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 30, 2009 1.805 1.868 1.534 1.579 557,130 -0.20(-11.17%)
Oct 29, 2009 1.696 1.985 1.633 1.777 459,987 +0.05(+3.14%)
Oct 28, 2009 1.931 1.940 1.714 1.723 547,067 -0.22(-11.16%)
Oct 27, 2009 2.030 2.048 1.860 1.940 389,064 -0.13(-6.11%)
Oct 26, 2009 2.202 2.247 1.940 2.066 531,146 -0.12(-5.37%)
Oct 23, 2009 2.229 2.229 2.183 2.183 224,447 -0.08(-3.59%)
Oct 22, 2009 2.265 2.274 2.174 2.265 359,416 +0.01(+0.40%)
Oct 21, 2009 2.283 2.382 2.220 2.256 407,236 +0.00(+0.00%)
Oct 20, 2009 2.283 2.301 2.192 2.256 367,878 -0.14(-5.66%)
Oct 19, 2009 2.445 2.517 2.319 2.391 383,209 -0.10(-3.99%)
Oct 16, 2009 2.454 2.617 2.265 2.490 1,321,430 -0.07(-2.82%)
Oct 15, 2009 2.202 2.571 2.048 2.562 2,696,936 +0.42(+19.83%)
Oct 14, 2009 2.120 2.211 2.012 2.138 555,445 +0.06(+3.04%)
Oct 13, 2009 1.895 2.075 1.859 2.075 599,536 +0.17(+9.00%)
Oct 12, 2009 1.922 1.967 1.832 1.904 331,611 -0.05(-2.32%)
Oct 09, 2009 1.940 1.985 1.859 1.949 297,235 +0.00(+0.00%)
Oct 08, 2009 1.850 2.129 1.850 1.949 322,109 +0.07(+3.85%)
Oct 07, 2009 1.940 2.066 1.805 1.877 778,251 -0.09(-4.59%)
Oct 06, 2009 1.832 2.202 1.832 1.967 2,085,219 +0.15(+8.46%)
Oct 05, 2009 1.795 1.895 1.759 1.814 581,758 -0.04(-1.95%)
Oct 02, 2009 1.913 1.913 1.678 1.850 1,415,659 -0.10(-5.09%)
Oct 01, 2009 2.192 2.192 1.814 1.949 1,447,324 -0.14(-6.90%)
Sep 30, 2009 2.283 2.301 2.003 2.093 870,536 -0.19(-8.30%)
Sep 29, 2009 2.418 2.418 2.238 2.283 658,079 -0.02(-0.78%)
Sep 28, 2009 2.364 2.463 2.183 2.301 1,946,058 +0.15(+7.14%)
Sep 25, 2009 2.174 2.526 2.066 2.147 1,708,668 +0.01(+0.42%)
Sep 24, 2009 2.319 2.436 1.958 2.138 2,284,719 -0.23(-9.54%)
Sep 23, 2009 2.526 2.734 2.319 2.364 2,130,243 -0.31(-11.49%)
Sep 22, 2009 3.032 3.032 2.320 2.671 4,587,852 +0.01(+0.34%)
Sep 21, 2009 2.192 3.221 2.075 2.662 8,497,397 +0.27(+11.32%)
Sep 18, 2009 1.795 2.391 1.678 2.391 4,714,396 +0.77(+47.22%)
Sep 17, 2009 1.588 1.705 1.498 1.624 1,632,682 +0.21(+14.66%)
Sep 16, 2009 1.281 1.624 1.281 1.416 2,276,287 +0.17(+13.76%)
Sep 15, 2009 1.119 1.281 1.119 1.245 1,881,172 +0.12(+10.40%)
Sep 14, 2009 1.137 1.137 1.038 1.128 699,302 +0.02(+1.63%)
Sep 11, 2009 0.9474 1.146 0.9474 1.110 1,202,532 +0.15(+16.05%)
