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

Nexstar Media Group Inc (NQ: NXST )

157.98 -3.44 (-2.13%)
Streaming Delayed Price Updated: 3:32 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 (%)
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%)
Sep 01, 2006 3.466 3.505 3.435 3.505 2,568 +0.04(+1.12%)
Aug 31, 2006 3.310 3.505 3.279 3.466 10,407 +0.07(+2.06%)
Aug 30, 2006 3.388 3.403 3.349 3.396 5,521 +0.01(+0.23%)
Aug 29, 2006 3.442 3.442 3.310 3.388 21,250 -0.09(-2.68%)
Aug 28, 2006 3.489 3.500 3.481 3.481 1,605 +0.09(+2.76%)
Aug 25, 2006 3.388 3.388 3.318 3.388 1,412 -0.01(-0.23%)
Aug 24, 2006 3.403 3.505 3.396 3.396 7,575 -0.02(-0.73%)
Aug 23, 2006 3.481 3.505 3.421 3.421 39,355 -0.08(-2.40%)
Aug 22, 2006 3.505 3.520 3.481 3.505 314,965 +0.00(+0.00%)
Aug 21, 2006 3.505 3.512 3.505 3.505 57,652 -0.01(-0.22%)
Aug 18, 2006 3.544 3.637 3.505 3.512 213,621 -0.03(-0.88%)
Aug 17, 2006 3.551 3.582 3.505 3.544 19,024 +0.01(+0.22%)
Aug 16, 2006 3.536 3.551 3.536 3.536 19,645 +0.00(+0.00%)
Aug 15, 2006 3.536 3.536 3.536 3.536 256 +0.03(+0.89%)
Aug 14, 2006 3.512 3.553 3.505 3.505 12,397 +0.00(+0.00%)
Aug 11, 2006 3.512 3.528 3.505 3.505 7,704 +0.00(+0.00%)
Aug 10, 2006 3.520 3.660 3.489 3.505 117,529 -0.03(-0.88%)
Aug 09, 2006 3.551 3.551 3.466 3.536 86,892 -0.12(-3.40%)
Aug 08, 2006 3.435 3.762 3.435 3.660 37,236 +0.15(+4.21%)
Aug 07, 2006 3.396 3.544 3.396 3.512 2,696 +0.13(+3.92%)
Aug 04, 2006 3.294 3.419 3.294 3.380 13,353 +0.04(+1.17%)
Aug 03, 2006 3.255 3.341 3.216 3.341 20,415 +0.12(+3.87%)
Aug 02, 2006 3.279 3.279 3.209 3.216 42,002 -0.06(-1.90%)
Aug 01, 2006 3.154 3.279 3.154 3.279 2,349 +0.09(+2.68%)
Jul 31, 2006 3.185 3.255 3.154 3.193 64,497 +0.09(+2.76%)
Jul 28, 2006 3.014 3.115 2.959 3.107 30,033 +0.00(+0.00%)
Jul 27, 2006 3.232 3.232 3.022 3.107 21,186 -0.32(-9.32%)
Jul 26, 2006 3.575 3.575 3.427 3.427 1,284 +0.06(+1.85%)
Jul 25, 2006 3.372 3.372 3.364 3.364 3,723 -0.01(-0.23%)
Jul 24, 2006 3.310 3.372 3.310 3.372 6,227 +0.06(+1.88%)
Jul 21, 2006 3.302 3.357 3.193 3.310 32,499 -0.14(-4.06%)
Jul 20, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jul 19, 2006 3.481 3.512 3.450 3.450 3,852 -0.10(-2.85%)
Jul 18, 2006 3.473 3.551 3.473 3.551 513 +0.04(+1.11%)
Jul 17, 2006 3.450 3.512 3.442 3.512 1,129 +0.14(+4.24%)
Jul 14, 2006 3.411 3.427 3.318 3.370 8,049 -0.10(-2.77%)
Jul 13, 2006 3.660 3.699 3.357 3.466 22,992 -0.23(-6.32%)
Jul 12, 2006 3.645 3.723 3.606 3.699 18,656 +0.25(+7.22%)
Jul 11, 2006 3.364 3.450 3.310 3.450 11,042 +0.08(+2.31%)
Jul 10, 2006 3.338 3.403 3.302 3.372 58,846 +0.02(+0.70%)
Jul 07, 2006 3.287 3.388 3.287 3.349 3,338 +0.16(+4.88%)
