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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 8.124 8.215 7.944 8.034 1,179,314 -0.18(-2.20%)
Oct 28, 2016 7.899 8.215 7.854 8.215 1,005,122 +0.27(+3.41%)
Oct 27, 2016 8.486 8.486 7.899 7.944 1,089,586 -0.45(-5.38%)
Oct 26, 2016 8.531 8.531 8.305 8.395 486,467 -0.18(-2.11%)
Oct 25, 2016 8.666 8.711 8.576 8.576 302,364 -0.09(-1.04%)
Oct 24, 2016 8.666 8.847 8.621 8.666 455,406 +0.05(+0.52%)
Oct 21, 2016 8.576 8.847 8.486 8.621 446,208 -0.05(-0.52%)
Oct 20, 2016 8.847 9.117 8.666 8.666 817,180 -0.23(-2.54%)
Oct 19, 2016 8.711 8.937 8.621 8.892 608,166 +0.14(+1.55%)
Oct 18, 2016 8.801 8.801 8.666 8.756 372,788 +0.05(+0.52%)
Oct 17, 2016 8.531 8.847 8.531 8.711 630,488 +0.13(+1.47%)
Oct 14, 2016 8.729 8.765 8.531 8.585 946,443 -0.08(-0.94%)
Oct 13, 2016 8.729 8.792 8.549 8.666 784,019 -0.14(-1.64%)
Oct 12, 2016 8.874 8.892 8.746 8.811 709,156 -0.06(-0.71%)
Oct 11, 2016 9.108 9.126 8.823 8.874 917,547 -0.26(-2.87%)
Oct 10, 2016 9.352 9.469 9.117 9.135 657,203 -0.19(-2.03%)
Oct 07, 2016 9.596 9.614 9.280 9.325 913,307 -0.30(-3.10%)
Oct 06, 2016 9.767 9.820 9.524 9.623 535,079 -0.16(-1.66%)
Oct 05, 2016 9.668 9.849 9.668 9.785 866,780 +0.12(+1.21%)
Oct 04, 2016 9.650 9.858 9.605 9.668 1,226,247 +0.01(+0.09%)
Oct 03, 2016 9.370 9.695 9.307 9.659 1,685,152 +0.31(+3.28%)
Sep 30, 2016 9.054 9.406 9.027 9.352 2,223,691 +0.32(+3.50%)
Sep 29, 2016 9.298 9.361 8.958 9.036 965,446 -0.29(-3.10%)
Sep 28, 2016 9.217 9.397 9.145 9.325 874,948 +0.15(+1.67%)
Sep 27, 2016 9.190 9.257 9.081 9.172 1,362,632 -0.01(-0.10%)
Sep 26, 2016 9.054 9.361 9.036 9.181 1,892,729 +0.14(+1.60%)
Sep 23, 2016 8.838 9.108 8.747 9.036 1,533,815 +0.15(+1.73%)
Sep 22, 2016 9.081 9.208 8.824 8.883 1,241,134 -0.17(-1.89%)
Sep 21, 2016 8.639 9.126 8.513 9.054 2,393,823 +0.03(+0.30%)
Sep 20, 2016 9.803 9.813 8.910 9.027 2,673,334 -0.94(-9.42%)
Sep 19, 2016 10.06 10.13 9.822 9.966 930,437 +0.04(+0.36%)
Sep 16, 2016 9.767 9.930 9.722 9.930 676,232 +0.14(+1.48%)
Sep 15, 2016 9.731 9.876 9.551 9.785 849,943 +0.08(+0.84%)
Sep 14, 2016 9.930 9.930 9.614 9.704 676,541 -0.11(-1.10%)
Sep 13, 2016 9.704 9.885 9.433 9.813 1,453,650 +0.00(+0.00%)
Sep 12, 2016 9.551 9.835 9.515 9.813 625,605 +0.16(+1.68%)
Sep 09, 2016 9.867 9.939 9.614 9.650 629,289 -0.33(-3.35%)
Sep 08, 2016 9.966 10.01 9.794 9.984 406,565 -0.04(-0.36%)
Sep 07, 2016 9.993 10.17 9.984 10.02 461,882 +0.02(+0.18%)
Sep 06, 2016 10.19 10.24 9.885 10.00 643,282 -0.18(-1.77%)
Sep 02, 2016 10.25 10.18 10.18 10.18 1,076,529 +0.04(+0.36%)
