 6.783 6.635 6.744 40,135 +0.10(+1.46%)
Mar 26, 2007 6.643 6.659 6.425 6.647 52,022 -0.01(-0.18%)
Mar 23, 2007 6.651 6.698 6.565 6.659 86,516 +0.05(+0.71%)
Mar 22, 2007 6.628 6.713 6.558 6.612 76,729 -0.07(-1.05%)
Mar 21, 2007 6.721 6.721 6.620 6.682 69,212 -0.01(-0.12%)
Mar 20, 2007 6.667 6.721 6.153 6.690 163,660 +0.05(+0.70%)
Mar 19, 2007 6.620 6.885 6.542 6.643 180,034 +0.10(+1.55%)
Mar 16, 2007 6.456 6.581 6.456 6.542 66,660 +0.06(+0.96%)
Mar 15, 2007 6.534 6.581 6.472 6.480 122,488 -0.08(-1.19%)
Mar 14, 2007 6.526 6.628 6.448 6.558 165,986 +0.05(+0.84%)
Mar 13, 2007 6.472 6.822 6.339 6.503 327,416 +0.03(+0.48%)
Mar 12, 2007 6.378 6.495 6.191 6.472 211,365 +0.33(+5.30%)
Mar 09, 2007 5.989 6.191 5.989 6.146 141,700 +0.19(+3.16%)
Mar 08, 2007 5.958 5.981 5.864 5.958 57,909 +0.02(+0.26%)
Mar 07, 2007 5.911 5.973 5.763 5.942 149,711 +0.12(+2.01%)
Mar 06, 2007 5.841 5.857 5.794 5.825 109,013 +0.08(+1.36%)
Mar 05, 2007 5.716 5.810 5.537 5.748 75,417 -0.09(-1.60%)
Mar 02, 2007 6.114 6.114 5.265 5.841 87,420 -0.02(-0.27%)
Mar 01, 2007 5.958 6.075 5.794 5.857 236,796 -0.09(-1.57%)
Feb 28, 2007 5.670 5.950 5.592 5.950 103,077 +0.26(+4.51%)
Feb 27, 2007 5.716 5.787 5.093 5.693 114,750 -0.15(-2.53%)
Feb 26, 2007 5.903 6.044 5.802 5.841 78,817 -0.05(-0.92%)
Feb 23, 2007 5.942 5.989 5.810 5.896 90,598 -0.06(-1.05%)
Feb 22, 2007 6.098 6.098 5.919 5.958 67,159 -0.08(-1.29%)
Feb 21, 2007 6.036 6.153 5.857 6.036 93,600 +0.02(+0.26%)
Feb 20, 2007 5.981 6.020 5.880 6.020 135,992 +0.18(+3.07%)
Feb 16, 2007 5.833 5.911 5.670 5.841 196,438 +0.01(+0.13%)
Feb 15, 2007 5.740 5.833 5.740 5.833 83,021 +0.12(+2.04%)
Feb 14, 2007 5.631 5.716 5.615 5.716 77,067 +0.11(+1.94%)
Feb 13, 2007 5.514 5.623 5.514 5.607 129,581 +0.12(+2.27%)
Feb 12, 2007 5.397 5.529 5.343 5.483 246,516 +0.24(+4.61%)
Feb 09, 2007 5.280 5.327 5.031 5.241 125,387 -0.02(-0.30%)
Feb 08, 2007 5.249 5.296 5.156 5.257 83,232 +0.01(+0.15%)
Feb 07, 2007 5.319 5.335 5.218 5.249 104,771 -0.04(-0.74%)
Feb 06, 2007 5.272 5.350 5.117 5.288 91,478 +0.01(+0.15%)
Feb 05, 2007 5.109 5.296 5.109 5.280 117,407 +0.22(+4.31%)
Feb 02, 2007 4.977 5.062 4.891 5.062 68,419 +0.09(+1.72%)
Feb 01, 2007 4.829 5.093 4.782 4.977 262,414 +0.16(+3.40%)
Jan 31, 2007 4.735 4.813 4.634 4.813 80,526 +0.08(+1.64%)
Jan 30, 2007 4.758 4.774 4.657 4.735 50,476 +0.01(+0.16%)
Jan 29, 2007 4.611 4.758 4.548 4.727 93,362 +0.12(+2.71%)
Jan 26, 2007 4.501 4.634 4.494 4.603 57,002 +0.12(+2.78%)
Jan 25, 2007 4.517 4.572 4.400 4.478 82,701 -0.04(-0.86%)
Jan 24, 2007 4.556 4.564 4.501 4.517 139,935 -0.01(-0.17%)
Jan 23, 2007 4.486 4.595 4.463 4.525 43,831 +0.04(+0.89%)
Jan 22, 2007 4.400 4.556 4.315 4.485 51,315 +0.12(+2.84%)
Jan 19, 2007 4.369 4.447 4.330 4.361 70,280 +0.00(+0.00%)
