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

Nexstar Media Group Inc (NQ: NXST )

169.56 -0.98 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2009 0.5142 0.5687 0.5142 0.5609 43,514 +0.03(+5.88%)
Mar 31, 2009 0.5297 0.5297 0.4752 0.5297 8,193 +0.01(+1.49%)
Mar 30, 2009 0.5531 0.5531 0.5220 0.5220 12,964 -0.05(-9.46%)
Mar 26, 2009 0.5375 0.5765 0.5375 0.5765 18,427 +0.03(+5.71%)
Mar 25, 2009 0.5765 0.5765 0.5375 0.5453 3,427 -0.02(-4.11%)
Mar 24, 2009 0.5375 0.5726 0.5220 0.5687 23,567 +0.03(+5.80%)
Mar 23, 2009 0.5375 0.5375 0.4986 0.5375 16,571 +0.00(+0.00%)
Mar 20, 2009 0.4674 0.5375 0.4674 0.5375 32,009 +0.08(+16.95%)
Mar 19, 2009 0.4674 0.4986 0.4596 0.4596 6,033 -0.02(-3.28%)
Mar 18, 2009 0.4744 0.4754 0.4674 0.4752 12,497 -0.01(-1.61%)
Mar 17, 2009 0.4441 0.4830 0.4285 0.4830 18,355 +0.06(+14.81%)
Mar 16, 2009 0.4051 0.5062 0.4051 0.4207 15,273 +0.00(+0.00%)
Mar 13, 2009 0.3895 0.4752 0.3895 0.4207 35,940 -0.05(-11.48%)
Mar 12, 2009 0.5453 0.5453 0.3973 0.4752 13,677 +0.02(+3.39%)
Mar 11, 2009 0.7011 0.7011 0.4441 0.4596 2,823 +0.03(+7.27%)
Mar 10, 2009 0.4363 0.4596 0.3973 0.4285 35,691 +0.02(+3.77%)
Mar 09, 2009 0.4752 0.5142 0.3895 0.4129 80,948 -0.09(-18.46%)
Mar 06, 2009 0.5453 0.5453 0.4752 0.5064 14,329 -0.05(-8.45%)
Mar 05, 2009 0.5843 0.5843 0.5453 0.5531 10,734 -0.05(-7.79%)
Mar 04, 2009 0.6162 0.6162 0.5921 0.5999 8,266 -0.06(-9.41%)
Mar 02, 2009 0.5843 0.6701 0.5827 0.6622 212,657 +0.08(+13.33%)
Feb 27, 2009 0.6232 0.6232 0.5453 0.5843 2,053 -0.01(-1.32%)
Feb 26, 2009 0.5921 0.5999 0.5843 0.5921 1,809 +0.01(+1.33%)
Feb 25, 2009 0.5609 0.5905 0.5609 0.5843 8,044 +0.00(+0.00%)
Feb 24, 2009 0.6217 0.6232 0.5765 0.5843 4,043 -0.01(-1.06%)
Feb 23, 2009 0.7011 0.7011 0.5687 0.5905 2,757 +0.02(+3.84%)
Feb 20, 2009 0.6310 0.6701 0.5609 0.5687 88,544 -0.06(-9.88%)
Feb 19, 2009 0.7479 0.7479 0.6232 0.6310 35,286 -0.02(-2.41%)
Feb 18, 2009 0.6856 0.6856 0.6466 0.6466 37,279 -0.05(-7.78%)
Feb 17, 2009 0.6817 0.7011 0.6817 0.7011 12,881 +0.00(+0.00%)
Feb 13, 2009 0.7011 0.7307 0.6856 0.7011 4,171 +0.02(+2.27%)
Feb 12, 2009 0.6912 0.7089 0.6778 0.6856 48,438 -0.04(-5.38%)
Feb 11, 2009 0.7479 0.7479 0.7011 0.7245 172,800 -0.01(-1.06%)
Feb 10, 2009 0.7479 0.7479 0.6933 0.7323 65,832 +0.01(+1.08%)
Feb 09, 2009 0.7070 0.7245 0.6778 0.7245 20,064 +0.04(+5.68%)
Feb 06, 2009 0.7479 0.7479 0.6637 0.6856 324,840 +0.00(+0.00%)
Feb 05, 2009 0.7479 0.7479 0.6154 0.6856 176,579 +0.00(+0.00%)
Feb 04, 2009 0.7790 0.7790 0.6326 0.6856 177,267 +0.02(+3.53%)
Feb 03, 2009 0.6700 0.6856 0.6543 0.6622 71,344 +0.03(+4.94%)