Sep 01, 2016 10.17 10.32 9.961 10.15 986,879 +0.01(+0.09%)
Aug 31, 2016 10.06 10.16 9.975 10.14 733,735 +0.08(+0.81%)
Aug 30, 2016 10.02 10.09 9.975 10.06 325,121 +0.02(+0.18%)
Aug 29, 2016 10.08 10.23 9.966 10.04 609,754 +0.02(+0.18%)
Aug 26, 2016 10.01 10.06 9.822 10.02 579,677 +0.05(+0.54%)
Aug 25, 2016 10.04 10.09 9.903 9.966 449,733 -0.10(-0.99%)
Aug 24, 2016 10.27 10.35 10.02 10.07 575,792 -0.22(-2.11%)
Aug 23, 2016 10.31 10.44 10.28 10.28 448,113 -0.04(-0.35%)
Aug 22, 2016 10.37 10.40 10.14 10.32 616,332 -0.05(-0.52%)
Aug 19, 2016 10.39 10.42 10.27 10.37 438,089 -0.03(-0.26%)
Aug 18, 2016 10.53 10.57 10.33 10.40 647,193 -0.13(-1.20%)
Aug 17, 2016 10.54 10.57 10.39 10.53 382,653 -0.08(-0.77%)
Aug 16, 2016 10.62 10.64 10.47 10.61 382,172 -0.11(-1.01%)
Aug 15, 2016 10.40 10.74 10.39 10.72 739,910 +0.42(+4.12%)
Aug 12, 2016 10.27 10.32 10.20 10.29 402,015 +0.01(+0.09%)
Aug 11, 2016 10.00 10.32 10.00 10.28 565,871 +0.32(+3.26%)
Aug 10, 2016 9.894 9.975 9.767 9.957 578,941 +0.10(+1.01%)
Aug 09, 2016 10.13 10.16 9.858 9.858 695,229 -0.27(-2.67%)
Aug 08, 2016 10.18 10.24 10.06 10.13 1,352,857 -0.01(-0.09%)
Aug 05, 2016 10.02 10.61 10.02 10.14 2,028,379 +0.12(+1.17%)
Aug 04, 2016 9.253 10.13 9.045 10.02 3,056,302 +0.99(+11.00%)
Aug 03, 2016 8.395 9.163 8.260 9.027 1,946,277 +0.64(+7.64%)
Aug 02, 2016 8.838 8.865 8.328 8.386 2,330,110 -0.44(-5.01%)
Aug 01, 2016 8.973 9.099 8.729 8.829 1,382,521 -0.11(-1.21%)
Jul 29, 2016 9.045 9.045 8.901 8.937 990,876 -0.13(-1.39%)
Jul 28, 2016 9.289 9.289 8.946 9.063 1,141,200 -0.23(-2.43%)
Jul 27, 2016 9.542 9.551 9.190 9.289 1,179,787 -0.24(-2.56%)
Jul 26, 2016 9.930 9.930 9.451 9.533 1,262,522 -0.38(-3.83%)
Jul 25, 2016 10.04 10.11 9.840 9.912 1,230,401 -0.11(-1.08%)
Jul 22, 2016 10.01 10.22 10.01 10.02 1,049,656 +0.05(+0.45%)
Jul 21, 2016 10.14 10.43 9.930 9.975 2,390,807 -0.18(-1.78%)
Jul 20, 2016 10.21 10.25 9.966 10.16 667,196 -0.04(-0.35%)
Jul 19, 2016 10.26 10.29 10.03 10.19 428,400 -0.08(-0.79%)
Jul 18, 2016 10.38 10.46 10.27 10.27 343,692 -0.10(-0.96%)
Jul 15, 2016 10.48 10.48 10.26 10.37 515,333 -0.04(-0.35%)
Jul 14, 2016 10.34 10.49 10.32 10.41 428,000 +0.17(+1.68%)
Jul 13, 2016 10.56 10.59 10.11 10.24 872,447 -0.26(-2.49%)
Jul 12, 2016 10.38 10.56 10.33 10.50 743,785 +0.22(+2.11%)
Jul 11, 2016 10.12 10.36 10.12 10.28 513,798 +0.24(+2.43%)
Jul 08, 2016 10.02 10.19 10.01 10.04 1,277,242 +0.11(+1.09%)
Jul 07, 2016 9.659 9.948 9.614 9.930 907,935 +0.32(+3.29%)
Jul 06, 2016 9.469 9.641 9.298 9.614 803,632 +0.12(+1.24%)