Sep 10, 2009 1.002 1.002 0.9023 0.9563 1,273,492 -0.03(-2.85%)
Sep 09, 2009 1.119 1.119 0.9654 0.9844 1,482,473 -0.09(-8.32%)
Sep 08, 2009 1.128 1.335 1.056 1.074 6,127,202 +0.12(+12.26%)
Sep 04, 2009 0.7489 0.9564 0.7309 0.9564 3,201,194 +0.23(+32.50%)
Sep 03, 2009 0.6993 0.7940 0.6857 0.7218 1,668,809 +0.01(+1.27%)
Sep 02, 2009 0.6947 0.7218 0.6316 0.7128 310,321 +0.00(+0.00%)
Sep 01, 2009 0.6677 0.7759 0.6135 0.7128 923,250 +0.05(+8.22%)
Aug 31, 2009 0.6947 0.6947 0.6319 0.6586 504,572 -0.03(-3.95%)
Aug 28, 2009 0.8301 0.8391 0.6424 0.6857 1,434,378 -0.09(-11.63%)
Aug 27, 2009 0.9023 0.9113 0.6857 0.7759 2,504,925 -0.09(-10.42%)
Aug 26, 2009 0.6498 1.029 0.6406 0.8662 11,231,382 +0.23(+37.14%)
Aug 25, 2009 0.4241 0.6747 0.4241 0.6316 2,875,968 +0.21(+48.94%)
Aug 24, 2009 0.4150 0.4331 0.3880 0.4241 1,044,269 +0.03(+6.82%)
Aug 21, 2009 0.4015 0.4150 0.3970 0.3970 173,553 +0.00(+0.00%)
Aug 20, 2009 0.4150 0.4241 0.3970 0.3970 752,007 -0.03(-6.38%)
Aug 19, 2009 0.4150 0.4421 0.3997 0.4241 265,201 +0.00(+0.00%)
Aug 18, 2009 0.4331 0.4331 0.4060 0.4241 90,927 +0.00(+0.00%)
Aug 17, 2009 0.4150 0.4421 0.3970 0.4241 315,325 +0.01(+2.17%)
Aug 14, 2009 0.4060 0.4421 0.3971 0.4150 592,622 +0.01(+2.22%)
Aug 13, 2009 0.4331 0.4511 0.3957 0.4060 523,348 -0.03(-6.27%)
Aug 12, 2009 0.4331 0.4511 0.4245 0.4332 255,788 +0.01(+2.15%)
Aug 11, 2009 0.4511 0.4602 0.4241 0.4241 917,793 -0.03(-6.00%)
Aug 10, 2009 0.4500 0.4511 0.4150 0.4511 243,255 +0.04(+8.70%)
Aug 07, 2009 0.4602 0.4692 0.3609 0.4150 589,218 -0.05(-9.80%)
Aug 06, 2009 0.4602 0.4602 0.4421 0.4602 1,454,445 +0.02(+4.08%)
Aug 05, 2009 0.4511 0.4602 0.4421 0.4421 861,235 +0.01(+2.08%)
Aug 04, 2009 0.4421 0.4773 0.4331 0.4331 295,321 +0.01(+2.13%)
Aug 03, 2009 0.4511 0.4872 0.4150 0.4241 478,462 -0.02(-4.08%)
Jul 31, 2009 0.4331 0.4872 0.3970 0.4421 474,929 +0.03(+6.52%)
Jul 30, 2009 0.4692 0.4872 0.4073 0.4150 312,986 -0.05(-11.54%)
Jul 29, 2009 0.4872 0.4962 0.4692 0.4692 92,588 -0.01(-1.89%)
Jul 28, 2009 0.4692 0.5252 0.4511 0.4782 346,410 +0.01(+2.91%)
Jul 27, 2009 0.4099 0.4782 0.4060 0.4647 518,828 +0.08(+19.77%)
Jul 24, 2009 0.4241 0.4241 0.3789 0.3880 243 -0.02(-4.44%)
Jul 23, 2009 0.4133 0.4421 0.3880 0.4060 234,491 +0.02(+4.65%)
Jul 22, 2009 0.4421 0.4421 0.3447 0.3880 167,707 +0.00(+0.00%)