Feb 02, 2009 0.6622 0.6856 0.6310 0.6310 88,248 +0.00(+0.00%)
Jan 30, 2009 0.6544 0.6777 0.5999 0.6310 95,127 +0.01(+1.25%)
Jan 29, 2009 0.6544 0.6621 0.6232 0.6232 34,606 -0.03(-4.76%)
Jan 28, 2009 0.5453 0.6622 0.5453 0.6544 58,460 +0.08(+13.51%)
Jan 27, 2009 0.5375 0.5765 0.5142 0.5765 12,449 +0.04(+7.25%)
Jan 26, 2009 0.5843 0.5843 0.5375 0.5375 11,121 -0.05(-8.00%)
Jan 23, 2009 0.5843 0.5843 0.5843 0.5843 5,618 +0.02(+4.17%)
Jan 22, 2009 0.5610 0.5843 0.5609 0.5609 7,701 -0.00(-0.55%)
Jan 21, 2009 0.5532 0.6120 0.5532 0.5640 7,661 +0.02(+3.43%)
Jan 20, 2009 0.5946 0.6207 0.5453 0.5453 3,485 -0.05(-9.09%)
Jan 16, 2009 0.6622 0.6933 0.5999 0.5999 29,781 +0.01(+1.32%)
Jan 15, 2009 0.6218 0.6218 0.5921 0.5921 1,572 -0.03(-5.00%)
Jan 14, 2009 0.6497 0.6497 0.5453 0.6232 25,680 +0.09(+17.65%)
Jan 13, 2009 0.5414 0.5687 0.5142 0.5297 10,900 -0.02(-4.23%)
Jan 12, 2009 0.6622 0.6622 0.5399 0.5531 12,994 -0.05(-7.79%)
Jan 09, 2009 0.6388 0.6544 0.5999 0.5999 18,230 -0.06(-9.41%)
Jan 08, 2009 0.6622 0.6933 0.6311 0.6622 23,197 +0.02(+3.66%)
Jan 07, 2009 0.5609 0.6918 0.5609 0.6388 72,781 +0.08(+13.89%)
Jan 06, 2009 0.5064 0.5765 0.5064 0.5609 58,315 +0.06(+12.50%)
Jan 05, 2009 0.5356 0.5375 0.4908 0.4986 21,482 -0.04(-7.25%)
Jan 02, 2009 0.5220 0.5375 0.4597 0.5375 24,709 +0.14(+35.03%)
Dec 31, 2008 0.5064 0.5181 0.3895 0.3981 289,447 -0.07(-14.83%)
Dec 30, 2008 0.4814 0.4908 0.4285 0.4674 34,118 +0.00(+0.00%)
Dec 29, 2008 0.4674 0.5064 0.4363 0.4674 35,606 -0.03(-6.25%)
Dec 26, 2008 0.4829 0.4986 0.4673 0.4986 24,577 +0.04(+8.47%)
Dec 24, 2008 0.5297 0.5313 0.4518 0.4596 58,004 -0.07(-12.59%)
Dec 23, 2008 0.5181 0.5375 0.4596 0.5259 164,689 -0.00(-0.74%)
Dec 22, 2008 0.5999 0.6154 0.4752 0.5297 81,985 +0.09(+19.30%)
Dec 19, 2008 0.3895 0.5142 0.3895 0.4441 210,437 +0.02(+3.64%)
Dec 18, 2008 0.4673 0.4674 0.3895 0.4285 216,269 -0.09(-16.67%)
Dec 17, 2008 0.5453 0.5570 0.4752 0.5142 95,489 -0.02(-3.08%)
Dec 16, 2008 0.4830 0.5687 0.4363 0.5305 13,698 +0.06(+13.50%)
Dec 15, 2008 0.5453 0.5531 0.4674 0.4674 93,217 -0.04(-7.69%)
Dec 12, 2008 0.5064 0.5220 0.4831 0.5064 137,990 -0.01(-1.52%)
Dec 11, 2008 0.5064 0.5868 0.3895 0.5142 224,573 -0.01(-1.49%)
Dec 10, 2008 0.5921 0.6155 0.5064 0.5220 109,797 -0.01(-1.46%)
Dec 09, 2008 0.5220 0.6700 0.5220 0.5297 88,068 -0.17(-24.46%)
Dec 08, 2008 0.7479 0.7479 0.6388 0.7011 59,560 +0.01(+1.12%)
Dec 05, 2008 0.6154 0.7323 0.6154 0.6933 74,736 +0.16(+30.88%)
Dec 04, 2008 0.5687 0.7401 0.5297 0.5297 129,225 -0.19(-26.88%)
Dec 03, 2008 0.5297 0.8180 0.5064 0.7245 131,571 +0.21(+40.91%)
Dec 02, 2008 0.5453 0.5531 0.5142 0.5142 170,467 -0.04(-7.04%)