Jul 06, 2006 3.255 3.255 3.076 3.193 82,947 -0.05(-1.44%)
Jul 05, 2006 3.777 3.777 3.240 3.240 4,160 -0.27(-7.76%)
Jul 03, 2006 3.575 3.575 3.512 3.512 1,527 -0.23(-6.04%)
Jun 30, 2006 3.458 3.738 3.427 3.738 23,254 +0.27(+7.87%)
Jun 29, 2006 3.590 3.590 3.466 3.466 1,540 -0.07(-1.98%)
Jun 28, 2006 3.372 3.621 3.349 3.536 5,649 +0.25(+7.58%)
Jun 27, 2006 3.388 3.388 3.287 3.287 5,815 -0.12(-3.65%)
Jun 26, 2006 3.551 3.551 3.411 3.411 385 -0.19(-5.20%)
Jun 23, 2006 3.621 3.715 3.520 3.598 4,237 -0.09(-2.53%)
Jun 22, 2006 3.738 3.738 3.692 3.692 4,826 -0.05(-1.25%)
Jun 21, 2006 3.613 3.738 3.613 3.738 2,568 +0.22(+6.19%)
Jun 20, 2006 3.567 3.653 3.458 3.520 12,808 -0.16(-4.24%)
Jun 19, 2006 3.676 3.676 3.676 3.676 0 +0.00(+0.00%)
Jun 16, 2006 3.676 3.694 3.668 3.676 5,367 +0.00(+0.00%)
Jun 15, 2006 3.808 3.972 3.676 3.676 21,675 +0.09(+2.39%)
Jun 14, 2006 3.333 3.995 3.068 3.590 82,834 +0.32(+9.76%)
Jun 13, 2006 3.629 3.629 3.193 3.271 30,772 -0.45(-12.17%)
Jun 12, 2006 4.120 4.120 3.676 3.724 58,747 -0.33(-8.22%)
Jun 09, 2006 4.042 4.073 4.042 4.058 385 +0.04(+0.97%)
Jun 08, 2006 4.089 4.089 3.980 4.019 3,980 +0.01(+0.19%)
Jun 07, 2006 4.003 4.050 4.003 4.011 2,953 -0.05(-1.34%)
Jun 06, 2006 4.019 4.073 4.019 4.065 1,733 +0.09(+2.15%)
Jun 05, 2006 4.011 4.034 3.980 3.980 1,540 -0.05(-1.35%)
Jun 02, 2006 4.096 4.104 3.987 4.034 24,140 -0.08(-1.89%)
Jun 01, 2006 4.330 4.330 4.003 4.112 13,099 -0.04(-0.94%)
May 31, 2006 4.244 4.354 4.151 4.151 84,561 +0.14(+3.50%)
May 30, 2006 4.011 4.011 4.011 4.011 0 +0.00(+0.00%)
May 26, 2006 4.299 4.299 3.995 4.011 3,596 -0.03(-0.77%)
May 25, 2006 4.237 4.237 4.042 4.042 2,512 +0.05(+1.37%)
May 24, 2006 3.987 4.237 3.987 3.987 12,031 +0.01(+0.20%)
May 23, 2006 4.089 4.089 3.980 3.980 7,190 -0.18(-4.31%)
May 22, 2006 4.159 4.159 4.159 4.159 0 +0.00(+0.00%)
May 19, 2006 4.408 4.501 4.081 4.159 74,689 -0.22(-4.98%)
May 18, 2006 4.385 4.408 4.361 4.377 36,443 +0.02(+0.36%)
May 17, 2006 4.361 4.424 4.361 4.361 31,679 +0.00(+0.00%)
May 16, 2006 4.486 4.540 4.361 4.361 55,983 -0.03(-0.71%)
May 15, 2006 4.361 4.447 4.361 4.392 16,820 +0.01(+0.18%)
May 12, 2006 4.439 4.439 4.369 4.385 4,622 -0.08(-1.75%)
May 11, 2006 4.361 4.478 4.361 4.463 8,836 +0.16(+3.80%)
May 10, 2006 4.517 4.517 4.283 4.299 16,820 -0.19(-4.33%)
May 09, 2006 4.463 4.829 4.424 4.494 27,315 +0.05(+1.23%)
May 08, 2006 4.416 4.459 4.416 4.439 1,540 -0.06(-1.38%)
May 05, 2006 4.361 4.556 4.361 4.501 12,853 +0.20(+4.71%)
May 04, 2006 4.509 4.540 4.299 4.299 82,859 -0.22(-4.83%)
May 03, 2006 4.455 4.673 4.455 4.517 41,679 +0.12(+2.65%)
May 02, 2006 4.517 4.579 4.400 4.400 14,851 -0.16(-3.42%)
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.