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

Gray Television (NY: GTN )

4.830 -0.080 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2013 7.484 7.673 7.195 7.628 1,061,470 +0.12(+1.56%)
Oct 30, 2013 7.836 7.836 7.276 7.511 613,398 -0.31(-3.93%)
Oct 29, 2013 7.502 7.854 7.502 7.818 510,005 +0.32(+4.34%)
Oct 28, 2013 7.700 7.754 7.321 7.493 787,151 -0.23(-3.04%)
Oct 25, 2013 8.079 8.079 7.655 7.727 664,441 -0.30(-3.71%)
Oct 24, 2013 8.007 8.088 7.971 8.025 410,206 +0.02(+0.23%)
Oct 23, 2013 8.025 8.133 7.782 8.007 553,496 -0.06(-0.78%)
Oct 22, 2013 8.287 8.431 8.056 8.070 1,100,141 -0.23(-2.83%)
Oct 21, 2013 7.917 8.341 7.872 8.305 1,154,427 +0.40(+5.02%)
Oct 18, 2013 7.908 7.935 7.718 7.908 562,932 +0.07(+0.92%)
Oct 17, 2013 8.016 8.260 7.836 7.836 857,663 -0.22(-2.69%)
Oct 16, 2013 8.124 8.341 7.854 8.052 1,121,149 +0.03(+0.34%)
Oct 15, 2013 7.447 8.296 7.384 8.025 2,224,924 +0.57(+7.63%)
Oct 14, 2013 7.402 7.556 7.131 7.456 754,689 -0.06(-0.84%)
Oct 11, 2013 6.897 7.754 6.888 7.520 1,513,068 +0.62(+9.03%)
Oct 10, 2013 6.924 7.059 6.816 6.897 955,317 +0.14(+2.00%)
Oct 09, 2013 6.563 7.294 6.207 6.761 1,621,073 +0.20(+3.03%)
Oct 08, 2013 7.068 7.077 6.545 6.563 777,868 -0.51(-7.27%)
Oct 07, 2013 7.213 7.673 7.077 7.077 893,735 +0.00(+0.00%)
Oct 04, 2013 6.680 7.131 6.644 7.077 645,000 +0.38(+5.66%)
Oct 03, 2013 6.933 6.933 6.689 6.698 445,226 -0.23(-3.39%)
Oct 02, 2013 6.996 7.113 6.806 6.933 542,646 -0.11(-1.54%)
Oct 01, 2013 7.068 7.231 6.996 7.041 500,607 -0.05(-0.64%)
Sep 30, 2013 6.924 7.109 6.740 7.086 669,961 +0.02(+0.26%)
Sep 27, 2013 7.095 7.190 6.982 7.068 435,461 -0.06(-0.89%)
Sep 26, 2013 6.743 7.374 6.726 7.131 1,071,071 +0.42(+6.33%)
Sep 25, 2013 6.834 7.061 6.707 6.707 544,886 -0.14(-1.98%)
Sep 24, 2013 6.644 6.942 6.463 6.843 769,952 +0.22(+3.27%)
Sep 23, 2013 6.391 6.734 6.310 6.626 601,910 +0.25(+3.97%)
Sep 20, 2013 6.743 6.770 6.355 6.373 970,000 -0.31(-4.59%)
Sep 19, 2013 6.644 6.802 6.527 6.680 884,576 +0.05(+0.68%)
Sep 18, 2013 6.472 6.734 6.355 6.635 643,340 +0.14(+2.23%)
Sep 17, 2013 6.120 6.527 6.102 6.491 801,185 +0.36(+5.89%)
Sep 16, 2013 6.337 6.319 6.089 6.129 471,514 -0.19(-3.00%)
Sep 13, 2013 6.057 6.319 6.021 6.319 554,718 +0.29(+4.79%)
Sep 12, 2013 5.795 6.057 5.723 6.030 568,957 +0.23(+4.05%)
Sep 11, 2013 5.841 5.976 5.768 5.795 491,253 -0.07(-1.23%)
Sep 10, 2013 6.111 6.157 5.813 5.868 769,167 -0.22(-3.56%)
Sep 09, 2013 5.985 6.111 5.877 6.084 416,388 +0.12(+1.97%)