Jul 21, 2009 0.3429 0.4150 0.3429 0.3880 71,998 +0.03(+7.50%)
Jul 20, 2009 0.3429 0.3789 0.3429 0.3609 84,800 +0.02(+5.26%)
Jul 17, 2009 0.3880 0.4060 0.3429 0.3429 115,622 -0.01(-2.56%)
Jul 16, 2009 0.4150 0.4241 0.3519 0.3519 243,423 -0.05(-13.33%)
Jul 15, 2009 0.4060 0.4421 0.3974 0.4060 267,271 -0.01(-2.17%)
Jul 14, 2009 0.3880 0.4151 0.3880 0.4150 75,854 +0.03(+6.98%)
Jul 13, 2009 0.3792 0.4060 0.3791 0.3880 97,314 +0.01(+2.38%)
Jul 10, 2009 0.3789 0.3970 0.3789 0.3789 87,013 +0.00(+0.00%)
Jul 09, 2009 0.3880 0.3970 0.3789 0.3789 148,733 -0.01(-2.33%)
Jul 08, 2009 0.4150 0.4150 0.3880 0.3880 96,480 -0.02(-4.44%)
Jul 07, 2009 0.4331 0.4511 0.4060 0.4060 211,730 -0.02(-4.26%)
Jul 06, 2009 0.4511 0.4511 0.4241 0.4241 126,554 -0.04(-7.84%)
Jul 02, 2009 0.4331 0.4962 0.4331 0.4602 218,044 +0.00(+0.00%)
Jul 01, 2009 0.4421 0.4692 0.4348 0.4602 109,709 +0.02(+4.08%)
Jun 30, 2009 0.4511 0.4602 0.4331 0.4421 123,083 -0.01(-2.00%)
Jun 29, 2009 0.4511 0.4782 0.4421 0.4511 428,214 +0.02(+4.17%)
Jun 26, 2009 0.5504 0.5865 0.4331 0.4331 4,533,706 -0.13(-22.58%)
Jun 25, 2009 0.5689 0.5774 0.5414 0.5594 178,592 -0.02(-3.12%)
Jun 24, 2009 0.6045 0.6135 0.5684 0.5774 213,546 -0.02(-3.03%)
Jun 23, 2009 0.5865 0.5955 0.5865 0.5955 114,091 +0.01(+1.54%)
Jun 22, 2009 0.6361 0.6406 0.5774 0.5865 227,643 -0.05(-8.45%)
Jun 19, 2009 0.6406 0.6406 0.6144 0.6406 219,035 +0.01(+1.43%)
Jun 18, 2009 0.6316 0.6316 0.6135 0.6316 33,722 -0.01(-1.41%)
Jun 17, 2009 0.6316 0.6406 0.5865 0.6406 180,976 +0.01(+1.43%)
Jun 16, 2009 0.6316 0.6586 0.6228 0.6316 136,977 -0.01(-1.41%)
Jun 15, 2009 0.6226 0.6496 0.6226 0.6406 262,228 +0.00(+0.00%)
Jun 12, 2009 0.6045 0.6406 0.6045 0.6406 397,619 +0.02(+2.90%)
Jun 11, 2009 0.6226 0.6226 0.5955 0.6226 189,111 +0.01(+1.47%)
Jun 10, 2009 0.6045 0.6226 0.5820 0.6135 256,997 +0.03(+4.62%)
Jun 09, 2009 0.6316 0.6316 0.5774 0.5865 258,201 -0.04(-5.80%)
Jun 08, 2009 0.6227 0.6406 0.5965 0.6226 397,746 -0.01(-1.43%)
Jun 05, 2009 0.6316 0.6316 0.6045 0.6316 129,014 +0.00(+0.00%)
Jun 04, 2009 0.6316 0.6316 0.5955 0.6316 108,818 +0.01(+1.45%)
Jun 03, 2009 0.6316 0.6316 0.6045 0.6226 227,356 -0.01(-1.43%)
Jun 02, 2009 0.6397 0.6406 0.6045 0.6316 137,311 -0.01(-1.41%)
Jun 01, 2009 0.6135 0.6406 0.5865 0.6406 365,935 +0.03(+4.41%)