Dec 01, 2008 0.6154 0.6154 0.5453 0.5531 27,343 -0.07(-11.83%)
Nov 28, 2008 0.6274 0.6274 0.6274 0.6274 320 +0.00(+0.66%)
Nov 26, 2008 0.5999 0.6778 0.5869 0.6232 24,044 +0.08(+14.29%)
Nov 25, 2008 0.5056 0.5765 0.5005 0.5453 42,395 +0.00(+0.00%)
Nov 24, 2008 0.4596 0.5531 0.4596 0.5453 26,728 +0.03(+6.06%)
Nov 21, 2008 0.5220 0.5297 0.4752 0.5142 120,404 +0.05(+11.86%)
Nov 20, 2008 0.6232 0.6232 0.3739 0.4596 378,609 +0.00(+0.00%)
Nov 19, 2008 0.6310 0.6310 0.4518 0.4596 196,122 -0.02(-3.28%)
Nov 18, 2008 0.5066 0.5608 0.4674 0.4752 295,183 -0.06(-11.59%)
Nov 17, 2008 0.6778 0.6856 0.4986 0.5375 103,029 -0.16(-22.47%)
Nov 14, 2008 0.7713 0.7790 0.6778 0.6933 26,129 -0.04(-5.32%)
Nov 13, 2008 0.8881 0.8881 0.7011 0.7323 12,301 +0.07(+10.59%)
Nov 12, 2008 1.021 1.324 0.6622 0.6622 135,689 -0.13(-16.63%)
Nov 11, 2008 1.083 1.083 0.7868 0.7943 21,562 -0.12(-13.59%)
Nov 10, 2008 1.246 1.363 0.8258 0.9193 40,436 -0.33(-26.25%)
Nov 07, 2008 1.278 1.309 1.161 1.246 16,558 -0.02(-1.23%)
Nov 06, 2008 1.075 1.402 1.075 1.262 6,650 +0.20(+19.12%)
Nov 05, 2008 1.013 1.106 0.9738 1.060 25,578 +0.05(+5.43%)
Nov 04, 2008 0.9348 1.075 0.9348 1.005 17,658 +0.07(+7.50%)
Nov 03, 2008 0.8102 0.9348 0.7011 0.9348 12,808 +0.02(+1.69%)
Oct 31, 2008 0.7401 1.075 0.6622 0.9193 183,807 -0.05(-4.84%)
Oct 30, 2008 0.6856 1.013 0.5921 0.9660 28,192 +0.26(+37.78%)
Oct 29, 2008 0.3895 0.8180 0.3895 0.7011 40,046 +0.18(+34.33%)
Oct 28, 2008 0.3973 0.5220 0.3808 0.5220 58,597 +0.13(+34.00%)
Oct 27, 2008 0.4596 0.5297 0.3272 0.3895 122,078 -0.13(-25.37%)
Oct 24, 2008 0.5531 0.6232 0.4830 0.5220 64,438 -0.07(-12.42%)
Oct 23, 2008 0.6310 0.6376 0.5843 0.5960 11,948 -0.06(-8.93%)
Oct 22, 2008 0.8764 0.8764 0.6310 0.6544 32,136 -0.04(-5.62%)
Oct 21, 2008 0.8375 0.8375 0.6622 0.6933 49,627 -0.14(-16.82%)
Oct 20, 2008 0.9115 0.9115 0.8180 0.8336 56,501 -0.09(-10.08%)
Oct 17, 2008 1.021 1.028 0.9193 0.9271 47,685 +0.12(+14.42%)
Oct 16, 2008 1.091 1.161 0.6622 0.8102 112,883 -0.25(-23.53%)
Oct 15, 2008 1.106 1.169 1.060 1.060 13,093 -0.11(-9.33%)
Oct 14, 2008 1.208 1.208 1.075 1.169 18,005 -0.04(-3.23%)
Oct 13, 2008 1.169 1.208 1.114 1.208 29,242 +0.06(+5.44%)
Oct 10, 2008 1.394 1.394 0.8725 1.145 48,958 -0.20(-15.13%)
Oct 09, 2008 1.433 1.667 1.130 1.349 57,865 +0.13(+10.32%)
Oct 08, 2008 2.010 2.010 1.005 1.223 46,921 -0.38(-23.79%)
Oct 07, 2008 1.410 1.792 1.410 1.605 54,425 +0.43(+36.42%)
Oct 06, 2008 1.278 1.504 1.013 1.176 64,343 -0.17(-12.72%)
Oct 03, 2008 1.340 1.916 1.176 1.348 47,752 +0.02(+1.76%)
Oct 02, 2008 1.558 1.613 1.324 1.324 44,734 -0.21(-13.71%)