Jul 05, 2016 9.749 9.749 9.397 9.497 531,559 -0.28(-2.86%)
Jul 01, 2016 9.794 9.776 9.776 9.776 341,303 -0.02(-0.18%)
Jun 30, 2016 9.912 9.948 9.641 9.794 693,173 -0.05(-0.46%)
Jun 29, 2016 9.641 9.876 9.415 9.840 1,270,821 +0.32(+3.32%)
Jun 28, 2016 9.713 9.876 9.515 9.524 767,519 -0.08(-0.85%)
Jun 27, 2016 9.677 9.813 9.524 9.605 1,355,753 -0.22(-2.21%)
Jun 24, 2016 9.704 10.22 9.704 9.822 1,851,366 -0.47(-4.56%)
Jun 23, 2016 10.17 10.35 10.11 10.29 702,336 +0.28(+2.80%)
Jun 22, 2016 10.15 10.24 9.948 10.01 387,645 -0.15(-1.51%)
Jun 21, 2016 10.39 10.44 9.749 10.16 632,453 -0.24(-2.34%)
Jun 20, 2016 10.41 10.55 10.35 10.41 286,156 +0.19(+1.86%)
Jun 17, 2016 10.41 10.54 10.17 10.22 634,925 -0.15(-1.48%)
Jun 16, 2016 10.38 10.44 9.975 10.37 621,884 -0.10(-0.95%)
Jun 15, 2016 10.29 10.67 10.25 10.47 641,166 +0.17(+1.67%)
Jun 14, 2016 10.16 10.38 10.09 10.30 714,375 +0.32(+3.26%)
Jun 13, 2016 10.07 10.31 9.975 9.975 402,105 -0.19(-1.87%)
Jun 10, 2016 10.18 10.29 10.06 10.16 721,916 -0.21(-2.00%)
Jun 09, 2016 10.47 10.61 10.23 10.37 612,092 -0.12(-1.12%)
Jun 08, 2016 10.46 10.50 10.31 10.49 697,806 +0.00(+0.00%)
Jun 07, 2016 10.64 10.68 10.44 10.49 924,865 -0.14(-1.36%)
Jun 06, 2016 10.66 10.81 10.54 10.63 651,317 -0.04(-0.34%)
Jun 03, 2016 10.78 10.80 10.45 10.67 443,644 -0.13(-1.17%)
Jun 02, 2016 10.64 10.80 10.56 10.80 373,467 +0.05(+0.50%)
Jun 01, 2016 10.59 10.75 10.52 10.74 642,241 +0.07(+0.68%)
May 31, 2016 10.47 10.84 10.27 10.67 699,116 +0.23(+2.16%)
May 27, 2016 10.42 10.44 10.44 10.44 749,405 +0.03(+0.26%)
May 26, 2016 10.29 10.56 10.14 10.42 880,202 +0.13(+1.23%)
May 25, 2016 10.62 10.71 10.16 10.29 810,269 -0.32(-2.98%)
May 24, 2016 10.18 10.67 10.18 10.61 1,044,220 +0.49(+4.82%)
May 23, 2016 10.16 10.27 10.02 10.12 809,158 -0.07(-0.71%)
May 20, 2016 9.939 10.22 9.849 10.19 1,020,889 +0.32(+3.20%)
May 19, 2016 9.605 9.929 9.564 9.876 887,759 +0.21(+2.15%)
May 18, 2016 9.785 9.813 9.560 9.668 1,126,838 -0.16(-1.65%)
May 17, 2016 10.09 10.24 9.785 9.831 781,786 -0.29(-2.85%)
May 16, 2016 10.03 10.27 9.948 10.12 700,817 +0.09(+0.90%)
May 13, 2016 10.19 10.19 9.921 10.03 933,836 -0.23(-2.20%)
May 12, 2016 11.02 11.05 10.11 10.25 1,280,306 -0.70(-6.35%)
May 11, 2016 10.99 11.03 10.72 10.95 1,155,106 -0.11(-0.98%)
May 10, 2016 11.18 11.24 10.64 11.06 1,206,459 -0.08(-0.73%)
May 09, 2016 12.95 13.33 10.88 11.14 3,559,833 -1.17(-9.53%)
May 06, 2016 11.97 12.31 11.87 12.31 756,173 +0.22(+1.79%)
May 05, 2016 11.77 12.17 11.77 12.10 585,730 +0.36(+3.08%)
