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

Nexstar Media Group Inc (NQ: NXST )

177.85 +3.64 (+2.09%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 14, 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, 2010 3.685 3.887 3.623 3.841 63,875 +0.14(+3.90%)
Mar 30, 2010 3.677 3.724 3.560 3.697 38,774 +0.02(+0.53%)
Mar 29, 2010 3.623 3.833 3.623 3.677 68,391 -0.11(-2.88%)
Mar 26, 2010 3.342 3.880 3.295 3.786 106,772 +0.44(+13.29%)
Mar 25, 2010 3.498 3.498 3.272 3.342 40,137 -0.09(-2.50%)
Mar 24, 2010 3.552 3.584 3.350 3.428 65,489 -0.15(-4.14%)
Mar 23, 2010 3.490 3.700 3.155 3.576 28,257 +0.10(+2.91%)
Mar 22, 2010 3.412 3.568 3.397 3.475 94,052 +0.09(+2.53%)
Mar 19, 2010 3.724 3.739 3.241 3.389 230,735 -0.35(-9.40%)
Mar 18, 2010 3.794 3.794 3.630 3.741 84,209 -0.15(-3.78%)
Mar 17, 2010 3.732 3.887 3.677 3.887 46,563 +0.18(+4.83%)
Mar 16, 2010 3.732 3.732 3.700 3.708 17,964 +0.01(+0.21%)
Mar 15, 2010 3.700 3.763 3.700 3.700 18,444 -0.06(-1.64%)
Mar 12, 2010 3.794 3.802 3.724 3.762 8,922 +0.01(+0.20%)
Mar 11, 2010 3.778 3.833 3.732 3.755 20,183 -0.08(-2.03%)
Mar 10, 2010 3.778 3.833 3.654 3.833 9,325 +0.08(+2.07%)
Mar 09, 2010 3.685 3.755 3.677 3.755 3,799 +0.10(+2.77%)
Mar 08, 2010 3.623 3.677 3.584 3.654 29,047 +0.05(+1.52%)
Mar 05, 2010 3.654 3.669 3.552 3.599 26,699 +0.04(+1.09%)
Mar 04, 2010 3.584 3.584 3.545 3.560 17,764 -0.01(-0.22%)
Mar 03, 2010 3.545 3.623 3.537 3.568 14,119 +0.05(+1.33%)
Mar 02, 2010 3.513 3.576 3.498 3.521 4,995 +0.02(+0.44%)
Mar 01, 2010 3.443 3.576 3.217 3.506 16,684 +0.00(+0.00%)
Feb 26, 2010 3.599 3.599 3.506 3.506 8,985 -0.08(-2.17%)
Feb 25, 2010 3.607 3.623 3.537 3.584 2,188 -0.01(-0.22%)
Feb 24, 2010 3.545 3.654 3.545 3.591 15,078 +0.05(+1.32%)
Feb 23, 2010 3.545 3.669 3.506 3.545 18,702 +0.02(+0.66%)
Feb 22, 2010 3.646 3.662 3.451 3.521 8,614 -0.08(-2.16%)
Feb 19, 2010 3.350 3.599 3.311 3.599 19,153 +0.27(+8.20%)
Feb 18, 2010 3.404 3.443 3.319 3.327 125,841 -0.09(-2.73%)
Feb 17, 2010 3.700 3.700 3.365 3.420 165,994 -0.28(-7.58%)
Feb 16, 2010 3.739 3.755 3.584 3.700 8,169 -0.04(-1.04%)
Feb 12, 2010 3.693 3.739 3.739 3.739 15,403 +0.12(+3.23%)
Feb 11, 2010 3.739 3.739 3.623 3.623 11,856 -0.09(-2.43%)