May 29, 2009 0.6677 0.6677 0.5955 0.6135 159,545 -0.05(-8.11%)
May 28, 2009 0.6406 0.6677 0.6189 0.6677 170,122 +0.03(+4.23%)
May 27, 2009 0.6496 0.6677 0.6226 0.6406 122,315 -0.02(-2.74%)
May 26, 2009 0.5684 0.6586 0.5684 0.6586 231,161 +0.06(+10.61%)
May 22, 2009 0.6704 0.6704 0.4962 0.5955 336,703 -0.07(-10.81%)
May 21, 2009 0.7218 0.7218 0.6677 0.6677 128,978 -0.05(-7.50%)
May 20, 2009 0.7399 0.7399 0.6858 0.7218 359,484 -0.02(-2.44%)
May 19, 2009 0.6894 0.7399 0.6894 0.7399 421,314 +0.02(+2.50%)
May 18, 2009 0.6857 0.7218 0.5865 0.7218 216,694 +0.05(+6.67%)
May 15, 2009 0.6758 0.6947 0.6377 0.6767 1,100,228 +0.00(+0.00%)
May 14, 2009 0.6406 0.6947 0.6316 0.6767 652,965 +0.04(+5.63%)
May 13, 2009 0.6496 0.6768 0.6226 0.6406 197,246 -0.06(-8.97%)
May 12, 2009 0.7218 0.7218 0.6135 0.7038 158,179 -0.01(-1.27%)
May 11, 2009 0.7669 0.7669 0.6857 0.7128 208,067 -0.03(-3.66%)
May 08, 2009 0.7579 0.7759 0.6230 0.7399 496,478 +0.00(+0.00%)
May 07, 2009 0.7489 0.7669 0.6947 0.7399 375,327 +0.01(+1.23%)
May 06, 2009 0.6316 0.7308 0.6316 0.7308 581,316 +0.08(+12.50%)
May 05, 2009 0.7669 0.7759 0.6180 0.6496 341,199 -0.10(-13.25%)
May 04, 2009 0.7308 0.7489 0.7218 0.7489 488,632 -0.06(-7.78%)
May 01, 2009 0.6586 0.8301 0.6586 0.8120 725,698 +0.20(+32.35%)
Apr 30, 2009 0.5161 0.6496 0.5053 0.6135 700,524 +0.10(+19.30%)
Apr 29, 2009 0.4782 0.5143 0.4692 0.5143 984,118 +0.05(+9.62%)
Apr 28, 2009 0.4872 0.5053 0.4692 0.4692 796,184 -0.03(-5.45%)
Apr 27, 2009 0.5232 0.5232 0.4872 0.4962 132,544 -0.01(-1.79%)
Apr 24, 2009 0.4791 0.5143 0.4782 0.5053 223,094 +0.04(+7.69%)
Apr 23, 2009 0.4331 0.4872 0.4331 0.4692 108,497 -0.01(-1.89%)
Apr 22, 2009 0.4602 0.4962 0.4514 0.4782 204,144 -0.01(-1.85%)
Apr 21, 2009 0.4602 0.4872 0.4331 0.4872 153,307 +0.02(+3.85%)
Apr 20, 2009 0.4444 0.5053 0.4150 0.4692 570,164 +0.05(+10.64%)
Apr 17, 2009 0.4511 0.4602 0.4241 0.4241 369,366 -0.03(-6.00%)
Apr 16, 2009 0.4241 0.4511 0.4060 0.4511 223,858 +0.04(+8.70%)
Apr 15, 2009 0.3789 0.4241 0.3789 0.4150 109,987 +0.04(+9.52%)
Apr 14, 2009 0.3880 0.4331 0.3789 0.3789 118,459 -0.03(-6.67%)
Apr 13, 2009 0.4012 0.4692 0.3882 0.4060 259,970 -0.03(-6.25%)
Apr 09, 2009 0.4571 0.4571 0.4195 0.4331 200,983 +0.01(+2.13%)
