| SPRINT NEXTEL CORPORATION Add to My Watchlist | (NYSE: S) |
| SPRINT NEXTEL | 3.65 | +0.14 (+3.99%) | 57,106,094 |
| Historical Data for S |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 3.60 | 3.65 | 3.51 | 57,085,698 | 3.65 | +0.14 +3.99% |
| 02/08/10 | 3.52 | 3.64 | 3.47 | 37,093,432 | 3.51 | +0.08 +2.33% |
| 02/05/10 | 3.42 | 3.45 | 3.31 | 30,689,097 | 3.43 | +0.02 +0.59% |
| 02/04/10 | 3.57 | 3.62 | 3.39 | 47,739,825 | 3.41 | -0.15 -4.21% |
| 02/03/10 | 3.61 | 3.69 | 3.53 | 42,505,746 | 3.56 | -0.11 -3.00% |
| 02/02/10 | 3.35 | 3.70 | 3.35 | 86,754,381 | 3.67 | +0.35 +10.71% |
| 02/01/10 | 3.32 | 3.37 | 3.25 | 33,316,053 | 3.31 | +0.03 +1.07% |
| 01/29/10 | 3.41 | 3.46 | 3.25 | 41,397,929 | 3.28 | -0.10 -2.96% |
| 01/28/10 | 3.54 | 3.54 | 3.38 | 33,537,114 | 3.38 | -0.11 -3.15% |
| 01/27/10 | 3.40 | 3.51 | 3.36 | 36,271,308 | 3.49 | +0.08 +2.35% |
| 01/26/10 | 3.44 | 3.50 | 3.32 | 35,809,745 | 3.41 | -0.03 -0.87% |
| 01/25/10 | 3.43 | 3.50 | 3.38 | 37,136,327 | 3.44 | +0.07 +2.08% |
| 01/22/10 | 3.45 | 3.58 | 3.35 | 55,688,495 | 3.37 | -0.09 -2.60% |
| 01/21/10 | 3.52 | 3.55 | 3.40 | 67,990,716 | 3.46 | -0.09 -2.54% |
| 01/20/10 | 3.62 | 3.68 | 3.45 | 81,113,177 | 3.55 | -0.13 -3.53% |
| 01/19/10 | 3.70 | 3.71 | 3.58 | 81,027,985 | 3.68 | -0.14 -3.66% |
| 01/18/10 | 3.82 | 3.82 | 3.82 | 0 | 3.82 | 0.00 0.00% |
| 01/15/10 | 3.82 | 3.88 | 3.67 | 106,338,720 | 3.82 | +0.13 +3.52% |
| 01/14/10 | 3.98 | 4.16 | 3.64 | 149,097,742 | 3.69 | -0.31 -7.75% |
| 01/13/10 | 3.95 | 4.02 | 3.93 | 26,115,629 | 4.00 | +0.10 +2.56% |
| 01/12/10 | 3.97 | 4.02 | 3.88 | 34,504,060 | 3.90 | -0.15 -3.70% |
| 01/11/10 | 4.00 | 4.05 | 3.96 | 32,247,774 | 4.05 | +0.10 +2.53% |
| 01/08/10 | 3.96 | 4.00 | 3.91 | 20,290,854 | 3.95 | -0.02 -0.50% |
| 01/07/10 | 4.15 | 4.17 | 3.96 | 58,771,494 | 3.97 | -0.12 -2.93% |
| 01/06/10 | 4.13 | 4.23 | 4.02 | 38,699,637 | 4.09 | -0.04 -0.97% |
| 01/05/10 | 3.92 | 4.20 | 3.90 | 95,536,503 | 4.13 | +0.23 +5.90% |
| 01/04/10 | 3.71 | 3.92 | 3.70 | 59,295,730 | 3.90 | +0.24 +6.56% |
| 01/01/10 | 3.66 | 3.66 | 3.66 | 0 | 3.66 | 0.00 0.00% |
| 12/31/09 | 3.76 | 3.77 | 3.66 | 31,034,652 | 3.66 | -0.12 -3.17% |
| 12/30/09 | 3.75 | 3.79 | 3.72 | 23,184,941 | 3.78 | -0.03 -0.79% |
| 12/29/09 | 3.65 | 3.82 | 3.65 | 32,082,080 | 3.81 | +0.16 +4.38% |
| 12/28/09 | 3.74 | 3.76 | 3.65 | 19,256,241 | 3.65 | -0.08 -2.14% |
| 12/25/09 | 3.72 | 3.75 | 3.70 | 7,912,901 | 3.73 | 0.00 0.00% |
| 12/24/09 | 3.72 | 3.75 | 3.70 | 7,912,901 | 3.73 | +0.03 +0.81% |
| 12/23/09 | 3.83 | 3.84 | 3.70 | 24,117,254 | 3.70 | -0.13 -3.39% |
| 12/22/09 | 3.82 | 3.85 | 3.77 | 24,543,660 | 3.83 | +0.06 +1.59% |
| 12/21/09 | 3.75 | 3.83 | 3.73 | 28,865,554 | 3.77 | +0.05 +1.34% |
| 12/18/09 | 3.78 | 3.80 | 3.66 | 52,301,600 | 3.72 | -0.05 -1.33% |
| 12/17/09 | 3.87 | 3.90 | 3.67 | 58,073,325 | 3.77 | -0.14 -3.58% |
| 12/16/09 | 3.92 | 3.98 | 3.82 | 32,642,347 | 3.91 | +0.01 +0.26% |
| 12/15/09 | 3.97 | 4.00 | 3.87 | 24,948,804 | 3.90 | -0.10 -2.50% |
| 12/14/09 | 4.04 | 4.05 | 3.98 | 35,430,521 | 4.00 | -0.07 -1.72% |
| 12/11/09 | 4.09 | 4.11 | 4.01 | 46,123,143 | 4.07 | +0.04 +0.99% |
| 12/10/09 | 4.22 | 4.24 | 3.95 | 77,234,849 | 4.03 | -0.10 -2.42% |
| 12/09/09 | 4.12 | 4.41 | 4.09 | 145,511,182 | 4.13 | +0.22 +5.63% |
| 12/08/09 | 4.04 | 4.05 | 3.90 | 83,557,745 | 3.91 | -0.27 -6.46% |
| 12/07/09 | 3.86 | 4.21 | 3.77 | 147,246,305 | 4.18 | +0.49 +13.28% |
| 12/04/09 | 3.74 | 3.77 | 3.62 | 53,655,781 | 3.69 | +0.02 +0.54% |
| 12/03/09 | 3.75 | 3.80 | 3.65 | 32,345,270 | 3.67 | -0.08 -2.13% |
| 12/02/09 | 3.73 | 3.84 | 3.71 | 29,813,755 | 3.75 | -0.03 -0.79% |
| \/ Download Data To Spreadsheet | ||||||
