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 29, 2005 4.363 4.596 4.324 4.542 88,339 +0.19(+4.29%)
Apr 28, 2005 4.503 4.604 4.355 4.355 22,821 -0.21(-4.53%)
Apr 27, 2005 4.542 4.596 4.370 4.561 26,058 +0.00(+0.09%)
Apr 26, 2005 4.666 4.752 4.557 4.557 163,167 -0.09(-1.85%)
Apr 25, 2005 4.628 4.674 4.550 4.643 20,096 +0.07(+1.53%)
Apr 22, 2005 4.581 4.659 4.534 4.573 24,586 -0.02(-0.34%)
Apr 21, 2005 4.386 4.589 4.355 4.589 32,813 +0.24(+5.56%)
Apr 20, 2005 4.534 4.705 4.347 4.347 54,737 -0.27(-5.90%)
Apr 19, 2005 4.581 4.698 4.518 4.620 73,695 +0.02(+0.51%)
Apr 18, 2005 4.659 4.752 4.596 4.596 61,185 -0.02(-0.34%)
Apr 15, 2005 5.103 5.103 4.612 4.612 284,119 -0.45(-8.92%)
Apr 14, 2005 5.064 5.266 4.768 5.064 148,252 -0.02(-0.31%)
Apr 13, 2005 5.368 5.368 4.978 5.079 78,929 -0.24(-4.54%)
Apr 12, 2005 5.173 5.336 5.173 5.321 67,376 +0.10(+1.94%)
Apr 11, 2005 5.297 5.407 5.220 5.220 120,557 -0.13(-2.47%)
Apr 08, 2005 5.407 5.407 5.297 5.352 26,375 +0.05(+0.88%)
Apr 07, 2005 5.399 5.430 5.282 5.305 58,942 -0.09(-1.73%)
Apr 06, 2005 5.492 5.492 5.360 5.399 33,968 -0.05(-1.00%)
Apr 05, 2005 5.383 5.469 5.375 5.453 82,862 +0.05(+0.86%)
Apr 04, 2005 5.492 5.492 5.383 5.407 41,800 -0.02(-0.29%)
Apr 01, 2005 5.555 5.640 5.344 5.422 44,223 -0.07(-1.28%)
Mar 31, 2005 5.500 5.516 5.352 5.492 58,360 +0.05(+0.86%)
Mar 30, 2005 5.523 5.609 5.344 5.446 96,515 -0.07(-1.27%)
Mar 29, 2005 5.531 5.531 5.375 5.516 44,685 +0.04(+0.71%)
Mar 28, 2005 5.492 5.492 5.352 5.477 61,832 +0.00(+0.00%)
Mar 24, 2005 5.492 5.492 5.399 5.477 114,568 +0.06(+1.15%)
Mar 23, 2005 5.492 5.601 5.375 5.414 126,717 -0.13(-2.39%)
Mar 22, 2005 5.453 5.804 5.422 5.547 155,675 +0.12(+2.30%)
Mar 21, 2005 5.430 5.484 5.352 5.422 140,412 -0.02(-0.43%)
Mar 18, 2005 5.726 5.773 5.375 5.446 153,837 -0.19(-3.32%)
Mar 17, 2005 5.749 5.835 5.531 5.632 26,069 -0.02(-0.28%)
Mar 16, 2005 5.858 5.944 5.617 5.648 33,918 -0.28(-4.73%)
Mar 15, 2005 6.232 6.310 5.866 5.929 5,057 -0.19(-3.06%)
Mar 14, 2005 6.092 6.232 6.077 6.115 44,435 +0.06(+1.03%)
Mar 11, 2005 6.217 6.271 6.014 6.053 14,825 -0.14(-2.26%)
Mar 10, 2005 5.975 6.302 5.975 6.193 46,312 +0.20(+3.38%)
Mar 09, 2005 6.038 6.154 5.890 5.991 75,781 -0.04(-0.65%)
Mar 08, 2005 5.936 6.131 5.851 6.030 155,620 +0.07(+1.18%)
Mar 07, 2005 6.217 6.232 5.851 5.960 181,249 -0.25(-4.02%)
Mar 04, 2005 6.318 6.326 6.170 6.209 78,976 +0.05(+0.76%)
Mar 03, 2005 6.139 6.310 6.084 6.162 71,056 -0.13(-2.10%)
