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

Gray Television (NY: GTN )

4.875 -0.045 (-0.91%)
Streaming Delayed Price Updated: 1:51 PM EDT, Jun 17, 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 (%)
Nov 30, 2005 8.120 8.156 7.985 8.048 275,752 -0.04(-0.45%)
Nov 29, 2005 8.102 8.102 7.994 8.084 130,007 +0.07(+0.90%)
Nov 28, 2005 8.120 8.301 7.940 8.012 184,758 -0.10(-1.22%)
Nov 25, 2005 8.147 8.174 8.084 8.111 73,260 -0.13(-1.53%)
Nov 23, 2005 8.129 8.346 8.129 8.238 95,759 +0.14(+1.78%)
Nov 22, 2005 8.084 8.120 8.030 8.093 105,291 +0.01(+0.11%)
Nov 21, 2005 8.120 8.138 7.886 8.084 197,393 +0.05(+0.67%)
Nov 18, 2005 8.211 8.211 7.994 8.030 352,892 -0.05(-0.56%)
Nov 17, 2005 8.057 8.111 8.012 8.075 252,810 +0.03(+0.34%)
Nov 16, 2005 8.165 8.183 7.967 8.048 436,682 -0.13(-1.55%)
Nov 15, 2005 8.256 8.256 8.120 8.174 395,785 -0.08(-0.98%)
Nov 14, 2005 8.355 8.361 8.147 8.256 163,922 -0.09(-1.08%)
Nov 11, 2005 8.346 8.472 8.301 8.346 132,667 -0.04(-0.43%)
Nov 10, 2005 8.310 8.562 8.193 8.382 312,771 +0.08(+0.98%)
Nov 09, 2005 8.409 8.535 8.256 8.301 218,008 -0.18(-2.13%)
Nov 08, 2005 8.752 8.815 8.409 8.481 439,231 -0.27(-3.09%)
Nov 07, 2005 8.653 8.833 8.653 8.752 486,114 +0.11(+1.25%)
Nov 04, 2005 8.599 8.653 8.535 8.644 423,160 +0.07(+0.84%)
Nov 03, 2005 8.608 8.662 8.544 8.571 120,697 +0.00(+0.00%)
Nov 02, 2005 8.382 8.797 8.382 8.571 330,726 +0.25(+3.04%)
Nov 01, 2005 8.111 8.445 8.039 8.319 1,499,350 +0.20(+2.44%)
Oct 31, 2005 8.301 8.608 8.093 8.120 1,722,900 -0.13(-1.53%)
Oct 28, 2005 8.120 8.310 8.075 8.247 573,893 +0.17(+2.12%)
Oct 27, 2005 8.075 8.165 7.976 8.075 277,858 -0.04(-0.44%)
Oct 26, 2005 8.391 8.427 7.967 8.111 864,941 -0.34(-4.06%)
Oct 25, 2005 8.887 8.887 8.418 8.454 1,428,860 -0.48(-5.35%)
Oct 24, 2005 8.977 9.050 8.824 8.932 178,108 -0.01(-0.10%)
Oct 21, 2005 8.968 9.005 8.842 8.941 155,720 -0.03(-0.30%)
Oct 20, 2005 9.068 9.122 8.932 8.968 258,573 -0.17(-1.88%)
Oct 19, 2005 8.932 9.140 8.725 9.140 159,710 +0.14(+1.50%)
Oct 18, 2005 9.104 9.140 8.932 9.005 95,427 -0.05(-0.60%)
Oct 17, 2005 9.185 9.185 8.941 9.059 113,382 -0.14(-1.57%)
Oct 14, 2005 9.203 9.293 9.005 9.203 97,865 +0.05(+0.49%)
Oct 13, 2005 8.932 9.158 8.887 9.158 161,816 +0.21(+2.32%)
Oct 12, 2005 8.842 8.986 8.725 8.950 187,197 +0.06(+0.71%)
Oct 11, 2005 9.131 9.311 8.878 8.887 239,399 -0.20(-2.18%)
Oct 10, 2005 9.329 9.925 8.968 9.086 158,158 +0.02(+0.20%)
Oct 07, 2005 9.293 9.356 9.068 9.068 203,267 -0.17(-1.86%)
Oct 06, 2005 9.104 9.293 9.050 9.239 111,054 +0.05(+0.49%)
Oct 05, 2005 9.474 9.474 9.194 9.194 144,637 -0.23(-2.49%)