May 04, 2016 11.92 12.33 11.66 11.74 1,181,255 -0.24(-2.03%)
May 03, 2016 11.72 12.11 11.67 11.98 957,232 +0.08(+0.68%)
May 02, 2016 11.68 11.92 11.53 11.90 516,281 +0.30(+2.57%)
Apr 29, 2016 11.47 11.69 11.35 11.60 1,095,983 +0.09(+0.78%)
Apr 28, 2016 11.43 11.74 11.31 11.51 451,610 +0.01(+0.08%)
Apr 27, 2016 11.77 11.92 11.27 11.50 712,060 -0.24(-2.08%)
Apr 26, 2016 11.36 11.76 11.24 11.74 859,973 +0.42(+3.75%)
Apr 25, 2016 11.49 11.55 11.13 11.32 327,616 -0.17(-1.49%)
Apr 22, 2016 11.30 11.55 11.28 11.49 323,554 +0.19(+1.68%)
Apr 21, 2016 11.21 11.39 11.02 11.30 485,676 +0.11(+0.97%)
Apr 20, 2016 11.05 11.21 10.90 11.19 1,006,998 +0.15(+1.39%)
Apr 19, 2016 11.04 11.45 10.94 11.04 798,109 +0.09(+0.82%)
Apr 18, 2016 10.71 10.99 10.64 10.95 464,924 +0.15(+1.42%)
Apr 15, 2016 10.74 10.85 10.58 10.80 376,365 +0.04(+0.34%)
Apr 14, 2016 11.09 11.10 10.73 10.76 346,454 -0.31(-2.77%)
Apr 13, 2016 10.62 11.12 10.58 11.07 488,714 +0.56(+5.33%)
Apr 12, 2016 10.51 10.59 10.06 10.51 1,335,447 +0.04(+0.34%)
Apr 11, 2016 10.58 10.72 10.44 10.47 426,775 -0.04(-0.34%)
Apr 08, 2016 10.67 10.69 10.37 10.51 555,290 -0.10(-0.94%)
Apr 07, 2016 10.68 10.76 10.41 10.61 613,120 -0.14(-1.34%)
Apr 06, 2016 10.54 10.77 10.44 10.75 444,020 +0.23(+2.23%)
Apr 05, 2016 10.41 10.59 10.29 10.52 448,699 +0.01(+0.09%)
Apr 04, 2016 10.71 10.81 10.38 10.51 493,270 -0.20(-1.85%)
Apr 01, 2016 10.42 10.76 10.36 10.71 523,615 +0.13(+1.19%)
Mar 31, 2016 10.79 10.83 10.35 10.58 692,371 -0.22(-2.01%)
Mar 30, 2016 10.83 11.12 10.68 10.80 835,360 +0.07(+0.67%)
Mar 29, 2016 10.32 10.77 10.23 10.72 423,465 +0.33(+3.21%)
Mar 28, 2016 10.40 10.51 10.35 10.39 364,075 +0.01(+0.09%)
Mar 24, 2016 10.35 10.38 10.38 10.38 413,640 -0.05(-0.43%)
Mar 23, 2016 10.76 10.80 10.34 10.43 758,070 -0.37(-3.43%)
Mar 22, 2016 10.87 10.95 10.65 10.80 494,441 -0.17(-1.56%)
Mar 21, 2016 11.42 11.53 10.89 10.97 541,216 -0.49(-4.26%)
Mar 18, 2016 11.09 11.62 11.08 11.46 1,100,093 +0.44(+4.02%)
Mar 17, 2016 10.96 11.07 10.83 11.01 413,497 +0.03(+0.25%)
Mar 16, 2016 10.81 11.12 10.68 10.99 829,380 +0.13(+1.16%)
Mar 15, 2016 11.04 11.13 10.81 10.86 499,858 -0.32(-2.83%)
Mar 14, 2016 11.45 11.45 10.99 11.18 731,418 -0.33(-2.83%)
Mar 11, 2016 10.97 11.55 10.95 11.50 1,225,746 +0.63(+5.81%)
Mar 10, 2016 11.08 11.11 10.72 10.87 885,208 -0.20(-1.79%)
Mar 09, 2016 10.96 11.17 10.85 11.07 872,454 +0.23(+2.08%)
Mar 08, 2016 11.11 11.22 10.81 10.84 798,277 -0.37(-3.30%)
Mar 07, 2016 11.26 11.47 11.13 11.21 634,260 -0.07(-0.64%)