Feb 10, 2010 3.700 3.739 3.662 3.713 2,567 -0.02(-0.50%)
Feb 09, 2010 3.560 3.739 3.545 3.732 8,470 +0.17(+4.81%)
Feb 08, 2010 3.552 3.591 3.545 3.560 10,651 +0.00(+0.13%)
Feb 05, 2010 3.623 3.623 3.319 3.556 26,704 -0.01(-0.35%)
Feb 04, 2010 3.630 3.630 3.498 3.568 28,875 -0.01(-0.22%)
Feb 03, 2010 3.545 3.638 3.545 3.576 8,504 -0.05(-1.29%)
Feb 02, 2010 3.615 3.708 3.615 3.623 10,260 +0.05(+1.53%)
Feb 01, 2010 3.646 3.747 3.513 3.568 19,667 +0.00(+0.00%)
Jan 29, 2010 3.736 3.736 3.537 3.568 24,880 -0.21(-5.57%)
Jan 28, 2010 3.490 3.778 3.490 3.778 2,832 +0.23(+6.36%)
Jan 27, 2010 3.552 3.810 3.404 3.552 19,248 -0.10(-2.77%)
Jan 26, 2010 3.584 3.669 3.319 3.654 14,195 -0.01(-0.21%)
Jan 25, 2010 3.537 3.817 3.311 3.662 141,744 +0.22(+6.33%)
Jan 22, 2010 3.101 3.833 3.062 3.443 129,104 +0.37(+11.90%)
Jan 21, 2010 3.108 3.132 3.062 3.077 49,989 -0.06(-1.99%)
Jan 20, 2010 3.252 3.252 3.085 3.140 3,209 -0.14(-4.28%)
Jan 19, 2010 3.147 3.280 3.085 3.280 35,248 +0.09(+2.68%)
Jan 15, 2010 3.116 3.194 3.194 3.194 26,442 +0.05(+1.74%)
Jan 14, 2010 3.085 3.147 3.081 3.140 9,275 +0.04(+1.26%)
Jan 13, 2010 3.116 3.132 3.054 3.101 62,641 -0.02(-0.50%)
Jan 12, 2010 3.116 3.186 3.054 3.116 13,298 -0.04(-1.23%)
Jan 11, 2010 3.132 3.171 3.085 3.155 19,639 +0.02(+0.74%)
Jan 08, 2010 3.124 3.155 3.101 3.132 8,600 +0.01(+0.25%)
Jan 07, 2010 3.093 3.147 3.077 3.124 23,362 +0.02(+0.75%)
Jan 06, 2010 3.116 3.178 3.093 3.101 11,136 -0.02(-0.75%)
Jan 05, 2010 3.140 3.140 3.085 3.124 4,171 +0.05(+1.52%)
Jan 04, 2010 3.155 3.155 2.968 3.077 50,429 -0.08(-2.47%)
Dec 31, 2009 3.038 3.155 3.155 3.155 26,186 +0.10(+3.32%)
Dec 30, 2009 3.077 3.077 3.054 3.054 2,022 -0.04(-1.26%)
Dec 29, 2009 3.108 3.108 3.062 3.093 11,809 +0.02(+0.76%)
Dec 28, 2009 3.171 3.171 3.046 3.069 7,682 -0.10(-3.19%)
Dec 24, 2009 3.163 3.171 3.023 3.171 6,931 +0.02(+0.74%)
Dec 23, 2009 3.194 3.202 3.116 3.147 18,031 +0.02(+0.50%)
Dec 22, 2009 2.953 3.280 2.953 3.132 43,258 +0.19(+6.63%)
Dec 21, 2009 2.953 3.023 2.937 2.937 12,502 -0.06(-2.08%)
Dec 18, 2009 3.030 3.108 2.929 2.999 87,887 -0.02(-0.77%)
Dec 17, 2009 3.116 3.140 2.789 3.023 39,303 -0.05(-1.77%)