Sep 06, 2013 6.030 6.084 5.750 5.967 497,159 +0.02(+0.30%)
Sep 05, 2013 6.166 6.220 5.922 5.949 363,651 -0.19(-3.09%)
Sep 04, 2013 6.066 6.202 6.039 6.138 490,770 +0.06(+1.04%)
Sep 03, 2013 6.066 6.175 5.949 6.075 647,202 +0.12(+1.97%)
Aug 30, 2013 6.093 6.436 5.922 5.958 1,283,162 -0.16(-2.65%)
Aug 29, 2013 5.696 6.120 5.687 6.120 576,279 +0.41(+7.11%)
Aug 28, 2013 5.669 5.823 5.606 5.714 427,564 +0.03(+0.48%)
Aug 27, 2013 5.922 6.110 5.633 5.687 685,777 -0.36(-5.97%)
Aug 26, 2013 5.832 6.175 5.795 6.048 573,786 +0.22(+3.72%)
Aug 23, 2013 5.913 5.940 5.777 5.832 631,361 -0.08(-1.37%)
Aug 22, 2013 5.922 5.976 5.795 5.913 477,983 -0.01(-0.15%)
Aug 21, 2013 5.886 5.994 5.777 5.922 360,251 +0.04(+0.61%)
Aug 20, 2013 6.039 6.053 5.786 5.886 584,051 -0.19(-3.12%)
Aug 19, 2013 6.021 6.229 6.021 6.075 762,906 +0.04(+0.60%)
Aug 16, 2013 5.795 6.147 5.588 6.039 1,031,778 +0.11(+1.83%)
Aug 15, 2013 5.651 6.120 5.425 5.931 1,495,954 +0.16(+2.82%)
Aug 14, 2013 6.147 6.147 5.665 5.768 1,219,092 -0.40(-6.44%)
Aug 13, 2013 6.427 6.427 6.075 6.166 499,592 -0.25(-3.94%)
Aug 12, 2013 6.328 6.481 6.238 6.418 560,627 +0.05(+0.85%)
Aug 09, 2013 6.879 6.879 6.283 6.364 1,016,844 -0.55(-7.96%)
Aug 08, 2013 6.870 7.150 6.861 6.915 558,486 +0.10(+1.46%)
Aug 07, 2013 6.788 6.879 6.734 6.816 318,462 -0.04(-0.53%)
Aug 06, 2013 7.077 7.150 6.707 6.852 707,989 -0.25(-3.56%)
Aug 05, 2013 7.312 7.402 7.068 7.104 573,692 -0.22(-2.96%)
Aug 02, 2013 7.150 7.375 7.077 7.321 582,386 +0.13(+1.76%)
Aug 01, 2013 7.150 7.294 7.068 7.195 588,756 +0.14(+2.05%)
Jul 31, 2013 7.005 7.131 6.825 7.050 534,012 +0.04(+0.51%)
Jul 30, 2013 7.023 7.186 6.915 7.014 420,479 -0.01(-0.13%)
Jul 29, 2013 7.195 7.312 6.897 7.023 741,363 -0.21(-2.87%)
Jul 26, 2013 7.231 7.357 7.104 7.231 471,788 -0.18(-2.44%)
Jul 25, 2013 7.294 7.447 7.140 7.411 1,140,830 +0.07(+0.98%)
Jul 24, 2013 7.953 7.980 7.113 7.339 1,358,626 -0.57(-7.19%)
Jul 23, 2013 8.224 8.280 7.899 7.908 569,925 -0.26(-3.20%)
Jul 22, 2013 7.962 8.170 7.926 8.170 672,949 +0.24(+3.08%)
Jul 19, 2013 8.278 8.278 7.772 7.926 977,091 -0.38(-4.57%)
Jul 18, 2013 8.124 8.540 8.101 8.305 1,367,418 +0.16(+2.00%)
Jul 17, 2013 7.799 8.188 7.799 8.143 754,642 +0.34(+4.40%)
Jul 16, 2013 8.242 8.260 7.556 7.799 1,585,978 -0.41(-4.95%)
Jul 15, 2013 8.115 8.467 8.115 8.206 1,422,596 +0.09(+1.11%)
Jul 12, 2013 7.827 8.124 7.808 8.115 1,105,172 +0.27(+3.45%)
Jul 11, 2013 7.790 8.016 7.718 7.845 2,390,648 +0.19(+2.48%)
Jul 10, 2013 7.890 7.890 7.420 7.655 1,635,378 -0.18(-2.30%)