Mar 04, 2016 10.94 11.31 10.81 11.28 1,786,327 +0.39(+3.56%)
Mar 03, 2016 10.78 10.97 10.68 10.90 731,738 +0.14(+1.26%)
Mar 02, 2016 11.05 11.13 10.62 10.76 1,123,769 -0.30(-2.69%)
Mar 01, 2016 10.52 11.10 10.45 11.06 1,873,891 +0.64(+6.15%)
Feb 29, 2016 10.54 10.60 10.13 10.42 1,637,130 -0.19(-1.79%)
Feb 26, 2016 10.57 10.73 10.35 10.61 1,345,741 +0.49(+4.82%)
Feb 25, 2016 9.876 10.15 9.876 10.12 1,157,575 +0.35(+3.60%)
Feb 24, 2016 9.858 9.858 9.605 9.767 709,708 -0.28(-2.78%)
Feb 23, 2016 9.975 10.16 9.822 10.05 447,202 +0.04(+0.36%)
Feb 22, 2016 9.876 10.15 9.867 10.01 991,497 +0.28(+2.88%)
Feb 19, 2016 9.560 9.799 9.506 9.731 390,104 +0.13(+1.32%)
Feb 18, 2016 10.12 10.12 9.596 9.605 1,179,354 -0.48(-4.74%)
Feb 17, 2016 10.09 10.40 9.978 10.08 648,377 +0.14(+1.36%)
Feb 16, 2016 9.596 9.993 9.560 9.948 781,406 +0.56(+5.96%)
Feb 12, 2016 9.334 9.388 9.388 9.388 601,296 +0.28(+3.07%)
Feb 11, 2016 9.298 9.515 8.982 9.108 973,739 -0.42(-4.36%)
Feb 10, 2016 9.099 9.569 9.081 9.524 986,300 +0.38(+4.15%)
Feb 09, 2016 9.560 9.614 9.027 9.145 1,176,666 -0.59(-6.03%)
Feb 08, 2016 10.07 10.12 9.560 9.731 933,736 -0.47(-4.60%)
Feb 05, 2016 10.89 11.19 10.20 10.20 805,614 -0.79(-7.15%)
Feb 04, 2016 11.65 11.75 10.82 10.99 567,232 -0.64(-5.51%)
Feb 03, 2016 11.48 11.64 11.05 11.63 690,253 +0.33(+2.88%)
Feb 02, 2016 11.76 11.89 11.21 11.30 873,436 -0.69(-5.72%)
Feb 01, 2016 11.76 12.14 11.66 11.99 776,316 +0.12(+0.99%)
Jan 29, 2016 11.59 11.92 11.58 11.87 947,191 +0.37(+3.22%)
Jan 28, 2016 12.19 12.19 11.44 11.50 655,324 -0.51(-4.21%)
Jan 27, 2016 12.10 12.48 11.93 12.01 725,393 -0.10(-0.82%)
Jan 26, 2016 11.64 12.14 11.52 12.11 900,786 +0.49(+4.20%)
Jan 25, 2016 11.87 11.91 11.59 11.62 516,598 -0.33(-2.79%)
Jan 22, 2016 11.98 12.22 11.84 11.95 950,553 +0.22(+1.85%)
Jan 21, 2016 11.84 12.07 11.55 11.74 549,927 -0.05(-0.38%)
Jan 20, 2016 11.60 11.94 11.12 11.78 952,313 -0.08(-0.69%)
Jan 19, 2016 12.55 12.57 11.64 11.86 634,446 -0.56(-4.51%)
Jan 15, 2016 12.46 12.42 12.42 12.42 821,742 -0.43(-3.37%)
Jan 14, 2016 12.17 12.93 12.01 12.85 1,125,217 +0.75(+6.19%)
Jan 13, 2016 12.57 12.80 12.03 12.11 1,082,698 -0.47(-3.73%)
Jan 12, 2016 12.94 13.08 12.44 12.57 736,193 -0.13(-1.00%)
Jan 11, 2016 12.30 12.75 12.12 12.70 973,940 +0.45(+3.68%)
Jan 08, 2016 12.72 12.87 12.20 12.25 988,275 -0.34(-2.72%)
Jan 07, 2016 13.29 13.35 12.46 12.59 1,488,512 -0.97(-7.19%)
Jan 06, 2016 13.13 13.59 12.91 13.57 1,004,419 +0.20(+1.49%)
Jan 05, 2016 13.84 13.88 13.35 13.37 1,422,963 -0.41(-2.95%)
Jan 04, 2016 14.42 14.68 13.65 13.78 1,063,058 -0.94(-6.38%)