Dec 16, 2009 2.953 3.077 2.898 3.077 14,579 +0.10(+3.40%)
Dec 15, 2009 2.960 3.038 2.921 2.976 14,504 -0.02(-0.52%)
Dec 14, 2009 2.929 3.069 2.882 2.992 72,345 +0.04(+1.32%)
Dec 11, 2009 2.890 2.953 2.867 2.953 78,237 +0.10(+3.55%)
Dec 10, 2009 2.890 2.890 2.781 2.851 100,623 +0.01(+0.27%)
Dec 09, 2009 2.750 2.851 2.750 2.844 23,386 +0.02(+0.55%)
Dec 08, 2009 2.633 3.015 2.579 2.828 16,172 +0.16(+5.83%)
Dec 07, 2009 2.540 2.672 2.438 2.672 13,478 +0.07(+2.85%)
Dec 04, 2009 2.602 2.688 2.571 2.598 9,587 -0.06(-2.20%)
Dec 03, 2009 2.555 2.680 2.485 2.657 20,566 +0.14(+5.57%)
Dec 02, 2009 2.489 2.563 2.462 2.516 16,173 -0.02(-0.92%)
Dec 01, 2009 2.555 2.563 2.462 2.540 78,107 +0.09(+3.82%)
Nov 30, 2009 2.438 2.493 2.368 2.446 11,347 +0.05(+2.28%)
Nov 27, 2009 2.275 2.423 2.275 2.392 3,594 +0.04(+1.66%)
Nov 25, 2009 2.415 2.477 2.345 2.353 12,968 -0.03(-1.31%)
Nov 24, 2009 2.322 2.477 2.322 2.384 10,660 +0.03(+1.07%)
Nov 23, 2009 2.454 2.454 2.329 2.359 7,314 -0.02(-0.73%)
Nov 20, 2009 2.415 2.571 2.345 2.376 17,136 -0.04(-1.61%)
Nov 19, 2009 2.454 2.493 2.337 2.415 92,589 +0.00(+0.00%)
Nov 18, 2009 2.259 2.493 2.259 2.415 111,046 +0.16(+6.90%)
Nov 17, 2009 1.948 2.329 1.948 2.259 69,222 +0.24(+11.97%)
Nov 16, 2009 2.064 2.119 2.018 2.018 3,594 +0.00(+0.00%)
Nov 13, 2009 2.033 2.080 1.971 2.018 18,422 +0.09(+4.86%)
Nov 12, 2009 1.932 2.002 1.924 1.924 11,340 -0.02(-1.20%)
Nov 11, 2009 1.971 1.971 1.909 1.948 5,319 +0.04(+2.04%)
Nov 10, 2009 1.901 2.142 1.885 1.909 28,080 +0.02(+1.24%)
Nov 09, 2009 1.846 1.901 1.831 1.885 4,821 -0.01(-0.41%)
Nov 06, 2009 1.901 1.932 1.877 1.893 7,601 -0.01(-0.41%)
Nov 05, 2009 1.652 1.932 1.636 1.901 45,173 +0.30(+19.02%)
Nov 04, 2009 1.866 1.866 1.597 1.597 10,462 -0.09(-5.09%)
Nov 03, 2009 1.566 1.776 1.558 1.683 28,542 +0.06(+3.85%)
Nov 02, 2009 1.387 1.714 1.387 1.620 67,065 -0.10(-5.88%)
Oct 30, 2009 1.932 1.932 1.675 1.722 36,395 -0.21(-10.89%)
Oct 29, 2009 1.924 1.963 1.909 1.932 6,090 +0.05(+2.90%)
Oct 28, 2009 2.003 2.003 1.831 1.877 21,425 -0.19(-9.40%)
Oct 27, 2009 2.197 2.220 2.072 2.072 3,209 -0.03(-1.48%)
Oct 26, 2009 2.103 2.103 2.064 2.103 14,538 -0.05(-2.17%)
Oct 23, 2009 2.166 2.197 2.111 2.150 5,300 -0.10(-4.50%)
