Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gray Television (NY: GTN )

4.920 -0.190 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Oct 31, 2007 8.467 8.729 8.260 8.540 150,102 +0.09(+1.07%)
Oct 30, 2007 8.756 8.756 8.377 8.449 129,498 -0.35(-4.00%)
Oct 29, 2007 8.675 8.945 8.576 8.801 137,584 +0.15(+1.77%)
Oct 26, 2007 8.341 8.702 8.332 8.648 141,129 +0.45(+5.51%)
Oct 25, 2007 8.124 8.206 7.971 8.197 171,371 +0.11(+1.34%)
Oct 24, 2007 8.278 8.305 7.944 8.088 108,561 -0.23(-2.82%)
Oct 23, 2007 8.431 8.522 8.079 8.323 86,738 -0.04(-0.43%)
Oct 22, 2007 7.944 8.395 7.863 8.359 140,243 +0.30(+3.70%)
Oct 19, 2007 8.820 8.820 8.016 8.061 216,125 -0.78(-8.78%)
Oct 18, 2007 8.612 8.874 8.612 8.838 72,115 +0.19(+2.19%)
Oct 17, 2007 8.567 8.756 8.567 8.648 92,387 +0.18(+2.13%)
Oct 16, 2007 8.422 8.549 8.269 8.467 88,843 +0.04(+0.43%)
Oct 15, 2007 8.540 8.892 8.025 8.431 126,507 -0.12(-1.37%)
Oct 12, 2007 8.720 8.901 8.395 8.549 136,698 -0.17(-1.97%)
Oct 11, 2007 8.675 9.063 8.395 8.720 207,484 +0.11(+1.26%)
Oct 10, 2007 8.711 8.774 8.486 8.612 99,920 -0.11(-1.24%)
Oct 09, 2007 8.422 8.847 8.386 8.720 99,034 +0.33(+3.98%)
Oct 08, 2007 8.684 8.738 8.332 8.386 246,699 -0.33(-3.83%)
Oct 05, 2007 8.467 8.874 8.242 8.720 156,306 +0.35(+4.21%)
Oct 04, 2007 8.124 8.431 7.998 8.368 81,199 +0.25(+3.11%)
Oct 03, 2007 8.422 8.467 8.115 8.115 208,814 -0.37(-4.36%)
Oct 02, 2007 8.260 8.495 8.170 8.486 191,533 +0.26(+3.18%)
Oct 01, 2007 7.646 8.251 7.565 8.224 244,595 +0.56(+7.30%)
Sep 28, 2007 7.745 7.953 7.637 7.664 174,805 -0.10(-1.28%)
Sep 27, 2007 7.465 7.854 7.465 7.763 114,543 +0.33(+4.50%)
Sep 26, 2007 7.628 7.763 7.186 7.429 167,605 -0.14(-1.79%)
Sep 25, 2007 7.664 7.700 7.447 7.565 107,231 -0.14(-1.87%)
Sep 24, 2007 8.133 8.170 7.664 7.709 140,354 -0.44(-5.43%)
Sep 21, 2007 8.161 8.287 8.016 8.152 339,863 +0.07(+0.89%)
Sep 20, 2007 8.341 8.422 8.007 8.079 130,827 -0.31(-3.66%)
Sep 19, 2007 8.251 8.395 7.998 8.386 255,783 +0.23(+2.88%)
Sep 18, 2007 7.393 8.197 7.222 8.152 232,077 +0.81(+11.07%)
Sep 17, 2007 7.619 7.619 7.294 7.339 166,275 -0.29(-3.79%)
Sep 14, 2007 7.565 7.799 7.438 7.628 558,204 -0.05(-0.59%)
Sep 13, 2007 7.718 7.790 7.529 7.673 189,096 -0.01(-0.12%)
Sep 12, 2007 7.799 7.808 7.556 7.682 148,330 -0.13(-1.62%)
Sep 11, 2007 7.790 8.007 7.601 7.808 200,506 +0.05(+0.70%)
Sep 10, 2007 8.007 8.007 7.602 7.754 333,327 -0.12(-1.49%)
Sep 07, 2007 7.718 7.962 7.592 7.872 185,551 +0.01(+0.11%)
Sep 06, 2007 7.827 7.926 7.502 7.863 201,059 +0.09(+1.16%)