Jul 09, 2013 7.673 8.043 7.583 7.836 1,872,238 +0.25(+3.33%)
Jul 08, 2013 7.330 7.691 7.321 7.583 1,496,223 +0.28(+3.83%)
Jul 05, 2013 7.285 7.520 7.258 7.303 1,070,879 +0.14(+2.02%)
Jul 03, 2013 6.978 7.168 6.906 7.159 385,141 +0.12(+1.67%)
Jul 02, 2013 6.879 7.284 6.871 7.041 1,415,692 +0.17(+2.50%)
Jul 01, 2013 6.635 6.996 6.572 6.870 1,387,160 +0.37(+5.69%)
Jun 28, 2013 6.500 6.527 6.314 6.500 5,729,974 -0.03(-0.41%)
Jun 27, 2013 6.454 6.599 6.293 6.527 1,105,591 +0.14(+2.12%)
Jun 26, 2013 6.454 6.761 6.274 6.391 1,323,564 -0.05(-0.84%)
Jun 25, 2013 6.400 6.491 6.292 6.445 855,773 +0.13(+2.00%)
Jun 24, 2013 6.418 6.463 6.193 6.319 841,003 -0.14(-2.23%)
Jun 21, 2013 6.382 6.599 6.238 6.463 1,026,984 +0.00(+0.00%)
Jun 20, 2013 6.355 6.481 6.229 6.463 802,715 -0.05(-0.69%)
Jun 19, 2013 6.518 6.697 6.274 6.509 1,108,853 +0.05(+0.84%)
Jun 18, 2013 6.166 6.563 6.166 6.454 1,099,799 +0.31(+4.99%)
Jun 17, 2013 5.922 6.319 5.795 6.147 810,504 +0.30(+5.09%)
Jun 14, 2013 5.750 5.868 5.543 5.850 1,010,956 +0.08(+1.41%)
Jun 13, 2013 5.100 5.768 5.091 5.768 1,799,984 +0.86(+17.46%)
Jun 12, 2013 5.082 5.118 4.830 4.911 435,583 -0.15(-3.03%)
Jun 11, 2013 5.155 5.186 5.042 5.064 273,365 -0.16(-3.11%)
Jun 10, 2013 5.389 5.416 5.191 5.227 348,586 -0.11(-2.03%)
Jun 07, 2013 5.055 5.416 4.929 5.335 553,807 +0.33(+6.68%)
Jun 06, 2013 5.001 5.073 4.830 5.001 362,100 -0.04(-0.72%)
Jun 05, 2013 5.145 5.191 4.884 5.037 333,191 -0.12(-2.28%)
Jun 04, 2013 5.091 5.361 5.055 5.155 363,423 +0.05(+0.88%)
Jun 03, 2013 5.362 5.362 4.875 5.109 645,761 -0.26(-4.87%)
May 31, 2013 5.227 5.398 5.165 5.371 661,693 +0.09(+1.71%)
May 30, 2013 5.200 5.308 5.145 5.281 304,125 +0.08(+1.56%)
May 29, 2013 5.191 5.227 5.100 5.200 152,667 -0.02(-0.35%)
May 28, 2013 5.335 5.434 5.155 5.218 504,612 -0.03(-0.52%)
May 24, 2013 5.118 5.308 5.019 5.245 325,748 +0.13(+2.47%)
May 23, 2013 4.983 5.145 4.721 5.118 533,365 +0.05(+0.89%)
May 22, 2013 5.362 5.461 5.019 5.073 497,655 -0.30(-5.55%)
May 21, 2013 5.272 5.416 5.245 5.371 558,074 +0.10(+1.88%)
May 20, 2013 5.371 5.507 5.209 5.272 857,700 -0.15(-2.83%)
May 17, 2013 5.633 5.868 5.389 5.425 854,525 -0.17(-3.06%)
May 16, 2013 5.642 5.804 5.525 5.597 673,844 -0.05(-0.96%)
May 15, 2013 5.913 5.994 5.651 5.651 663,751 -0.37(-6.15%)
May 13, 2013 6.066 6.084 5.895 6.021 737,964 -0.06(-1.04%)
May 10, 2013 5.913 6.084 5.863 6.084 477,027 +0.22(+3.69%)
May 09, 2013 5.768 5.940 5.687 5.868 480,824 +0.13(+2.20%)
May 08, 2013 6.048 6.093 5.687 5.741 808,232 -0.24(-4.07%)