Oct 22, 2009 2.181 2.251 2.150 2.251 3,868 +0.11(+5.09%)
Oct 21, 2009 2.165 2.166 2.142 2.142 9,627 -0.10(-4.35%)
Oct 20, 2009 2.298 2.298 2.240 2.240 15,641 -0.07(-2.87%)
Oct 19, 2009 2.166 2.345 2.142 2.306 28,599 -0.03(-1.33%)
Oct 16, 2009 2.353 2.392 2.298 2.337 14,530 -0.05(-2.28%)
Oct 15, 2009 2.438 2.438 2.345 2.392 34,641 -0.05(-1.92%)
Oct 14, 2009 2.454 2.470 2.376 2.438 39,024 +0.09(+3.65%)
Oct 13, 2009 2.267 2.376 2.220 2.353 35,552 +0.11(+4.86%)
Oct 12, 2009 2.306 2.314 2.181 2.244 12,695 +0.05(+2.12%)
Oct 09, 2009 2.298 2.360 2.072 2.197 14,560 -0.06(-2.76%)
Oct 08, 2009 2.189 2.259 1.994 2.259 17,226 +0.07(+3.20%)
Oct 07, 2009 2.322 2.579 2.135 2.189 17,290 -0.11(-4.75%)
Oct 06, 2009 2.228 2.586 2.150 2.298 102,765 +0.12(+5.36%)
Oct 05, 2009 2.212 2.253 2.158 2.181 63,900 -0.08(-3.45%)
Oct 02, 2009 2.462 2.462 2.205 2.259 53,235 -0.23(-9.09%)
Oct 01, 2009 2.657 2.680 2.470 2.485 54,343 -0.18(-6.73%)
Sep 30, 2009 2.882 2.882 2.661 2.664 20,909 -0.16(-5.52%)
Sep 29, 2009 2.797 2.890 2.789 2.820 42,313 +0.03(+0.98%)
Sep 28, 2009 2.672 2.882 2.610 2.793 49,124 +0.19(+7.34%)
Sep 25, 2009 2.680 2.890 2.376 2.602 74,727 -0.05(-2.05%)
Sep 24, 2009 2.711 2.789 2.625 2.657 70,762 -0.12(-4.21%)
Sep 23, 2009 2.711 2.882 2.711 2.773 40,367 -0.08(-2.73%)
Sep 22, 2009 2.890 2.914 2.540 2.851 70,623 +0.04(+1.35%)
Sep 21, 2009 2.836 2.836 2.719 2.813 79,323 -0.05(-1.60%)
Sep 18, 2009 2.571 2.859 2.220 2.859 125,456 +0.28(+10.88%)
Sep 17, 2009 2.524 2.664 2.493 2.579 258,025 +0.08(+3.12%)
Sep 16, 2009 2.158 2.532 2.111 2.501 261,982 +0.37(+17.58%)
Sep 15, 2009 2.103 2.158 1.971 2.127 31,430 +0.03(+1.49%)
Sep 14, 2009 2.026 2.096 1.963 2.096 47,708 +0.03(+1.51%)
Sep 11, 2009 2.111 2.111 1.955 2.064 24,804 -0.02(-1.12%)
Sep 10, 2009 1.979 2.135 1.979 2.088 37,104 +0.14(+7.20%)
Sep 09, 2009 2.135 2.174 1.909 1.948 48,236 -0.22(-10.07%)
Sep 08, 2009 2.220 2.322 2.119 2.166 67,124 +0.00(+0.04%)
Sep 04, 2009 1.839 2.259 1.839 2.165 69,169 +0.29(+15.31%)
Sep 03, 2009 1.753 1.924 1.753 1.877 58,034 +0.16(+9.55%)
Sep 02, 2009 2.033 2.088 1.589 1.714 203,704 -0.30(-14.73%)
Sep 01, 2009 2.353 2.396 1.971 2.010 145,795 -0.33(-14.00%)