Mar 02, 2005 6.310 6.373 6.217 6.295 66,721 -0.05(-0.74%)
Mar 01, 2005 6.115 6.427 5.929 6.341 114,251 +0.19(+3.04%)
Feb 28, 2005 6.310 6.310 6.061 6.154 153,383 -0.16(-2.47%)
Feb 25, 2005 6.295 6.365 6.123 6.310 215,044 +0.02(+0.37%)
Feb 24, 2005 6.077 6.373 5.936 6.287 277,882 +0.17(+2.80%)
Feb 23, 2005 6.217 6.271 6.092 6.115 64,041 -0.06(-1.01%)
Feb 22, 2005 6.193 6.341 6.108 6.178 25,225 -0.06(-1.00%)
Feb 18, 2005 6.334 6.357 6.210 6.240 38,076 -0.03(-0.50%)
Feb 17, 2005 6.419 6.466 6.193 6.271 139,919 -0.16(-2.48%)
Feb 16, 2005 6.692 6.700 6.295 6.431 107,482 -0.30(-4.46%)
Feb 15, 2005 6.918 7.222 6.708 6.731 79,620 -0.02(-0.35%)
Feb 14, 2005 6.560 7.175 6.560 6.754 28,375 +0.17(+2.60%)
Feb 11, 2005 6.708 6.715 6.419 6.583 64,060 -0.25(-3.65%)
Feb 10, 2005 6.653 6.949 6.653 6.832 12,724 +0.13(+1.98%)
Feb 09, 2005 6.910 6.933 6.684 6.700 17,812 -0.16(-2.27%)
Feb 08, 2005 6.622 6.895 6.622 6.856 13,030 +0.08(+1.15%)
Feb 07, 2005 6.754 6.871 6.614 6.778 33,426 +0.09(+1.28%)
Feb 04, 2005 6.552 6.762 6.497 6.692 23,200 +0.19(+3.00%)
Feb 03, 2005 6.762 6.824 6.474 6.497 97,859 -0.16(-2.34%)
Feb 02, 2005 6.770 6.770 6.497 6.653 12,601 +0.00(+0.00%)
Feb 01, 2005 6.731 6.747 6.552 6.653 10,455 -0.08(-1.16%)
Jan 31, 2005 6.622 6.747 6.482 6.731 24,349 +0.01(+0.12%)
Jan 28, 2005 6.918 6.918 6.575 6.723 36,719 -0.23(-3.25%)
Jan 27, 2005 6.980 7.011 6.754 6.949 27,672 +0.00(+0.00%)
Jan 26, 2005 7.050 7.050 6.941 6.949 29,786 -0.03(-0.45%)
Jan 25, 2005 6.941 7.035 6.895 6.980 13,044 +0.12(+1.70%)
Jan 24, 2005 6.926 6.941 6.809 6.863 8,846 -0.03(-0.45%)
Jan 21, 2005 6.723 6.910 6.606 6.895 22,774 +0.18(+2.67%)
Jan 20, 2005 6.700 6.715 6.170 6.715 32,606 +0.02(+0.23%)
Jan 19, 2005 6.793 6.895 6.544 6.700 48,302 -0.06(-0.92%)
Jan 18, 2005 6.731 6.893 6.567 6.762 37,086 +0.02(+0.35%)
Jan 14, 2005 6.824 6.918 6.739 6.739 14,743 -0.01(-0.12%)
Jan 13, 2005 6.926 6.941 6.700 6.747 34,385 -0.18(-2.59%)
Jan 12, 2005 6.926 6.933 6.661 6.926 23,641 +0.03(+0.45%)
Jan 11, 2005 6.722 6.933 6.552 6.895 22,620 +0.04(+0.57%)
Jan 10, 2005 6.926 6.957 6.770 6.856 16,167 +0.03(+0.46%)
Jan 07, 2005 6.957 6.965 6.669 6.824 35,063 -0.05(-0.68%)
Jan 06, 2005 6.856 6.949 6.817 6.871 7,154 -0.02(-0.23%)
Jan 05, 2005 7.159 7.448 6.700 6.887 128,931 -0.12(-1.67%)
Jan 04, 2005 7.011 7.043 6.879 7.004 20,466 -0.02(-0.22%)
Jan 03, 2005 7.191 7.191 6.832 7.019 39,126 -0.16(-2.28%)
Dec 31, 2004 7.175 7.206 7.011 7.183 32,732 +0.09(+1.21%)