May 07, 2013 6.328 6.372 5.967 5.985 857,783 -0.32(-5.01%)
May 06, 2013 6.093 6.481 6.093 6.301 1,058,415 +0.29(+4.80%)
May 03, 2013 6.093 6.134 6.003 6.012 805,301 +0.12(+1.99%)
May 02, 2013 5.759 6.093 5.741 5.895 1,189,238 +0.14(+2.35%)
May 01, 2013 5.687 5.868 5.660 5.759 701,195 +0.03(+0.47%)
Apr 30, 2013 5.687 5.786 5.200 5.732 1,056,015 +0.01(+0.16%)
Apr 29, 2013 5.768 5.922 5.669 5.723 725,884 -0.05(-0.78%)
Apr 26, 2013 5.823 5.868 5.759 5.768 671,470 -0.05(-0.93%)
Apr 25, 2013 5.570 6.012 5.534 5.823 1,114,697 +0.28(+5.05%)
Apr 24, 2013 5.597 5.777 5.452 5.543 954,691 -0.05(-0.97%)
Apr 23, 2013 5.191 5.687 5.168 5.597 1,466,665 +0.46(+8.96%)
Apr 22, 2013 4.766 5.227 4.667 5.136 981,515 +0.43(+9.21%)
Apr 19, 2013 4.595 4.757 4.532 4.703 358,926 +0.17(+3.78%)
Apr 18, 2013 4.694 4.739 4.514 4.532 480,838 -0.14(-3.09%)
Apr 17, 2013 4.595 4.712 4.559 4.676 520,554 +0.02(+0.39%)
Apr 16, 2013 4.649 4.681 4.514 4.658 763,651 +0.19(+4.24%)
Apr 15, 2013 4.739 4.739 4.297 4.468 1,034,510 -0.25(-5.35%)
Apr 12, 2013 4.802 4.956 4.658 4.721 1,079,777 -0.11(-2.24%)
Apr 11, 2013 4.459 4.901 4.450 4.830 2,571,640 +0.42(+9.63%)
Apr 10, 2013 4.342 4.468 4.342 4.405 836,259 +0.07(+1.67%)
Apr 09, 2013 4.405 4.477 4.333 4.333 606,579 -0.05(-1.03%)
Apr 08, 2013 4.162 4.378 4.152 4.378 356,801 +0.23(+5.43%)
Apr 05, 2013 4.044 4.189 3.981 4.152 187,441 +0.03(+0.66%)
Apr 04, 2013 4.098 4.189 3.990 4.125 307,743 +0.05(+1.33%)
Apr 03, 2013 4.405 4.423 3.945 4.071 743,897 -0.32(-7.20%)
Apr 02, 2013 4.468 4.557 4.378 4.387 628,026 -0.04(-0.82%)
Apr 01, 2013 4.234 4.568 4.207 4.423 1,225,188 +0.19(+4.48%)
Mar 28, 2013 3.981 4.270 3.976 4.234 493,867 +0.28(+7.08%)
Mar 27, 2013 4.044 4.044 3.918 3.954 182,870 -0.09(-2.23%)
Mar 26, 2013 4.098 4.116 4.017 4.044 183,540 -0.04(-0.88%)
Mar 25, 2013 4.017 4.089 3.927 4.080 245,404 +0.13(+3.20%)
Mar 22, 2013 4.062 4.125 3.954 3.954 331,632 -0.14(-3.31%)
Mar 21, 2013 4.143 4.225 4.049 4.089 203,449 -0.02(-0.44%)
Mar 20, 2013 4.035 4.306 3.999 4.107 827,614 +0.11(+2.71%)
Mar 19, 2013 4.098 4.098 3.818 3.999 504,355 -0.08(-1.99%)
Mar 18, 2013 3.972 4.098 3.891 4.080 495,670 +0.11(+2.73%)
Mar 15, 2013 3.954 4.017 3.882 3.972 422,428 +0.05(+1.38%)
Mar 14, 2013 3.791 3.972 3.728 3.918 576,146 +0.14(+3.58%)
Mar 13, 2013 3.909 3.918 3.782 3.782 237,680 -0.14(-3.68%)
Mar 12, 2013 3.791 3.945 3.791 3.927 389,091 +0.08(+2.11%)
Mar 11, 2013 3.945 3.945 3.764 3.846 478,327 -0.11(-2.74%)