Jan 18, 2007 4.369 4.392 4.299 4.361 106,522 +0.00(+0.00%)
Jan 17, 2007 4.478 4.486 4.330 4.361 150,974 -0.11(-2.44%)
Jan 16, 2007 4.424 4.509 4.346 4.470 169,475 +0.37(+8.92%)
Jan 12, 2007 3.949 4.104 3.941 4.104 102,884 +0.11(+2.73%)
Jan 11, 2007 3.894 3.995 3.878 3.995 78,883 +0.08(+1.99%)
Jan 10, 2007 4.011 4.034 3.894 3.917 175,895 -0.09(-2.33%)
Jan 09, 2007 4.073 4.112 3.987 4.011 99,913 +0.01(+0.19%)
Jan 08, 2007 3.925 4.019 3.894 4.003 322,655 +0.11(+2.80%)
Jan 05, 2007 3.738 3.925 3.738 3.894 102,567 +0.19(+5.26%)
Jan 04, 2007 3.738 3.847 3.699 3.699 35,753 -0.01(-0.21%)
Jan 03, 2007 3.660 3.832 3.653 3.707 74,858 +0.09(+2.37%)
Dec 29, 2006 3.598 3.699 3.582 3.621 35,268 +0.05(+1.31%)
Dec 28, 2006 3.505 3.668 3.497 3.575 87,390 +0.09(+2.46%)
Dec 27, 2006 3.567 3.637 3.481 3.489 53,672 -0.09(-2.61%)
Dec 26, 2006 3.621 3.824 3.582 3.582 62,241 -0.08(-2.13%)
Dec 22, 2006 3.684 3.699 3.621 3.660 22,046 +0.01(+0.21%)
Dec 21, 2006 3.621 3.777 3.621 3.653 119,614 +0.03(+0.86%)
Dec 20, 2006 3.793 3.816 3.621 3.621 209,842 -0.19(-5.10%)
Dec 19, 2006 3.847 3.902 3.785 3.816 33,310 -0.04(-1.01%)
Dec 18, 2006 3.777 3.894 3.777 3.855 92,624 +0.09(+2.48%)
Dec 15, 2006 3.738 3.785 3.660 3.762 117,913 +0.02(+0.42%)
Dec 14, 2006 3.668 3.855 3.614 3.746 39,970 +0.03(+0.84%)
Dec 13, 2006 3.894 3.987 3.707 3.715 33,344 -0.22(-5.54%)
Dec 12, 2006 3.964 4.050 3.910 3.933 17,334 -0.08(-1.94%)
Dec 11, 2006 3.933 4.011 3.808 4.011 32,166 +0.11(+2.79%)
Dec 08, 2006 3.777 3.972 3.777 3.902 119,950 +0.05(+1.21%)
Dec 07, 2006 3.715 4.042 3.715 3.855 82,439 +0.12(+3.12%)
Dec 06, 2006 3.575 3.739 3.559 3.738 146,659 +0.15(+4.12%)
Dec 05, 2006 3.481 3.629 3.473 3.590 157,041 +0.10(+2.90%)
Dec 04, 2006 3.419 3.489 3.380 3.489 45,069 +0.05(+1.59%)
Dec 01, 2006 3.341 3.481 3.325 3.435 80,980 +0.17(+5.25%)
Nov 30, 2006 3.216 3.341 3.216 3.263 53,543 +0.08(+2.44%)
Nov 29, 2006 3.131 3.216 3.131 3.185 14,252 -0.02(-0.49%)
Nov 28, 2006 3.232 3.232 3.201 3.201 5,906 -0.03(-0.96%)
Nov 27, 2006 3.442 3.489 3.201 3.232 21,828 -0.27(-7.78%)
Nov 24, 2006 3.372 3.505 3.372 3.505 6,163 +0.09(+2.74%)
Nov 22, 2006 3.403 3.466 3.396 3.411 6,671 +0.01(+0.23%)
Nov 21, 2006 3.349 3.466 3.333 3.403 33,641 +0.05(+1.63%)
Nov 20, 2006 3.271 3.349 3.263 3.349 21,436 +0.09(+2.87%)
Nov 17, 2006 3.341 3.419 3.216 3.255 91,719 -0.12(-3.69%)
Nov 16, 2006 3.287 3.380 3.255 3.380 63,173 +0.12(+3.83%)
Nov 15, 2006 3.263 3.263 3.193 3.255 33,253 +0.04(+1.21%)
Nov 14, 2006 3.014 3.302 2.983 3.216 199,240 +0.19(+6.17%)
Nov 13, 2006 3.014 3.045 2.959 3.030 116,033 -0.01(-0.26%)
Nov 10, 2006 2.991 3.068 2.936 3.037 289,755 +0.00(+0.00%)
Nov 09, 2006 3.030 3.037 2.975 3.037 33,961 -0.02(-0.51%)
Nov 08, 2006 3.084 3.115 2.874 3.053 69,529 -0.06(-2.00%)