Sep 05, 2007 7.881 7.908 7.484 7.772 360,024 -0.16(-2.05%)
Sep 04, 2007 8.034 8.079 7.836 7.935 193,305 -0.14(-1.79%)
Aug 31, 2007 8.052 8.143 7.989 8.079 125,953 +0.14(+1.82%)
Aug 30, 2007 7.799 7.944 7.691 7.935 116,204 +0.04(+0.46%)
Aug 29, 2007 7.718 7.899 7.673 7.899 194,856 +0.21(+2.70%)
Aug 28, 2007 7.854 7.899 7.610 7.691 228,532 -0.18(-2.29%)
Aug 27, 2007 7.890 7.980 7.845 7.872 70,454 -0.03(-0.34%)
Aug 24, 2007 7.700 7.935 7.474 7.899 611,931 +0.19(+2.46%)
Aug 23, 2007 8.061 8.061 7.673 7.709 114,210 -0.33(-4.15%)
Aug 22, 2007 7.745 8.079 7.727 8.043 209,700 +0.38(+4.95%)
Aug 21, 2007 7.799 7.863 7.447 7.664 82,085 -0.05(-0.59%)
Aug 20, 2007 8.233 8.233 7.610 7.709 319,037 -0.51(-6.15%)
Aug 17, 2007 8.621 8.801 7.908 8.215 410,760 +0.34(+4.36%)
Aug 16, 2007 7.447 7.953 7.330 7.872 335,432 +0.28(+3.69%)
Aug 15, 2007 7.583 7.926 7.465 7.592 476,672 -0.01(-0.12%)
Aug 14, 2007 7.610 7.709 7.321 7.601 343,851 -0.01(-0.12%)
Aug 13, 2007 8.070 8.124 7.339 7.610 491,738 -0.30(-3.77%)
Aug 10, 2007 8.124 8.287 7.312 7.908 493,621 -0.23(-2.77%)
Aug 09, 2007 7.790 8.765 7.655 8.133 1,295,424 +0.15(+1.92%)
Aug 08, 2007 6.797 8.025 6.509 7.980 699,998 +1.17(+17.24%)
Aug 07, 2007 6.319 6.879 6.138 6.806 534,941 +0.35(+5.45%)
Aug 06, 2007 6.319 6.725 5.895 6.454 584,126 -0.53(-7.62%)
Aug 03, 2007 7.050 7.303 6.915 6.987 368,997 -0.32(-4.33%)
Aug 02, 2007 7.159 7.321 7.041 7.303 257,223 +0.14(+1.89%)
Aug 01, 2007 7.240 7.429 6.933 7.168 333,438 -0.10(-1.37%)
Jul 31, 2007 7.547 7.836 7.249 7.267 273,729 -0.23(-3.13%)
Jul 30, 2007 7.375 7.547 7.122 7.502 282,148 +0.13(+1.71%)
Jul 27, 2007 7.908 7.917 7.357 7.375 462,050 -0.57(-7.16%)
Jul 26, 2007 8.197 8.305 7.935 7.944 826,688 -0.41(-4.86%)
Jul 25, 2007 8.278 8.377 8.048 8.350 399,128 +0.12(+1.43%)
Jul 24, 2007 8.233 8.377 8.124 8.233 391,042 -0.12(-1.41%)
Jul 23, 2007 8.115 8.413 8.043 8.350 228,200 +0.23(+2.89%)
Jul 20, 2007 8.332 8.404 8.034 8.115 318,815 -0.23(-2.81%)
Jul 19, 2007 8.350 8.395 8.269 8.350 84,190 +0.06(+0.76%)
Jul 18, 2007 8.215 8.332 8.115 8.287 213,023 +0.06(+0.77%)
Jul 17, 2007 8.251 8.341 8.215 8.224 91,280 +0.01(+0.11%)
Jul 16, 2007 8.359 8.413 8.197 8.215 129,719 -0.18(-2.15%)
Jul 13, 2007 8.422 8.422 8.260 8.395 93,052 -0.03(-0.32%)
Jul 12, 2007 8.350 8.431 8.233 8.422 175,692 +0.15(+1.86%)
Jul 11, 2007 8.305 8.323 8.215 8.269 183,335 -0.02(-0.22%)
Jul 10, 2007 8.314 8.395 8.260 8.287 268,522 -0.14(-1.61%)
Jul 09, 2007 8.359 8.440 8.332 8.422 146,779 +0.05(+0.54%)