Mar 08, 2013 4.062 4.062 3.855 3.954 401,877 -0.06(-1.57%)
Mar 07, 2013 4.017 4.044 3.972 4.017 205,816 +0.00(+0.00%)
Mar 06, 2013 4.026 4.107 4.017 4.017 310,036 +0.04(+0.91%)
Mar 05, 2013 3.900 4.022 3.900 3.981 407,476 +0.08(+2.08%)
Mar 04, 2013 3.936 4.026 3.891 3.900 399,464 -0.09(-2.26%)
Mar 01, 2013 3.764 4.053 3.764 3.990 512,043 +0.23(+6.00%)
Feb 28, 2013 3.828 3.873 3.764 3.764 431,594 -0.02(-0.48%)
Feb 27, 2013 3.773 3.809 3.701 3.782 277,999 +0.01(+0.24%)
Feb 26, 2013 3.710 3.782 3.674 3.773 416,356 +0.08(+2.20%)
Feb 25, 2013 3.719 3.818 3.621 3.692 462,440 -0.10(-2.62%)
Feb 22, 2013 3.755 3.837 3.710 3.791 464,151 +0.20(+5.53%)
Feb 21, 2013 3.719 3.873 3.512 3.593 991,043 -0.10(-2.69%)
Feb 20, 2013 3.521 3.945 2.934 3.692 1,626,561 -0.26(-6.62%)
Feb 19, 2013 3.999 4.107 3.910 3.954 829,788 -0.05(-1.13%)
Feb 15, 2013 4.035 4.125 3.954 3.999 537,791 -0.04(-0.89%)
Feb 14, 2013 4.216 4.216 3.837 4.035 951,208 -0.16(-3.87%)
Feb 13, 2013 4.496 4.496 4.162 4.198 628,621 -0.09(-2.11%)
Feb 12, 2013 4.143 4.378 4.116 4.288 681,197 +0.19(+4.63%)
Feb 11, 2013 3.972 4.152 3.972 4.098 683,643 +0.19(+4.85%)
Feb 08, 2013 3.701 3.954 3.683 3.909 516,381 +0.23(+6.13%)
Feb 07, 2013 3.927 4.008 3.656 3.683 751,287 -0.23(-5.99%)
Feb 06, 2013 3.818 3.985 3.800 3.918 645,630 +0.23(+6.37%)
Feb 04, 2013 3.530 3.728 3.530 3.683 754,387 +0.15(+4.35%)
Feb 01, 2013 3.376 3.575 3.269 3.530 475,267 +0.15(+4.55%)
Jan 31, 2013 3.566 3.566 3.223 3.376 991,623 -0.18(-5.08%)
Jan 30, 2013 3.602 3.602 3.413 3.557 784,428 -0.05(-1.25%)
Jan 29, 2013 3.475 3.647 3.340 3.602 1,098,497 +0.20(+5.84%)
Jan 28, 2013 3.051 3.403 3.006 3.403 794,997 +0.42(+13.90%)
Jan 25, 2013 2.762 3.069 2.762 2.988 368,078 +0.24(+8.88%)
Jan 24, 2013 2.726 2.789 2.726 2.744 335,045 +0.02(+0.66%)
Jan 23, 2013 2.672 2.726 2.618 2.726 294,403 +0.06(+2.37%)
Jan 22, 2013 2.582 2.681 2.546 2.663 322,655 +0.09(+3.51%)
Jan 18, 2013 2.519 2.573 2.519 2.573 159,095 +0.05(+2.15%)
Jan 17, 2013 2.437 2.636 2.433 2.519 490,171 +0.11(+4.49%)
Jan 16, 2013 2.446 2.464 2.383 2.410 80,287 -0.03(-1.11%)
Jan 15, 2013 2.446 2.464 2.410 2.437 78,287 -0.01(-0.37%)
Jan 14, 2013 2.401 2.473 2.329 2.446 214,802 +0.07(+3.04%)
Jan 11, 2013 2.392 2.392 2.329 2.374 109,702 +0.01(+0.38%)
Jan 10, 2013 2.419 2.437 2.365 2.365 56,687 -0.05(-1.87%)
Jan 09, 2013 2.464 2.473 2.383 2.410 142,856 -0.05(-2.20%)
Jan 08, 2013 2.338 2.528 2.299 2.464 450,281 +0.14(+5.81%)
Jan 07, 2013 2.167 2.365 2.130 2.329 418,853 +0.18(+8.40%)
Jan 04, 2013 2.139 2.194 2.130 2.148 146,466 +0.02(+0.85%)