Apr 08, 2009 0.3951 0.4241 0.3951 0.4241 152,112 +0.05(+14.63%)
Apr 07, 2009 0.3970 0.4241 0.3699 0.3699 164,889 -0.04(-8.89%)
Apr 06, 2009 0.4150 0.4241 0.3789 0.4060 203,805 -0.01(-2.17%)
Apr 03, 2009 0.3681 0.4241 0.3519 0.4150 867,301 +0.02(+4.55%)
Apr 02, 2009 0.3248 0.3970 0.3248 0.3970 172,839 +0.08(+25.71%)
Apr 01, 2009 0.3025 0.3338 0.2887 0.3158 163,259 +0.03(+9.38%)
Mar 31, 2009 0.3519 0.3609 0.2887 0.2887 238,887 -0.05(-13.51%)
Mar 30, 2009 0.3519 0.3789 0.3248 0.3338 194,894 -0.06(-15.91%)
Mar 26, 2009 0.3699 0.3970 0.3612 0.3970 109,926 +0.03(+7.32%)
Mar 25, 2009 0.3609 0.3880 0.3519 0.3699 97,036 +0.02(+5.13%)
Mar 24, 2009 0.3880 0.3880 0.3429 0.3519 106,075 -0.05(-11.36%)
Mar 23, 2009 0.3789 0.3970 0.3539 0.3970 182,719 +0.00(+0.00%)
Mar 20, 2009 0.3880 0.3970 0.3429 0.3970 373,282 +0.03(+7.32%)
Mar 19, 2009 0.4421 0.4421 0.3519 0.3699 166,803 +0.00(+0.00%)
Mar 18, 2009 0.3293 0.3699 0.3158 0.3699 152,056 -0.01(-2.38%)
Mar 17, 2009 0.3699 0.3789 0.3519 0.3789 88,525 +0.02(+5.00%)
Mar 16, 2009 0.3880 0.3970 0.3275 0.3609 433,604 -0.01(-2.44%)
Mar 13, 2009 0.4241 0.4241 0.3429 0.3699 0 +0.00(+0.00%)
Mar 12, 2009 0.3519 0.3699 0.3429 0.3699 103,862 +0.02(+5.13%)
Mar 11, 2009 0.3609 0.3699 0.3158 0.3519 103,227 -0.01(-2.50%)
Mar 10, 2009 0.3429 0.3789 0.3248 0.3609 126,571 +0.04(+11.11%)
Mar 09, 2009 0.3158 0.3519 0.3158 0.3248 97,365 -0.02(-5.26%)
Mar 06, 2009 0.2977 0.3519 0.2887 0.3429 0 +0.03(+8.57%)
Mar 05, 2009 0.3429 0.3519 0.2887 0.3158 46,424 -0.04(-10.26%)
Mar 04, 2009 0.3158 0.3519 0.2526 0.3519 342,416 +0.09(+34.48%)
Mar 02, 2009 0.3068 0.3158 0.2617 0.2617 413,630 -0.04(-12.12%)
Feb 27, 2009 0.3158 0.3338 0.2977 0.2977 0 -0.02(-5.71%)
Feb 26, 2009 0.3248 0.3519 0.3158 0.3158 104,479 -0.01(-2.78%)
Feb 25, 2009 0.3699 0.3873 0.3158 0.3248 63,125 -0.05(-12.20%)
Feb 24, 2009 0.2887 0.3699 0.2887 0.3699 191,980 +0.08(+28.13%)
Feb 23, 2009 0.3248 0.3338 0.2797 0.2887 373,926 -0.04(-11.11%)
Feb 20, 2009 0.3699 0.3970 0.3158 0.3248 263,469 -0.06(-16.28%)
Feb 19, 2009 0.3970 0.4150 0.3789 0.3880 51,715 +0.00(+0.00%)
Feb 18, 2009 0.3970 0.4232 0.3880 0.3880 82,853 -0.01(-2.27%)
Feb 17, 2009 0.4150 0.4241 0.3970 0.3970 44,725 -0.03(-6.38%)
Feb 13, 2009 0.4602 0.4782 0.4150 0.4241 48,267 -0.05(-9.62%)