Dec 31, 2015 14.11 14.71 14.71 14.71 583,683 +0.51(+3.62%)
Dec 30, 2015 14.48 14.76 14.18 14.20 486,570 -0.38(-2.60%)
Dec 29, 2015 14.34 14.66 14.33 14.58 620,696 +0.31(+2.15%)
Dec 28, 2015 14.35 14.41 14.05 14.27 673,532 -0.05(-0.32%)
Dec 24, 2015 13.94 14.32 14.32 14.32 259,328 +0.42(+3.05%)
Dec 23, 2015 13.83 13.99 13.80 13.89 304,996 +0.14(+1.05%)
Dec 22, 2015 13.89 13.93 13.68 13.75 334,401 -0.12(-0.85%)
Dec 21, 2015 13.96 13.97 13.74 13.87 372,398 +0.02(+0.13%)
Dec 18, 2015 14.02 14.34 13.82 13.85 811,013 -0.21(-1.48%)
Dec 17, 2015 14.42 14.53 14.04 14.06 827,481 -0.23(-1.64%)
Dec 16, 2015 13.78 14.39 13.72 14.29 949,157 +0.59(+4.28%)
Dec 15, 2015 13.62 13.99 13.48 13.70 665,980 +0.20(+1.47%)
Dec 14, 2015 13.81 13.99 13.41 13.50 713,572 -0.18(-1.32%)
Dec 11, 2015 14.35 14.49 13.64 13.69 686,736 -0.93(-6.36%)
Dec 10, 2015 14.25 14.75 14.21 14.62 969,233 +0.32(+2.21%)
Dec 09, 2015 14.36 14.44 14.07 14.30 880,149 -0.19(-1.31%)
Dec 08, 2015 14.71 14.99 14.31 14.49 839,510 -0.40(-2.67%)
Dec 07, 2015 15.14 15.25 14.66 14.89 745,533 -0.29(-1.90%)
Dec 04, 2015 14.80 15.18 14.61 15.17 835,413 +0.37(+2.50%)
Dec 03, 2015 14.89 14.98 14.54 14.80 972,733 -0.07(-0.49%)
Dec 02, 2015 15.31 15.36 14.86 14.88 635,044 -0.42(-2.72%)
Dec 01, 2015 15.19 15.42 15.15 15.29 1,517,442 +0.17(+1.13%)
Nov 30, 2015 15.47 15.50 15.12 15.12 696,289 -0.37(-2.39%)
Nov 27, 2015 15.45 15.65 15.33 15.49 325,857 +0.03(+0.18%)
Nov 25, 2015 15.36 15.46 15.46 15.46 625,667 +0.12(+0.76%)
Nov 24, 2015 15.63 15.79 15.31 15.35 852,910 -0.35(-2.24%)
Nov 23, 2015 15.12 15.98 15.11 15.70 1,332,980 +0.60(+3.95%)
Nov 20, 2015 15.09 15.16 14.94 15.10 1,151,156 +0.11(+0.72%)
Nov 19, 2015 15.07 15.12 14.80 14.99 488,111 -0.06(-0.42%)
Nov 18, 2015 15.21 15.21 14.81 15.06 1,195,431 +0.22(+1.46%)
Nov 17, 2015 15.04 15.26 14.75 14.84 674,546 -0.22(-1.44%)
Nov 16, 2015 14.86 15.13 14.71 15.06 691,977 +0.13(+0.85%)
Nov 13, 2015 14.87 15.13 14.76 14.93 761,696 -0.08(-0.54%)
Nov 12, 2015 15.08 15.30 14.89 15.01 624,598 -0.22(-1.42%)
Nov 11, 2015 15.35 15.53 15.09 15.23 714,488 +0.01(+0.06%)
Nov 10, 2015 14.88 15.33 14.86 15.22 547,307 +0.24(+1.63%)
Nov 09, 2015 15.27 15.41 14.46 14.98 762,854 -0.37(-2.41%)
Nov 06, 2015 14.91 15.45 14.72 15.35 739,624 +0.39(+2.60%)
Nov 05, 2015 14.91 15.18 14.74 14.96 655,261 +0.09(+0.61%)
Nov 04, 2015 15.18 15.49 14.12 14.87 1,767,629 -0.23(-1.55%)
Nov 03, 2015 14.51 15.77 13.70 15.10 1,907,891 +0.58(+3.98%)
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.