Dec 30, 2004 7.120 7.167 6.980 7.097 41,974 +0.06(+0.89%)
Dec 29, 2004 6.809 7.128 6.754 7.035 58,019 +0.10(+1.46%)
Dec 28, 2004 6.817 6.957 6.770 6.933 22,335 +0.12(+1.71%)
Dec 27, 2004 6.770 6.817 6.661 6.817 19,382 +0.12(+1.74%)
Dec 23, 2004 6.778 6.778 6.622 6.700 52,372 +0.07(+1.06%)
Dec 22, 2004 6.567 6.739 6.567 6.630 79,713 -0.03(-0.47%)
Dec 21, 2004 6.785 6.793 6.568 6.661 19,511 -0.04(-0.58%)
Dec 20, 2004 6.575 6.778 6.575 6.700 36,711 -0.07(-1.04%)
Dec 17, 2004 6.645 6.778 6.644 6.770 27,598 +0.02(+0.35%)
Dec 16, 2004 6.731 6.817 6.645 6.747 15,660 +0.02(+0.35%)
Dec 15, 2004 6.630 6.809 6.567 6.723 54,297 +0.02(+0.35%)
Dec 14, 2004 6.567 6.747 6.567 6.700 55,452 -0.04(-0.58%)
Dec 13, 2004 6.575 6.778 6.388 6.739 106,156 +0.19(+2.85%)
Dec 10, 2004 6.217 6.622 6.053 6.552 55,452 +0.40(+6.46%)
Dec 09, 2004 6.201 6.256 6.108 6.154 24,388 -0.07(-1.13%)
Dec 08, 2004 6.084 6.427 6.053 6.225 208,846 +0.11(+1.78%)
Dec 07, 2004 6.248 6.443 6.084 6.115 85,361 -0.25(-3.92%)
Dec 06, 2004 6.412 6.489 6.232 6.365 82,665 -0.06(-0.97%)
Dec 03, 2004 6.443 6.575 6.427 6.427 5,391 -0.12(-1.79%)
Dec 02, 2004 6.365 6.661 6.365 6.544 19,639 +0.18(+2.82%)
Dec 01, 2004 6.521 6.544 6.084 6.365 214,109 -0.14(-2.16%)
Nov 30, 2004 6.419 6.536 6.419 6.505 20,666 -0.05(-0.83%)
Nov 29, 2004 6.669 6.669 6.373 6.560 53,527 +0.02(+0.36%)
Nov 26, 2004 6.427 6.544 6.388 6.536 10,782 +0.05(+0.72%)
Nov 24, 2004 6.598 6.598 6.349 6.489 16,815 -0.05(-0.83%)
Nov 23, 2004 6.505 6.544 6.271 6.544 32,219 +0.01(+0.12%)
Nov 22, 2004 6.427 6.536 6.318 6.536 13,478 +0.15(+2.32%)
Nov 19, 2004 6.217 6.536 6.147 6.388 16,302 +0.05(+0.86%)
Nov 18, 2004 6.715 6.739 6.139 6.334 177,525 -0.12(-1.81%)
Nov 17, 2004 6.419 6.567 6.310 6.450 77,659 +0.06(+0.98%)
Nov 16, 2004 6.404 6.435 6.225 6.388 70,342 +0.00(+0.00%)
Nov 15, 2004 6.357 6.427 5.960 6.388 67,647 +0.00(+0.00%)
Nov 12, 2004 6.279 6.700 6.217 6.388 41,846 +0.17(+2.76%)
Nov 11, 2004 6.217 6.263 6.115 6.217 24,645 -0.02(-0.25%)
Nov 10, 2004 5.999 6.373 5.967 6.232 107,824 +0.19(+3.23%)
Nov 09, 2004 5.649 6.232 5.649 6.038 90,880 +0.39(+6.90%)
Nov 08, 2004 5.570 5.812 5.570 5.648 65,593 +0.06(+1.12%)
Nov 05, 2004 5.609 5.734 5.492 5.586 66,877 +0.01(+0.14%)
Nov 04, 2004 5.835 5.843 5.422 5.578 384,318 -0.30(-5.04%)
Nov 03, 2004 5.609 5.874 5.586 5.874 303,834 +0.26(+4.72%)
Nov 02, 2004 5.601 5.796 5.601 5.609 32,604 +0.05(+0.84%)
Nov 01, 2004 5.671 5.718 5.562 5.562 24,003 -0.12(-2.06%)