Nov 07, 2006 3.101 3.131 3.076 3.115 108,711 +0.02(+0.50%)
Nov 06, 2006 3.084 3.115 3.037 3.100 149,331 +0.04(+1.43%)
Nov 03, 2006 3.016 3.092 2.998 3.056 156,955 +0.04(+1.40%)
Nov 02, 2006 2.967 3.053 2.959 3.014 267,858 -0.02(-0.77%)
Nov 01, 2006 2.959 3.045 2.952 3.037 129,031 +0.08(+2.63%)
Oct 31, 2006 2.975 2.998 2.882 2.959 142,084 +0.05(+1.60%)
Oct 30, 2006 2.827 2.952 2.804 2.913 332,446 +0.09(+3.03%)
Oct 27, 2006 2.780 2.921 2.773 2.827 473,290 +0.02(+0.83%)
Oct 26, 2006 2.811 2.843 2.788 2.804 68,823 +0.02(+0.84%)
Oct 25, 2006 2.788 2.866 2.780 2.780 15,861 -0.02(-0.58%)
Oct 24, 2006 2.726 2.882 2.726 2.797 767,434 +0.06(+2.31%)
Oct 23, 2006 2.818 2.905 2.734 2.734 39,689 -0.14(-4.88%)
Oct 20, 2006 2.944 2.944 2.843 2.874 232,803 -0.09(-3.15%)
Oct 19, 2006 3.076 3.107 2.921 2.967 254,364 -0.11(-3.54%)
Oct 18, 2006 3.115 3.115 3.076 3.076 72,033 -0.04(-1.25%)
Oct 17, 2006 3.115 3.115 3.107 3.115 4,622 +0.00(+0.00%)
Oct 16, 2006 2.998 3.115 2.998 3.115 24,011 +0.12(+3.90%)
Oct 13, 2006 2.975 3.061 2.967 2.998 6,088 -0.02(-0.52%)
Oct 12, 2006 3.037 3.076 2.959 3.014 36,723 -0.02(-0.51%)
Oct 11, 2006 3.053 3.061 2.988 3.030 50,333 +0.05(+1.83%)
Oct 10, 2006 3.037 3.053 2.975 2.975 61,889 -0.06(-2.05%)
Oct 09, 2006 3.076 3.115 3.037 3.037 73,575 -0.08(-2.50%)
Oct 06, 2006 3.045 3.115 3.045 3.115 27,223 +0.01(+0.25%)
Oct 05, 2006 3.107 3.107 3.037 3.107 2,824 +0.02(+0.50%)
Oct 04, 2006 3.068 3.092 3.037 3.092 17,077 +0.05(+1.53%)
Oct 03, 2006 3.107 3.123 3.037 3.045 53,719 +0.02(+0.77%)
Oct 02, 2006 3.139 3.139 2.998 3.022 64,201 -0.05(-1.77%)
Sep 29, 2006 3.123 3.123 3.076 3.076 34,668 -0.02(-0.50%)
Sep 28, 2006 3.123 3.123 3.092 3.092 898 -0.02(-0.50%)
Sep 27, 2006 3.093 3.115 3.053 3.107 36,273 -0.01(-0.25%)
Sep 26, 2006 3.014 3.146 2.998 3.115 108,994 +0.01(+0.25%)
Sep 25, 2006 3.092 3.115 2.975 3.107 29,083 -0.03(-0.91%)
Sep 22, 2006 3.209 3.209 3.100 3.136 111,966 -0.10(-2.97%)
Sep 21, 2006 3.232 3.232 3.232 3.232 0 +0.00(+0.00%)
Sep 20, 2006 3.256 3.256 3.232 3.232 2,054 +0.00(+0.00%)
Sep 19, 2006 3.240 3.240 3.232 3.232 5,649 +0.00(+0.00%)
Sep 18, 2006 3.232 3.271 3.139 3.232 8,514 -0.01(-0.24%)
Sep 15, 2006 3.263 3.435 3.240 3.240 19,632 -0.02(-0.72%)
Sep 14, 2006 3.279 3.279 3.263 3.263 3,852 -0.04(-1.18%)
Sep 13, 2006 3.271 3.364 3.271 3.302 7,062 +0.05(+1.68%)
Sep 12, 2006 3.271 3.271 3.201 3.248 3,338 -0.01(-0.24%)
Sep 11, 2006 3.154 3.310 2.983 3.255 5,778 -0.12(-3.69%)
Sep 08, 2006 3.349 3.396 3.349 3.380 9,694 +0.01(+0.23%)
Sep 07, 2006 3.364 3.380 3.333 3.372 3,081 -0.05(-1.59%)
Sep 06, 2006 3.497 3.497 3.349 3.427 28,930 +0.05(+1.38%)
Sep 05, 2006 3.505 3.505 3.380 3.380 4,589 -0.12(-3.56%)
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.