Feb 12, 2009 0.4241 0.4782 0.4150 0.4692 301,470 +0.04(+8.33%)
Feb 11, 2009 0.3789 0.4962 0.3789 0.4331 108,537 +0.06(+17.07%)
Feb 10, 2009 0.4602 0.4692 0.3699 0.3699 189,563 -0.09(-19.61%)
Feb 09, 2009 0.4511 0.4872 0.4331 0.4602 323,528 +0.00(+0.00%)
Feb 06, 2009 0.4326 0.4629 0.3970 0.4602 345,655 +0.03(+6.25%)
Feb 05, 2009 0.4085 0.4331 0.4060 0.4331 216,861 +0.01(+2.13%)
Feb 04, 2009 0.4331 0.4421 0.3789 0.4241 243,927 +0.00(+0.00%)
Feb 03, 2009 0.3622 0.4331 0.3609 0.4241 394,711 +0.04(+9.30%)
Feb 02, 2009 0.2977 0.3970 0.2893 0.3880 307,385 +0.09(+30.30%)
Jan 30, 2009 0.3158 0.3519 0.2887 0.2977 0 -0.02(-5.71%)
Jan 29, 2009 0.3338 0.3429 0.3158 0.3158 131,412 -0.02(-5.41%)
Jan 28, 2009 0.3789 0.3789 0.3248 0.3338 161,591 -0.04(-9.76%)
Jan 27, 2009 0.3699 0.3789 0.3564 0.3699 72,115 +0.00(+0.00%)
Jan 26, 2009 0.3789 0.3880 0.3429 0.3699 105,155 +0.04(+10.81%)
Jan 23, 2009 0.2826 0.3699 0.2826 0.3338 159,150 +0.03(+8.82%)
Jan 22, 2009 0.3609 0.4331 0.3068 0.3068 362,691 -0.06(-17.07%)
Jan 21, 2009 0.3789 0.3880 0.3609 0.3699 145,907 +0.00(+0.00%)
Jan 20, 2009 0.4159 0.4159 0.3699 0.3699 155,266 -0.05(-10.87%)
Jan 16, 2009 0.4421 0.4421 0.4060 0.4150 142,833 +0.00(+0.00%)
Jan 15, 2009 0.4150 0.4421 0.4060 0.4150 125,535 +0.01(+2.22%)
Jan 14, 2009 0.4060 0.4602 0.3735 0.4060 254,155 -0.02(-4.26%)
Jan 13, 2009 0.4421 0.4602 0.4150 0.4241 81,839 -0.01(-2.08%)
Jan 12, 2009 0.4060 0.4692 0.3970 0.4331 273,081 +0.03(+6.67%)
Jan 09, 2009 0.3970 0.4060 0.3609 0.4060 295,751 +0.01(+2.27%)
Jan 08, 2009 0.3609 0.4060 0.3609 0.3970 246,275 +0.03(+7.32%)
Jan 07, 2009 0.3699 0.3880 0.3699 0.3699 160,888 -0.01(-2.38%)
Jan 06, 2009 0.3970 0.3970 0.3609 0.3789 193,808 -0.01(-2.33%)
Jan 05, 2009 0.3970 0.3992 0.3699 0.3880 325,165 +0.00(+0.00%)
Jan 02, 2009 0.3609 0.3970 0.3429 0.3880 0 +0.03(+7.50%)
Jan 01, 2009 0.3429 0.3699 0.3428 0.3609 0 +0.00(+0.00%)
Dec 31, 2008 0.3429 0.3699 0.3428 0.3609 679,926 +0.03(+8.11%)
Dec 30, 2008 0.3438 0.3699 0.3338 0.3338 691,041 -0.01(-2.63%)
Dec 29, 2008 0.3699 0.3789 0.3248 0.3429 761,555 -0.03(-7.32%)
Dec 26, 2008 0.3609 0.3970 0.3609 0.3699 152,454 +0.00(+0.00%)
Dec 24, 2008 0.3699 0.3880 0.3606 0.3699 102,650 +0.00(+0.00%)
Dec 23, 2008 0.3970 0.3970 0.3609 0.3699 210,258 -0.02(-4.65%)