Aug 31, 2009 1.831 2.399 1.831 2.337 370,779 +0.21(+9.89%)
Aug 28, 2009 2.010 2.142 1.929 2.127 186,124 +0.11(+5.41%)
Aug 27, 2009 2.103 2.135 1.916 2.018 78,137 -0.08(-3.72%)
Aug 26, 2009 2.080 2.329 1.948 2.096 573,202 +0.12(+5.91%)
Aug 25, 2009 1.511 2.454 1.394 1.979 1,497,788 +0.55(+38.04%)
Aug 24, 2009 1.013 1.441 0.9933 1.433 596,906 +0.44(+43.75%)
Aug 21, 2009 0.9972 1.067 0.9426 0.9972 53,527 +0.02(+1.59%)
Aug 20, 2009 1.052 1.067 0.9348 0.9816 24,517 -0.07(-6.67%)
Aug 19, 2009 1.005 1.122 0.9738 1.052 44,573 +0.02(+2.27%)
Aug 18, 2009 0.8725 1.036 0.8492 1.028 155,440 +0.16(+17.86%)
Aug 17, 2009 0.9660 0.9660 0.8725 0.8725 28,522 -0.13(-13.18%)
Aug 14, 2009 1.067 1.067 0.8725 1.005 136,792 -0.09(-7.86%)
Aug 13, 2009 1.192 1.192 0.9973 1.091 30,181 -0.08(-6.67%)
Aug 12, 2009 1.052 1.198 1.052 1.169 70,391 +0.00(+0.00%)
Aug 11, 2009 1.176 1.200 1.091 1.169 188,131 -0.03(-2.59%)
Aug 10, 2009 1.332 1.338 1.060 1.200 62,280 -0.12(-9.42%)
Aug 07, 2009 1.021 1.324 0.9676 1.324 93,124 +0.03(+2.41%)
Aug 06, 2009 1.441 1.441 1.052 1.293 75,377 -0.15(-10.27%)
Aug 05, 2009 1.169 1.465 1.098 1.441 240,496 +0.35(+32.14%)
Aug 04, 2009 0.8959 1.091 0.8959 1.091 151,442 +0.31(+40.13%)
Aug 03, 2009 0.6466 0.9559 0.6466 0.7783 167,526 +0.16(+24.89%)
Jul 31, 2009 0.5609 0.6232 0.5609 0.6232 25,260 +0.05(+8.11%)
Jul 30, 2009 0.5531 0.5765 0.5531 0.5765 14,001 +0.02(+2.78%)
Jul 29, 2009 0.5531 0.6154 0.4674 0.5609 105,537 +0.01(+1.41%)
Jul 28, 2009 0.5141 0.5531 0.5141 0.5531 39,669 +0.04(+7.58%)
Jul 27, 2009 0.4678 0.5142 0.4674 0.5142 48,843 +0.05(+10.00%)
Jul 24, 2009 0.4674 0.5453 0.4674 0.4674 69,568 +0.01(+1.69%)
Jul 23, 2009 0.4752 0.4830 0.4521 0.4596 82,392 -0.03(-6.35%)
Jul 22, 2009 0.4830 0.5375 0.4441 0.4908 261,385 -0.04(-7.35%)
Jul 21, 2009 0.5375 0.5375 0.5297 0.5297 2,053 -0.01(-1.45%)
Jul 20, 2009 0.5843 0.5843 0.5142 0.5375 1,026 +0.02(+2.99%)
Jul 17, 2009 0.5609 0.5609 0.5142 0.5220 21,593 +0.00(+0.00%)
Jul 16, 2009 0.5453 0.5765 0.5220 0.5220 47,223 -0.08(-12.98%)
Jul 15, 2009 0.5375 0.5999 0.4752 0.5998 153,393 +0.06(+11.58%)
Jul 14, 2009 0.5064 0.6077 0.4674 0.5375 106,820 +0.05(+11.24%)
Jul 13, 2009 0.5453 0.5843 0.4830 0.4832 72,845 -0.05(-8.78%)