Oct 29, 2004 5.703 5.726 5.453 5.679 228,229 +0.03(+0.55%)
Oct 28, 2004 5.500 5.742 5.500 5.648 182,531 +0.04(+0.69%)
Oct 27, 2004 5.648 5.734 5.360 5.609 204,610 +0.00(+0.00%)
Oct 26, 2004 5.492 5.617 5.259 5.609 20,024 +0.16(+2.86%)
Oct 25, 2004 5.461 5.609 5.126 5.453 87,415 -0.04(-0.71%)
Oct 22, 2004 5.555 5.648 5.453 5.492 62,641 -0.08(-1.40%)
Oct 21, 2004 5.426 6.014 5.375 5.570 294,335 +0.10(+1.85%)
Oct 20, 2004 5.395 5.469 5.375 5.469 57,634 +0.07(+1.30%)
Oct 19, 2004 5.301 5.640 5.301 5.399 49,933 +0.00(+0.00%)
Oct 18, 2004 5.407 5.407 5.095 5.399 33,374 +0.23(+4.52%)
Oct 15, 2004 5.142 5.305 5.126 5.165 51,858 +0.03(+0.61%)
Oct 14, 2004 5.523 5.632 5.134 5.134 67,647 -0.22(-4.08%)
Oct 13, 2004 5.648 5.648 5.181 5.352 87,415 -0.10(-1.86%)
Oct 12, 2004 5.259 5.734 5.259 5.453 77,274 +0.07(+1.30%)
Oct 11, 2004 5.407 5.555 5.173 5.383 38,765 +0.20(+3.91%)
Oct 08, 2004 5.430 5.430 5.165 5.181 599,197 -0.16(-2.92%)
Oct 07, 2004 5.410 5.508 5.243 5.336 339,134 -0.06(-1.15%)
Oct 06, 2004 5.734 5.788 5.352 5.399 504,337 -0.37(-6.35%)
Oct 05, 2004 6.583 6.583 5.742 5.765 344,140 -0.97(-14.45%)
Oct 04, 2004 6.715 6.785 6.637 6.739 13,991 -0.04(-0.57%)
Oct 01, 2004 6.575 6.778 6.388 6.778 46,595 +0.14(+2.11%)
Sep 30, 2004 6.591 6.637 6.419 6.637 99,866 +0.03(+0.47%)
Sep 29, 2004 6.801 6.801 6.474 6.606 9,755 -0.11(-1.62%)
Sep 28, 2004 6.665 6.785 6.435 6.715 8,857 +0.06(+0.94%)
Sep 27, 2004 6.622 6.817 6.302 6.653 62,384 -0.11(-1.61%)
Sep 24, 2004 6.723 6.957 6.505 6.762 29,266 +0.09(+1.28%)
Sep 23, 2004 7.027 7.113 6.676 6.676 22,976 -0.50(-6.95%)
Sep 22, 2004 6.988 7.175 6.785 7.175 52,885 +0.02(+0.33%)
Sep 21, 2004 7.105 7.268 7.050 7.152 18,355 +0.12(+1.77%)
Sep 20, 2004 7.105 7.105 6.762 7.027 147,617 -0.02(-0.33%)
Sep 17, 2004 7.011 7.081 6.824 7.050 77,402 +0.08(+1.12%)
Sep 16, 2004 6.941 6.972 6.832 6.972 279,445 +0.23(+3.35%)
Sep 15, 2004 6.606 6.871 6.606 6.747 132,213 +0.20(+3.10%)
Sep 14, 2004 6.560 6.598 6.505 6.544 23,362 -0.05(-0.71%)
Sep 13, 2004 6.497 6.754 6.357 6.591 61,999 +0.09(+1.32%)
Sep 10, 2004 6.661 6.708 6.388 6.505 59,434 -0.06(-0.95%)
Sep 09, 2004 6.528 6.918 6.528 6.567 58,790 +0.15(+2.31%)
Sep 08, 2004 6.505 6.528 6.302 6.419 36,968 -0.18(-2.72%)
Sep 07, 2004 6.762 6.863 6.427 6.598 70,061 -0.04(-0.59%)
Sep 03, 2004 6.630 6.832 6.489 6.637 21,436 +0.04(+0.59%)
Sep 02, 2004 6.513 6.731 6.357 6.598 47,879 +0.12(+1.80%)
Sep 01, 2004 6.373 7.097 6.341 6.482 96,528 +0.18(+2.84%)