Jul 06, 2007 8.350 8.449 8.314 8.377 138,471 +0.04(+0.43%)
Jul 05, 2007 8.395 8.404 8.278 8.341 149,881 -0.05(-0.65%)
Jul 03, 2007 8.449 8.486 8.287 8.395 150,102 -0.06(-0.75%)
Jul 02, 2007 8.413 8.476 8.233 8.458 438,122 +0.09(+1.08%)
Jun 29, 2007 8.522 8.621 8.341 8.368 231,523 -0.12(-1.38%)
Jun 28, 2007 8.504 8.540 8.431 8.486 177,796 -0.01(-0.11%)
Jun 27, 2007 8.558 8.621 8.359 8.495 238,059 -0.12(-1.36%)
Jun 26, 2007 8.747 8.747 8.576 8.612 152,761 -0.08(-0.93%)
Jun 25, 2007 8.838 8.874 8.639 8.693 201,392 -0.14(-1.63%)
Jun 22, 2007 8.594 8.838 8.476 8.838 474,900 +0.24(+2.84%)
Jun 21, 2007 8.558 8.630 8.504 8.594 116,537 -0.02(-0.21%)
Jun 20, 2007 8.838 8.874 8.495 8.612 290,235 -0.22(-2.45%)
Jun 19, 2007 8.630 8.892 8.630 8.829 188,874 +0.20(+2.30%)
Jun 18, 2007 8.612 8.648 8.558 8.630 230,194 +0.02(+0.21%)
Jun 15, 2007 8.847 8.847 8.594 8.612 312,058 +0.10(+1.17%)
Jun 14, 2007 8.666 8.765 8.467 8.513 146,779 -0.17(-1.98%)
Jun 13, 2007 8.567 8.711 8.476 8.684 209,035 +0.16(+1.91%)
Jun 12, 2007 8.666 8.666 8.431 8.522 351,162 -0.14(-1.67%)
Jun 11, 2007 8.702 8.883 8.630 8.666 512,675 -0.08(-0.93%)
Jun 08, 2007 8.919 8.964 8.711 8.747 294,112 -0.21(-2.32%)
Jun 07, 2007 9.135 9.154 8.937 8.955 262,651 -0.23(-2.55%)
Jun 06, 2007 9.226 9.271 9.108 9.190 283,477 -0.07(-0.78%)
Jun 05, 2007 9.361 9.361 9.081 9.262 337,315 -0.15(-1.63%)
Jun 04, 2007 9.253 9.542 9.154 9.415 287,041 +0.11(+1.16%)
Jun 01, 2007 9.343 9.424 9.208 9.307 134,815 +0.04(+0.39%)
May 31, 2007 9.208 9.307 9.099 9.271 238,280 +0.06(+0.69%)
May 30, 2007 9.027 9.253 9.027 9.208 126,839 +0.11(+1.19%)
May 29, 2007 9.316 9.316 8.594 9.099 172,368 -0.22(-2.33%)
May 25, 2007 9.352 9.352 9.208 9.316 154,644 +0.02(+0.19%)
May 24, 2007 9.433 9.442 9.190 9.298 338,755 +0.06(+0.68%)
May 23, 2007 9.659 9.803 9.199 9.235 219,338 -0.38(-3.94%)
May 22, 2007 9.388 9.659 9.388 9.614 339,253 +0.32(+3.40%)
May 21, 2007 9.226 9.460 9.226 9.298 620,460 +0.07(+0.78%)
May 18, 2007 8.811 9.334 8.792 9.226 904,404 +0.42(+4.82%)
May 17, 2007 8.558 9.162 8.341 8.801 572,162 +0.24(+2.85%)
May 16, 2007 8.341 8.576 8.323 8.558 216,568 +0.26(+3.16%)
May 15, 2007 8.395 8.540 8.287 8.296 245,702 -0.07(-0.86%)
May 14, 2007 8.431 8.495 8.215 8.368 341,968 -0.01(-0.11%)
May 11, 2007 8.476 8.499 8.296 8.377 176,799 -0.03(-0.32%)
May 10, 2007 8.657 8.657 8.350 8.404 320,477 -0.29(-3.32%)
May 09, 2007 8.874 8.874 8.630 8.693 479,995 -0.26(-2.92%)
May 08, 2007 8.901 9.027 8.720 8.955 489,079 -0.04(-0.40%)