Jul 10, 2009 0.5453 0.5453 0.5297 0.5297 12,820 +0.00(+0.00%)
Jul 09, 2009 0.5375 0.6154 0.5297 0.5297 42,070 +0.00(+0.00%)
Jul 08, 2009 0.5375 0.5445 0.5064 0.5297 6,803 -0.02(-2.86%)
Jul 07, 2009 0.5842 0.5843 0.5453 0.5453 22,116 -0.04(-6.67%)
Jul 06, 2009 0.5765 0.5843 0.5765 0.5843 513 -0.01(-1.32%)
Jul 02, 2009 0.6077 0.6077 0.5765 0.5921 1,411 +0.00(+0.00%)
Jul 01, 2009 0.6077 0.6077 0.5841 0.5921 13,182 +0.01(+1.33%)
Jun 30, 2009 0.6154 0.6933 0.5065 0.5843 21,739 -0.03(-5.06%)
Jun 29, 2009 0.5609 0.6778 0.5453 0.6154 29,360 +0.12(+23.44%)
Jun 26, 2009 0.6544 0.7479 0.4986 0.4986 202,900 -0.15(-22.89%)
Jun 25, 2009 0.7089 0.7089 0.6466 0.6466 7,188 +0.03(+5.06%)
Jun 24, 2009 0.7245 0.7245 0.6154 0.6154 17,461 -0.02(-2.47%)
Jun 23, 2009 0.7011 0.7011 0.6310 0.6310 4,492 -0.03(-4.71%)
Jun 22, 2009 0.6622 0.7323 0.6310 0.6622 46,825 +0.00(+0.00%)
Jun 19, 2009 0.6778 0.7011 0.6622 0.6622 36,711 +0.02(+3.66%)
Jun 18, 2009 0.6077 0.6856 0.6077 0.6388 37,353 +0.01(+1.23%)
Jun 17, 2009 0.6232 0.6544 0.6154 0.6310 1,026 +0.01(+1.25%)
Jun 16, 2009 0.5531 0.6388 0.5453 0.6232 5,481 -0.00(-0.46%)
Jun 15, 2009 0.6622 0.6622 0.6232 0.6261 16,302 -0.01(-1.99%)
Jun 12, 2009 0.6622 0.6622 0.6388 0.6388 3,850 -0.06(-8.89%)
Jun 11, 2009 0.6622 0.7011 0.5453 0.7011 5,976 +0.05(+7.14%)
Jun 10, 2009 0.7713 0.7713 0.6466 0.6544 14,504 +0.00(+0.00%)
Jun 09, 2009 0.6544 0.6805 0.6466 0.6544 16,558 -0.01(-1.18%)
Jun 08, 2009 0.6933 0.6933 0.6621 0.6622 9,242 -0.03(-4.49%)
Jun 05, 2009 0.6700 0.6933 0.6622 0.6933 1,732 +0.01(+1.14%)
Jun 04, 2009 0.7011 0.7653 0.6778 0.6856 37,995 -0.02(-2.22%)
Jun 03, 2009 0.7011 0.7259 0.6622 0.7011 50,173 +0.00(+0.00%)
Jun 02, 2009 0.7790 0.7790 0.6466 0.7011 97,287 +0.02(+3.45%)
Jun 01, 2009 0.7401 0.7401 0.6622 0.6778 54,415 -0.06(-8.42%)
May 29, 2009 0.6856 0.7401 0.6856 0.7401 6,332 +0.04(+5.56%)
May 28, 2009 0.6778 0.7167 0.6778 0.7011 1,026 +0.00(+0.00%)
May 27, 2009 0.6856 0.7011 0.6467 0.7011 54,293 +0.00(+0.00%)
May 26, 2009 0.6544 0.7011 0.6310 0.7011 3,544 +0.04(+5.88%)
May 22, 2009 0.6053 0.6700 0.6053 0.6622 20,923 +0.00(+0.00%)
May 21, 2009 0.7323 0.7323 0.6310 0.6622 73,133 -0.05(-6.59%)