Oct 01, 2008 1.893 2.127 1.324 1.535 81,159 -0.19(-11.26%)
Sep 30, 2008 2.162 2.162 1.683 1.729 91,980 -0.48(-21.83%)
Sep 29, 2008 1.753 2.719 1.753 2.212 109,475 +0.28(+14.52%)
Sep 26, 2008 1.729 1.932 1.574 1.932 91,375 +0.05(+2.48%)
Sep 25, 2008 2.283 2.345 1.776 1.885 102,963 -0.37(-16.55%)
Sep 24, 2008 2.259 2.376 2.158 2.259 34,713 -0.09(-3.65%)
Sep 23, 2008 2.727 2.727 2.142 2.345 47,797 -0.35(-13.01%)
Sep 22, 2008 2.446 2.695 2.446 2.695 8,050 +0.07(+2.67%)
Sep 19, 2008 2.594 2.867 1.932 2.625 80,451 +0.25(+10.49%)
Sep 18, 2008 2.033 2.828 2.033 2.376 90,901 +0.34(+16.86%)
Sep 17, 2008 2.041 2.158 1.932 2.033 82,040 -0.11(-5.09%)
Sep 16, 2008 2.205 2.306 1.558 2.142 39,353 -0.28(-11.58%)
Sep 15, 2008 2.407 2.438 2.275 2.423 4,067 -0.07(-2.81%)
Sep 12, 2008 2.431 2.540 2.431 2.493 9,017 -0.03(-1.23%)
Sep 11, 2008 2.719 2.719 2.524 2.524 37,556 -0.25(-8.99%)
Sep 10, 2008 2.657 2.773 2.275 2.773 29,428 +0.16(+5.95%)
Sep 09, 2008 2.703 2.711 2.540 2.618 14,082 -0.12(-4.55%)
Sep 08, 2008 2.703 2.758 2.672 2.742 17,775 +0.02(+0.57%)
Sep 05, 2008 2.680 2.727 2.680 2.727 11,022 +0.04(+1.45%)
Sep 04, 2008 2.672 2.719 2.672 2.688 6,931 +0.06(+2.37%)
Sep 03, 2008 2.649 2.672 2.610 2.625 16,433 -0.02(-0.59%)
Sep 02, 2008 2.820 2.820 2.641 2.641 12,189 -0.17(-6.09%)
Aug 29, 2008 2.758 2.875 2.758 2.812 11,674 +0.08(+2.85%)
Aug 28, 2008 2.750 2.781 2.695 2.734 9,298 -0.02(-0.57%)
Aug 27, 2008 2.727 2.882 2.571 2.750 21,477 +0.06(+2.32%)
Aug 26, 2008 2.672 2.711 2.571 2.688 20,079 +0.01(+0.29%)
Aug 25, 2008 2.773 2.773 2.563 2.680 23,807 -0.11(-3.91%)
Aug 22, 2008 2.828 2.828 2.734 2.789 15,365 +0.02(+0.85%)
Aug 21, 2008 2.859 2.859 2.758 2.766 14,119 -0.09(-3.27%)
Aug 20, 2008 2.797 2.960 2.789 2.859 81,497 +0.06(+2.23%)
Aug 19, 2008 2.641 2.844 2.641 2.797 29,459 +0.16(+5.90%)
Aug 18, 2008 2.867 2.882 2.633 2.641 48,483 -0.24(-8.38%)
Aug 15, 2008 2.937 2.937 2.805 2.882 50,369 -0.02(-0.80%)
Aug 14, 2008 2.664 3.007 2.501 2.906 62,470 +0.29(+11.01%)
Aug 13, 2008 2.705 2.734 2.602 2.618 56,079 -0.06(-2.33%)
Aug 12, 2008 2.680 2.937 2.563 2.680 50,472 +0.10(+3.93%)
Aug 11, 2008 2.625 2.727 2.540 2.579 79,849 -0.05(-1.78%)
Aug 08, 2008 2.501 2.641 2.329 2.625 51,832 +0.11(+4.33%)
Aug 07, 2008 2.485 2.867 2.446 2.516 180,674 +0.10(+4.19%)
Aug 06, 2008 2.579 2.586 2.298 2.415 81,713 -0.10(-4.02%)
Aug 05, 2008 2.236 2.695 2.236 2.516 60,603 +0.15(+6.25%)
Aug 04, 2008 2.322 2.368 2.142 2.368 40,316 -0.05(-1.94%)
Aug 01, 2008 2.368 2.431 2.314 2.415 56,165 +0.12(+5.08%)
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%)
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.