May 07, 2007 8.820 9.298 8.729 8.991 637,022 -0.71(-7.35%)
May 04, 2007 9.831 9.831 9.632 9.704 182,670 -0.06(-0.65%)
May 03, 2007 9.803 9.885 9.587 9.767 225,652 -0.05(-0.46%)
May 02, 2007 9.542 9.885 9.542 9.813 181,895 +0.30(+3.13%)
May 01, 2007 9.605 9.614 9.208 9.515 281,816 -0.12(-1.22%)
Apr 30, 2007 9.740 9.876 9.614 9.632 231,855 -0.12(-1.20%)
Apr 27, 2007 9.840 9.849 9.442 9.749 515,451 -0.14(-1.37%)
Apr 26, 2007 9.966 10.02 9.840 9.885 196,407 -0.13(-1.26%)
Apr 25, 2007 10.03 10.11 9.930 10.01 222,439 +0.06(+0.64%)
Apr 24, 2007 9.984 10.07 9.912 9.948 333,438 +0.01(+0.09%)
Apr 23, 2007 9.957 10.07 9.767 9.939 309,067 -0.05(-0.54%)
Apr 20, 2007 10.11 10.20 9.885 9.993 439,673 +0.05(+0.55%)
Apr 19, 2007 9.840 10.00 9.767 9.939 151,653 +0.01(+0.09%)
Apr 18, 2007 9.867 10.01 9.840 9.930 332,330 +0.00(+0.00%)
Apr 17, 2007 10.09 10.23 9.867 9.930 354,375 -0.22(-2.13%)
Apr 16, 2007 9.930 10.18 9.930 10.15 222,772 +0.22(+2.18%)
Apr 13, 2007 9.831 9.930 9.767 9.930 130,716 +0.07(+0.73%)
Apr 12, 2007 9.776 9.930 9.596 9.858 195,410 +0.12(+1.20%)
Apr 11, 2007 9.578 9.776 9.542 9.740 412,200 +0.18(+1.89%)
Apr 10, 2007 9.551 9.650 9.524 9.560 220,667 -0.01(-0.09%)
Apr 09, 2007 9.659 9.740 9.542 9.569 466,924 -0.06(-0.66%)
Apr 05, 2007 9.587 9.704 9.569 9.632 147,000 +0.06(+0.66%)
Apr 04, 2007 9.497 9.785 9.442 9.569 715,175 +0.14(+1.53%)
Apr 03, 2007 9.343 9.524 9.253 9.424 517,327 +0.13(+1.36%)
Apr 02, 2007 9.479 9.659 9.181 9.298 488,858 -0.11(-1.15%)
Mar 30, 2007 9.524 9.704 9.163 9.406 445,987 -0.07(-0.76%)
Mar 29, 2007 9.551 9.650 9.415 9.479 253,789 +0.02(+0.19%)
Mar 28, 2007 9.244 9.479 9.185 9.460 599,080 +0.19(+2.04%)
Mar 27, 2007 8.973 9.298 8.973 9.271 273,064 +0.31(+3.42%)
Mar 26, 2007 9.045 9.117 8.955 8.964 376,419 +0.05(+0.61%)
Mar 23, 2007 8.955 9.126 8.666 8.910 352,824 -0.05(-0.50%)
Mar 22, 2007 8.657 8.991 8.404 8.955 479,663 +0.29(+3.33%)
Mar 21, 2007 8.576 8.774 8.513 8.666 1,114,082 +0.06(+0.73%)
Mar 20, 2007 8.097 8.693 8.025 8.603 788,398 +0.69(+8.67%)
Mar 19, 2007 7.763 7.989 7.763 7.917 419,401 +0.23(+2.93%)
Mar 16, 2007 7.592 7.989 7.429 7.691 636,412 +0.11(+1.43%)
Mar 15, 2007 7.366 7.682 7.041 7.583 790,503 -0.19(-2.44%)
Mar 14, 2007 7.827 7.917 7.628 7.772 182,670 -0.03(-0.35%)
Mar 13, 2007 8.034 8.088 7.736 7.799 226,870 -0.23(-2.92%)
Mar 12, 2007 7.447 8.097 7.330 8.034 390,931 +0.55(+7.36%)
Mar 09, 2007 7.529 7.538 7.330 7.484 108,782 +0.02(+0.24%)
Mar 08, 2007 7.565 7.565 7.294 7.465 153,536 -0.05(-0.60%)