Aug 31, 2004 6.263 6.622 6.232 6.302 44,798 +0.06(+1.00%)
Aug 30, 2004 6.482 6.536 6.193 6.240 38,380 -0.26(-4.07%)
Aug 27, 2004 6.669 6.840 6.404 6.505 37,867 -0.29(-4.24%)
Aug 26, 2004 6.941 6.996 6.676 6.793 41,846 -0.12(-1.80%)
Aug 25, 2004 6.762 7.089 6.762 6.918 82,794 +0.06(+0.91%)
Aug 24, 2004 6.661 6.980 6.661 6.856 48,777 +0.28(+4.27%)
Aug 23, 2004 6.887 6.887 6.575 6.575 44,146 -0.07(-1.06%)
Aug 20, 2004 6.692 6.817 6.544 6.645 14,598 +0.02(+0.35%)
Aug 19, 2004 6.661 6.824 6.598 6.622 21,693 -0.07(-1.05%)
Aug 18, 2004 6.139 6.887 6.139 6.692 68,160 +0.47(+7.51%)
Aug 17, 2004 6.521 6.988 6.115 6.225 179,964 -0.09(-1.36%)
Aug 16, 2004 6.295 6.380 6.209 6.310 67,775 +0.09(+1.50%)
Aug 13, 2004 6.427 6.427 6.038 6.217 186,382 -0.19(-2.92%)
Aug 12, 2004 6.591 6.731 6.201 6.404 275,081 -0.23(-3.41%)
Aug 11, 2004 6.637 6.700 6.334 6.630 91,009 -0.04(-0.58%)
Aug 10, 2004 6.731 6.770 6.466 6.669 248,638 -0.02(-0.35%)
Aug 09, 2004 6.583 6.692 6.474 6.692 36,583 +0.06(+0.94%)
Aug 06, 2004 6.567 6.676 6.567 6.630 21,693 +0.05(+0.83%)
Aug 05, 2004 6.785 6.996 6.349 6.575 173,931 -0.44(-6.22%)
Aug 04, 2004 7.004 7.183 6.349 7.011 348,505 -0.19(-2.70%)
Aug 03, 2004 7.471 7.502 7.206 7.206 44,559 -0.35(-4.64%)
Aug 02, 2004 7.603 7.790 7.487 7.557 55,966 -0.09(-1.22%)
Jul 30, 2004 7.728 7.783 7.557 7.650 56,736 -0.14(-1.80%)
Jul 29, 2004 7.802 7.822 7.557 7.790 37,995 +0.00(+0.00%)
Jul 28, 2004 7.837 7.938 7.759 7.790 44,413 -0.14(-1.77%)
Jul 27, 2004 8.048 8.203 7.806 7.931 54,297 -0.13(-1.64%)
Jul 26, 2004 8.172 8.273 7.853 8.063 41,076 -0.16(-1.99%)
Jul 23, 2004 8.234 8.476 8.047 8.227 53,784 +0.04(+0.48%)
Jul 22, 2004 8.219 8.398 7.993 8.188 48,521 -0.11(-1.31%)
Jul 21, 2004 8.414 8.492 8.188 8.297 27,726 +0.01(+0.09%)
Jul 20, 2004 8.305 8.453 7.892 8.289 102,433 -0.04(-0.47%)
Jul 19, 2004 8.234 8.484 8.234 8.328 36,583 +0.02(+0.19%)
Jul 16, 2004 8.258 8.453 8.258 8.312 24,517 +0.01(+0.09%)
Jul 15, 2004 8.437 8.484 7.938 8.305 38,508 +0.04(+0.47%)
Jul 14, 2004 8.414 8.531 8.188 8.266 23,362 -0.16(-1.85%)
Jul 13, 2004 8.289 8.531 8.289 8.421 19,254 +0.00(+0.00%)
Jul 12, 2004 8.351 8.562 8.102 8.421 43,001 +0.03(+0.37%)
Jul 09, 2004 8.234 8.492 8.211 8.390 20,152 +0.08(+0.94%)
Jul 08, 2004 8.344 8.546 8.141 8.312 60,843 -0.09(-1.02%)
Jul 07, 2004 8.305 8.484 8.172 8.398 32,604 -0.04(-0.46%)
Jul 06, 2004 8.542 8.616 8.437 8.437 73,551 -0.12(-1.46%)
Jul 02, 2004 8.188 8.640 8.188 8.562 88,056 +0.14(+1.67%)