May 20, 2009 0.7011 0.7635 0.6466 0.7089 176,398 +0.04(+5.81%)
May 19, 2009 0.6778 0.6891 0.5064 0.6700 23,467 +0.02(+3.61%)
May 18, 2009 0.6232 0.6466 0.6077 0.6466 36,790 +0.05(+9.21%)
May 15, 2009 0.6622 0.7635 0.5609 0.5921 72,540 -0.05(-7.32%)
May 14, 2009 0.6077 0.6622 0.5978 0.6388 56,158 +0.08(+13.89%)
May 13, 2009 0.5064 0.6388 0.4752 0.5609 99,039 +0.06(+12.66%)
May 12, 2009 0.5609 0.5687 0.4674 0.4979 138,434 -0.06(-9.99%)
May 11, 2009 0.5765 0.5765 0.5453 0.5531 57,722 -0.02(-4.05%)
May 08, 2009 0.5688 0.5843 0.5453 0.5765 33,765 -0.02(-2.63%)
May 07, 2009 0.6154 0.6232 0.5687 0.5921 85,761 -0.02(-2.56%)
May 06, 2009 0.6388 0.6388 0.5610 0.6077 76,440 -0.01(-1.27%)
May 05, 2009 0.6622 0.6622 0.5609 0.6154 51,388 +0.03(+5.33%)
May 04, 2009 0.5843 0.6404 0.5703 0.5843 61,152 +0.00(+0.00%)
May 01, 2009 0.6115 0.6115 0.5687 0.5843 10,012 -0.02(-3.85%)
Apr 30, 2009 0.6232 0.6388 0.5687 0.6077 93,822 +0.02(+4.00%)
Apr 29, 2009 0.6232 0.6242 0.5453 0.5843 136,502 +0.01(+1.35%)
Apr 28, 2009 0.6232 0.6544 0.5453 0.5765 442,207 -0.02(-2.63%)
Apr 27, 2009 0.5921 0.6232 0.5687 0.5921 12,194 -0.06(-9.52%)
Apr 24, 2009 0.6232 0.6544 0.5843 0.6544 55,709 +0.06(+10.53%)
Apr 23, 2009 0.6232 0.6232 0.5843 0.5921 39,407 +0.00(+0.00%)
Apr 22, 2009 0.5804 0.6388 0.5688 0.5921 76,504 +0.02(+4.11%)
Apr 21, 2009 0.5843 0.5843 0.5687 0.5687 6,674 -0.01(-1.35%)
Apr 20, 2009 0.5921 0.6388 0.5687 0.5765 107,714 -0.02(-2.63%)
Apr 17, 2009 0.4752 0.6310 0.4752 0.5921 150,350 -0.11(-15.56%)
Apr 16, 2009 0.6622 0.7011 0.4986 0.7011 35,768 +0.11(+18.42%)
Apr 15, 2009 0.5843 0.6310 0.5765 0.5921 56,514 +0.01(+1.33%)
Apr 14, 2009 0.5843 0.5843 0.5765 0.5843 7,316 -0.01(-1.32%)
Apr 13, 2009 0.4674 0.5921 0.4674 0.5921 54,501 +0.04(+7.04%)
Apr 09, 2009 0.5453 0.5763 0.5453 0.5531 6,803 -0.02(-4.05%)
Apr 08, 2009 0.5297 0.5765 0.5297 0.5765 14,442 +0.02(+4.23%)
Apr 07, 2009 0.5220 0.5531 0.5220 0.5531 5,166 +0.02(+3.38%)
Apr 06, 2009 0.5297 0.5532 0.5142 0.5350 30,257 +0.02(+4.06%)
Apr 03, 2009 0.4674 0.5453 0.4674 0.5142 50,632 -0.03(-5.71%)
Apr 02, 2009 0.5765 0.5765 0.5064 0.5453 12,733 -0.02(-2.78%)
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.