Mar 07, 2007 7.529 7.646 7.493 7.511 189,539 -0.02(-0.24%)
Mar 06, 2007 7.393 7.745 7.276 7.529 330,668 +0.21(+2.84%)
Mar 05, 2007 7.565 7.646 7.312 7.321 230,969 -0.36(-4.70%)
Mar 02, 2007 7.763 7.899 7.303 7.682 288,795 -0.14(-1.85%)
Mar 01, 2007 7.682 7.908 7.267 7.827 253,235 -0.04(-0.46%)
Feb 28, 2007 7.808 8.025 7.556 7.863 350,719 +0.14(+1.75%)
Feb 27, 2007 8.179 8.179 7.204 7.727 573,380 -0.50(-6.04%)
Feb 26, 2007 8.449 8.549 8.215 8.224 509,573 -0.19(-2.25%)
Feb 23, 2007 8.161 8.476 8.115 8.413 381,515 +0.24(+2.98%)
Feb 22, 2007 8.206 8.206 8.061 8.170 177,132 -0.04(-0.44%)
Feb 21, 2007 8.133 8.206 8.124 8.206 185,329 +0.04(+0.44%)
Feb 20, 2007 8.188 8.188 7.953 8.170 238,280 -0.04(-0.44%)
Feb 16, 2007 8.206 8.215 7.944 8.206 328,564 +0.00(+0.00%)
Feb 15, 2007 8.034 8.332 7.971 8.206 371,545 +0.15(+1.91%)
Feb 14, 2007 7.944 8.115 7.935 8.052 467,367 +0.08(+1.02%)
Feb 13, 2007 8.097 8.124 7.881 7.971 267,304 -0.13(-1.56%)
Feb 12, 2007 7.845 8.124 7.845 8.097 450,307 +0.25(+3.22%)
Feb 09, 2007 8.070 8.097 7.799 7.845 241,604 -0.24(-3.01%)
Feb 08, 2007 8.034 8.152 8.007 8.088 289,570 +0.05(+0.67%)
Feb 07, 2007 8.034 8.061 7.944 8.034 281,373 +0.00(+0.00%)
Feb 06, 2007 8.061 8.097 7.944 8.034 176,910 +0.01(+0.11%)
Feb 05, 2007 8.124 8.152 7.971 8.025 466,148 -0.09(-1.11%)
Feb 02, 2007 7.989 8.124 7.989 8.115 225,873 +0.12(+1.47%)
Feb 01, 2007 8.061 8.143 7.926 7.998 342,300 -0.07(-0.89%)
Jan 31, 2007 8.097 8.115 8.025 8.070 197,847 -0.02(-0.22%)
Jan 30, 2007 8.115 8.143 8.043 8.088 262,762 +0.00(+0.00%)
Jan 29, 2007 8.088 8.152 8.043 8.088 268,966 -0.01(-0.11%)
Jan 26, 2007 7.953 8.133 7.845 8.097 294,887 +0.16(+2.05%)
Jan 25, 2007 8.170 8.251 7.917 7.935 498,606 -0.23(-2.87%)
Jan 24, 2007 8.070 8.215 7.962 8.170 338,090 +0.12(+1.46%)
Jan 23, 2007 7.745 8.115 7.673 8.052 441,777 +0.29(+3.72%)
Jan 22, 2007 7.673 7.818 7.484 7.763 328,674 +0.10(+1.30%)
Jan 19, 2007 7.529 7.673 7.465 7.664 363,126 +0.14(+1.80%)
Jan 18, 2007 7.556 7.574 7.456 7.529 318,151 +0.03(+0.36%)
Jan 17, 2007 7.456 7.601 7.393 7.502 397,134 +0.05(+0.61%)
Jan 16, 2007 7.204 7.465 6.834 7.456 626,221 +0.42(+6.03%)
Jan 12, 2007 6.852 7.041 6.797 7.032 213,356 +0.16(+2.37%)
Jan 11, 2007 6.825 6.906 6.761 6.870 202,278 +0.06(+0.93%)
Jan 10, 2007 6.816 6.906 6.689 6.806 260,325 +0.03(+0.40%)
Jan 09, 2007 6.779 6.825 6.725 6.779 192,419 +0.00(+0.00%)
Jan 08, 2007 6.816 6.834 6.725 6.779 191,311 +0.00(+0.00%)
Jan 05, 2007 6.680 6.843 6.680 6.779 231,634 -0.03(-0.40%)
Jan 04, 2007 6.987 6.987 6.752 6.806 283,699 -0.15(-2.20%)