Dec 22, 2008 0.3699 0.3880 0.3519 0.3880 391,307 +0.02(+4.88%)
Dec 19, 2008 0.3970 0.4060 0.3699 0.3699 407,545 -0.01(-2.38%)
Dec 18, 2008 0.4150 0.4421 0.3699 0.3789 434,659 +0.00(+0.00%)
Dec 17, 2008 0.3880 0.4241 0.3699 0.3789 245,076 -0.06(-14.29%)
Dec 16, 2008 0.3519 0.4692 0.3158 0.4421 390,000 +0.09(+25.64%)
Dec 15, 2008 0.3609 0.4150 0.3519 0.3519 213,075 -0.05(-13.33%)
Dec 12, 2008 0.3609 0.4150 0.3158 0.4060 233,125 +0.04(+9.76%)
Dec 11, 2008 0.4689 0.4689 0.3609 0.3699 280,981 -0.10(-21.15%)
Dec 10, 2008 0.3609 0.4692 0.3519 0.4692 229,574 +0.12(+33.33%)
Dec 09, 2008 0.4511 0.4782 0.2717 0.3519 507,591 -0.10(-22.00%)
Dec 08, 2008 0.4060 0.4511 0.3880 0.4511 197,758 +0.06(+16.28%)
Dec 05, 2008 0.3880 0.4421 0.3519 0.3880 183,128 +0.00(+0.00%)
Dec 04, 2008 0.3970 0.4421 0.3789 0.3880 214,707 -0.01(-2.27%)
Dec 03, 2008 0.4250 0.4962 0.3699 0.3970 467,927 -0.08(-16.98%)
Dec 02, 2008 0.3880 0.4871 0.3699 0.4782 244,587 +0.11(+29.27%)
Dec 01, 2008 0.5143 0.5323 0.3699 0.3699 365,717 -0.16(-30.51%)
Nov 28, 2008 0.3970 0.5323 0.3970 0.5323 399,996 +0.14(+34.09%)
Nov 26, 2008 0.3158 0.3970 0.2707 0.3970 391,614 +0.13(+46.67%)
Nov 25, 2008 0.2887 0.3338 0.2346 0.2707 1,058,899 -0.03(-9.09%)
Nov 24, 2008 0.2526 0.3158 0.2436 0.2977 519,582 +0.05(+17.86%)
Nov 21, 2008 0.1805 0.2526 0.1805 0.2526 1,350,358 +0.09(+55.56%)
Nov 20, 2008 0.1985 0.2346 0.1624 0.1624 1,110,326 -0.05(-21.74%)
Nov 19, 2008 0.2436 0.2436 0.2075 0.2075 1,215,681 -0.02(-8.00%)
Nov 18, 2008 0.2256 0.2346 0.2075 0.2256 736,757 +0.03(+13.64%)
Nov 17, 2008 0.1895 0.3248 0.1895 0.1985 1,680,974 +0.03(+15.79%)
Nov 14, 2008 0.3338 0.3338 0.1714 0.1714 3,232,057 -0.04(-17.39%)
Nov 13, 2008 0.1624 0.3609 0.1444 0.2075 2,044,474 +0.05(+27.78%)
Nov 12, 2008 0.2256 0.2526 0.1534 0.1624 1,658,248 -0.05(-25.00%)
Nov 11, 2008 0.3970 0.3970 0.2165 0.2165 1,030,747 -0.14(-38.46%)
Nov 10, 2008 0.4060 0.4602 0.3519 0.3519 1,178,488 -0.23(-40.00%)
Nov 07, 2008 0.4331 0.5865 0.3880 0.5865 179,217 +0.16(+38.30%)
Nov 06, 2008 0.4737 0.4872 0.4060 0.4241 187,317 -0.02(-4.08%)
Nov 05, 2008 0.4962 0.5774 0.4331 0.4421 258,328 -0.05(-10.91%)
Nov 04, 2008 0.5774 0.5774 0.4692 0.4962 194,865 -0.02(-3.51%)
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.