Jan 03, 2013 2.076 2.167 2.040 2.130 172,517 +0.06(+3.06%)
Jan 02, 2013 2.058 2.085 1.986 2.067 200,764 +0.08(+4.09%)
Dec 31, 2012 1.986 2.013 1.941 1.986 123,695 -0.01(-0.45%)
Dec 28, 2012 2.013 2.016 1.995 1.995 81,464 -0.03(-1.34%)
Dec 27, 2012 2.049 2.058 2.004 2.022 63,814 -0.01(-0.44%)
Dec 26, 2012 2.022 2.067 2.004 2.031 65,223 +0.04(+1.81%)
Dec 24, 2012 2.031 2.076 1.995 1.995 28,579 -0.05(-2.64%)
Dec 21, 2012 2.004 2.067 1.995 2.049 84,985 -0.03(-1.30%)
Dec 20, 2012 2.049 2.076 2.040 2.076 78,495 +0.02(+0.88%)
Dec 19, 2012 2.103 2.112 2.040 2.058 33,731 -0.03(-1.30%)
Dec 18, 2012 2.022 2.112 2.022 2.085 68,544 +0.05(+2.21%)
Dec 17, 2012 2.022 2.067 1.995 2.040 90,741 +0.04(+1.80%)
Dec 14, 2012 1.977 2.031 1.914 2.004 109,458 +0.02(+0.91%)
Dec 13, 2012 1.950 2.031 1.941 1.986 174,138 +0.01(+0.46%)
Dec 12, 2012 1.950 1.977 1.887 1.977 73,778 +0.05(+2.34%)
Dec 11, 2012 1.905 1.950 1.905 1.932 74,263 +0.02(+0.94%)
Dec 10, 2012 1.869 1.950 1.869 1.914 142,774 +0.02(+0.95%)
Dec 07, 2012 1.842 1.896 1.823 1.896 133,073 +0.05(+2.94%)
Dec 06, 2012 1.860 1.861 1.796 1.842 121,403 -0.03(-1.45%)
Dec 05, 2012 1.896 1.932 1.814 1.869 107,555 -0.04(-1.90%)
Dec 04, 2012 1.878 1.923 1.851 1.905 105,061 +0.01(+0.48%)
Nov 30, 2012 1.959 1.995 1.896 1.896 39,552 -0.05(-2.78%)
Nov 29, 2012 1.968 1.968 1.923 1.950 42,955 +0.02(+0.93%)
Nov 28, 2012 1.986 2.040 1.878 1.932 79,193 -0.05(-2.73%)
Nov 27, 2012 2.040 2.054 1.986 1.986 88,336 -0.05(-2.65%)
Nov 26, 2012 1.968 2.049 1.950 2.040 129,161 +0.11(+5.61%)
Nov 23, 2012 1.986 2.004 1.932 1.932 10,888 -0.04(-1.83%)
Nov 21, 2012 1.941 2.013 1.914 1.968 100,002 +0.03(+1.40%)
Nov 20, 2012 1.914 1.986 1.905 1.941 88,721 +0.03(+1.42%)
Nov 19, 2012 1.842 1.941 1.842 1.914 118,469 +0.05(+2.42%)
Nov 16, 2012 1.787 1.878 1.787 1.869 119,153 +0.04(+1.97%)
Nov 15, 2012 1.887 1.896 1.535 1.833 183,491 -0.08(-4.25%)
Nov 14, 2012 2.004 2.004 1.869 1.914 128,051 -0.08(-4.07%)
Nov 13, 2012 1.932 1.995 1.643 1.995 336,060 +0.04(+1.84%)
Nov 12, 2012 1.986 1.986 1.959 1.959 102,825 +0.00(+0.00%)
Nov 09, 2012 1.959 2.031 1.860 1.959 98,734 -0.04(-1.81%)
Nov 08, 2012 2.013 2.031 1.972 1.995 152,691 -0.02(-0.90%)
Nov 07, 2012 1.950 2.031 1.880 2.013 274,242 +0.03(+1.36%)
Nov 06, 2012 1.995 2.031 1.914 1.986 309,342 +0.04(+1.85%)
Nov 05, 2012 2.076 2.076 1.932 1.950 198,812 -0.13(-6.09%)
Nov 02, 2012 1.968 2.076 1.941 2.076 336,341 +0.13(+6.48%)
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.