Jan 03, 2007 6.698 7.059 6.669 6.960 288,130 +0.34(+5.18%)
Dec 29, 2006 6.626 6.644 6.572 6.617 251,131 -0.01(-0.14%)
Dec 28, 2006 6.590 6.698 6.545 6.626 239,167 +0.01(+0.14%)
Dec 27, 2006 6.563 6.635 6.531 6.617 188,542 +0.09(+1.38%)
Dec 26, 2006 6.373 6.545 6.364 6.527 180,566 +0.16(+2.55%)
Dec 22, 2006 6.211 6.373 6.102 6.364 184,111 +0.16(+2.62%)
Dec 21, 2006 6.193 6.229 6.066 6.202 243,930 +0.02(+0.29%)
Dec 20, 2006 6.193 6.211 6.066 6.184 105,016 +0.00(+0.00%)
Dec 19, 2006 6.075 6.202 6.003 6.184 131,824 +0.07(+1.18%)
Dec 18, 2006 6.048 6.120 5.967 6.111 209,146 +0.08(+1.35%)
Dec 15, 2006 6.184 6.184 5.994 6.030 254,454 -0.15(-2.48%)
Dec 14, 2006 6.003 6.238 5.976 6.184 349,057 +0.20(+3.32%)
Dec 13, 2006 6.030 6.048 5.931 5.985 499,714 -0.01(-0.15%)
Dec 12, 2006 5.994 6.084 5.940 5.994 339,309 +0.01(+0.15%)
Dec 11, 2006 5.931 6.021 5.904 5.985 217,787 +0.09(+1.53%)
Dec 08, 2006 5.868 5.913 5.859 5.895 228,311 +0.03(+0.46%)
Dec 07, 2006 5.786 5.904 5.777 5.868 150,656 +0.10(+1.72%)
Dec 06, 2006 5.678 5.786 5.597 5.768 170,042 +0.06(+1.11%)
Dec 05, 2006 5.732 5.741 5.642 5.705 111,109 +0.02(+0.32%)
Dec 04, 2006 5.588 5.705 5.561 5.687 156,749 +0.14(+2.44%)
Dec 01, 2006 5.705 5.705 5.516 5.552 131,048 -0.12(-2.07%)
Nov 30, 2006 5.606 5.714 5.543 5.669 189,982 +0.15(+2.78%)
Nov 29, 2006 5.416 5.525 5.380 5.516 102,357 +0.10(+1.83%)
Nov 28, 2006 5.263 5.434 5.245 5.416 128,501 +0.16(+3.09%)
Nov 27, 2006 5.371 5.416 5.191 5.254 259,993 -0.12(-2.18%)
Nov 24, 2006 5.407 5.407 5.326 5.371 22,598 -0.05(-0.83%)
Nov 22, 2006 5.407 5.416 5.344 5.416 172,811 +0.03(+0.50%)
Nov 21, 2006 5.407 5.443 5.335 5.389 188,431 -0.03(-0.50%)
Nov 20, 2006 5.489 5.507 5.389 5.416 121,965 -0.09(-1.64%)
Nov 17, 2006 5.669 5.669 5.498 5.507 117,312 -0.16(-2.87%)
Nov 16, 2006 5.579 5.696 5.579 5.669 110,444 +0.09(+1.62%)
Nov 15, 2006 5.642 5.669 5.541 5.579 148,994 +0.00(+0.00%)
Nov 14, 2006 5.425 5.579 5.416 5.579 220,556 +0.16(+3.00%)
Nov 13, 2006 5.416 5.434 5.380 5.416 208,260 +0.01(+0.17%)
Nov 10, 2006 5.407 5.489 5.326 5.407 199,176 +0.00(+0.00%)
Nov 09, 2006 5.479 5.507 5.281 5.407 316,267 -0.08(-1.48%)
Nov 08, 2006 5.759 5.795 5.416 5.489 285,028 -0.36(-6.17%)
Nov 07, 2006 5.886 5.958 5.795 5.850 78,651 -0.05(-0.92%)
Nov 06, 2006 5.813 6.003 5.813 5.904 92,387 +0.16(+2.83%)
Nov 03, 2006 5.741 5.795 5.687 5.741 61,038 +0.04(+0.63%)
Nov 02, 2006 5.651 5.750 5.642 5.705 149,881 +0.02(+0.32%)
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.