Jul 01, 2004 8.663 8.733 8.328 8.421 149,414 -0.23(-2.61%)
Jun 30, 2004 8.336 8.702 8.336 8.647 50,960 +0.26(+3.06%)
Jun 29, 2004 8.507 8.577 8.047 8.390 58,533 +0.05(+0.56%)
Jun 28, 2004 8.305 8.717 8.047 8.344 234,647 -0.12(-1.38%)
Jun 25, 2004 8.811 9.107 6.735 8.460 819,596 -0.45(-5.07%)
Jun 24, 2004 8.873 9.037 8.795 8.912 20,538 -0.16(-1.80%)
Jun 23, 2004 8.811 9.154 8.803 9.076 87,415 +0.36(+4.11%)
Jun 22, 2004 8.655 8.827 8.640 8.717 75,092 +0.22(+2.57%)
Jun 21, 2004 8.601 8.679 8.499 8.499 30,293 -0.10(-1.18%)
Jun 18, 2004 8.390 8.686 8.328 8.601 50,189 +0.24(+2.89%)
Jun 17, 2004 8.390 8.421 8.359 8.359 22,591 -0.04(-0.46%)
Jun 16, 2004 8.414 8.492 8.250 8.398 49,291 -0.02(-0.19%)
Jun 15, 2004 8.492 8.492 8.181 8.414 48,007 -0.03(-0.37%)
Jun 14, 2004 8.429 8.608 8.258 8.445 36,968 +0.07(+0.84%)
Jun 10, 2004 8.523 8.608 8.234 8.375 50,574 -0.15(-1.74%)
Jun 09, 2004 8.289 8.717 8.289 8.523 26,057 +0.11(+1.30%)
Jun 08, 2004 8.593 8.593 8.227 8.414 26,442 -0.29(-3.31%)
Jun 07, 2004 8.725 8.764 8.492 8.702 93,319 +0.02(+0.18%)
Jun 04, 2004 8.485 8.811 8.484 8.686 152,623 +0.05(+0.54%)
Jun 03, 2004 8.811 8.850 8.398 8.640 210,129 -0.26(-2.97%)
Jun 02, 2004 8.889 8.998 8.694 8.904 271,744 -0.04(-0.44%)
Jun 01, 2004 8.982 8.982 8.819 8.943 133,882 -0.16(-1.80%)
May 28, 2004 8.850 9.115 8.780 9.107 169,695 +0.27(+3.09%)
May 27, 2004 8.655 8.959 8.569 8.834 119,634 +0.09(+0.98%)
May 26, 2004 8.990 9.224 8.671 8.749 149,671 -0.02(-0.18%)
May 25, 2004 8.234 8.764 7.783 8.764 317,569 +0.50(+6.03%)
May 24, 2004 8.211 8.312 8.172 8.266 37,481 +0.02(+0.19%)
May 21, 2004 8.063 8.624 8.055 8.250 89,212 +0.21(+2.62%)
May 20, 2004 8.009 8.086 7.868 8.040 49,676 +0.00(+0.00%)
May 19, 2004 8.196 8.196 7.985 8.040 37,225 -0.10(-1.24%)
May 18, 2004 8.196 8.289 8.032 8.141 39,150 +0.12(+1.46%)
May 17, 2004 8.180 8.180 7.946 8.024 33,245 -0.16(-2.00%)
May 14, 2004 8.523 8.523 8.157 8.188 45,055 -0.34(-4.02%)
May 13, 2004 8.577 8.990 8.492 8.531 99,481 -0.07(-0.82%)
May 12, 2004 8.679 8.873 8.546 8.601 133,240 +0.03(+0.36%)
May 11, 2004 8.593 8.897 8.569 8.569 105,899 +0.08(+0.92%)
May 10, 2004 8.811 8.811 8.336 8.492 171,492 -0.31(-3.54%)
May 07, 2004 9.154 9.777 8.803 8.803 304,219 -0.49(-5.28%)
May 06, 2004 9.387 9.613 9.193 9.294 32,090 -0.06(-0.67%)
May 05, 2004 9.169 9.364 9.146 9.356 8,857 +0.16(+1.69%)
May 04, 2004 9.473 9.473 8.959 9.200 43,258 -0.24(-2.56%)
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.