Oct 04, 2005 9.393 9.708 9.302 9.429 111,387 +0.05(+0.48%)
Oct 03, 2005 9.555 9.609 9.356 9.383 91,769 -0.17(-1.79%)
Sep 30, 2005 9.600 9.600 9.429 9.555 135,548 -0.04(-0.38%)
Sep 29, 2005 9.365 9.609 9.230 9.591 74,369 +0.27(+2.90%)
Sep 28, 2005 9.519 9.519 9.113 9.320 475,252 -0.20(-2.09%)
Sep 27, 2005 9.681 9.726 9.474 9.519 89,774 -0.12(-1.22%)
Sep 26, 2005 9.654 9.654 9.519 9.636 162,924 +0.03(+0.28%)
Sep 23, 2005 9.609 9.654 9.501 9.609 122,692 +0.09(+0.95%)
Sep 22, 2005 9.654 9.744 9.438 9.519 245,495 -0.14(-1.40%)
Sep 21, 2005 9.970 9.970 9.654 9.654 138,873 -0.36(-3.60%)
Sep 20, 2005 10.29 10.38 9.817 10.02 238,069 -0.32(-3.06%)
Sep 19, 2005 10.47 10.50 10.24 10.33 105,845 -0.14(-1.29%)
Sep 16, 2005 10.63 10.64 10.39 10.47 410,969 -0.07(-0.69%)
Sep 15, 2005 10.56 10.59 10.48 10.54 161,705 -0.04(-0.34%)
Sep 14, 2005 10.90 11.05 10.45 10.57 138,873 -0.30(-2.74%)
Sep 13, 2005 11.01 11.02 10.86 10.87 72,706 -0.22(-1.95%)
Sep 12, 2005 11.05 11.19 10.93 11.09 127,790 +0.05(+0.41%)
Sep 09, 2005 10.90 11.10 10.89 11.04 142,974 +0.08(+0.74%)
Sep 08, 2005 11.06 11.16 10.95 10.96 91,437 -0.18(-1.62%)
Sep 07, 2005 11.12 11.28 11.11 11.14 93,321 -0.06(-0.56%)
Sep 06, 2005 11.13 11.28 11.13 11.21 116,818 +0.16(+1.47%)
Sep 02, 2005 11.21 11.28 11.03 11.04 149,957 -0.09(-0.81%)
Sep 01, 2005 11.24 11.40 11.11 11.13 211,580 +0.04(+0.33%)
Aug 31, 2005 11.08 11.16 10.95 11.10 179,106 +0.09(+0.82%)
Aug 30, 2005 10.79 11.05 10.72 11.01 153,393 +0.23(+2.18%)
Aug 29, 2005 10.44 10.78 10.39 10.77 194,733 +0.29(+2.75%)
Aug 26, 2005 10.47 10.61 10.45 10.48 175,892 +0.01(+0.09%)
Aug 25, 2005 10.48 10.54 10.25 10.48 75,255 +0.05(+0.52%)
Aug 24, 2005 10.02 10.50 10.01 10.42 161,151 +0.36(+3.59%)
Aug 23, 2005 10.01 10.19 9.970 10.06 378,938 +0.05(+0.54%)
Aug 22, 2005 10.14 10.27 9.961 10.01 417,508 -0.10(-0.98%)
Aug 19, 2005 11.81 11.81 9.744 10.11 2,231,181 -1.78(-14.96%)
Aug 18, 2005 11.91 11.97 11.69 11.88 99,860 -0.09(-0.75%)
Aug 17, 2005 11.77 11.97 11.62 11.97 61,290 +0.16(+1.38%)
Aug 16, 2005 12.00 12.00 11.74 11.81 78,359 -0.27(-2.24%)
Aug 15, 2005 11.86 12.08 11.73 12.08 56,968 +0.17(+1.44%)
Aug 12, 2005 11.95 11.95 11.68 11.91 83,124 -0.09(-0.75%)
Aug 11, 2005 11.76 12.03 11.76 12.00 67,497 +0.16(+1.37%)
Aug 10, 2005 11.73 11.99 11.70 11.84 272,538 +0.08(+0.69%)
Aug 09, 2005 11.75 11.85 11.66 11.76 369,739 +0.01(+0.08%)
Aug 08, 2005 11.82 11.89 11.72 11.75 126,571 -0.05(-0.46%)
Aug 05, 2005 11.88 11.93 11.80 11.80 163,146 -0.08(-0.68%)
Aug 04, 2005 11.87 11.90 11.69 11.88 96,203 -0.03(-0.23%)
Aug 03, 2005 12.23 12.26 11.87 11.91 84,122 -0.27(-2.22%)
Aug 02, 2005 11.63 12.18 11.63 12.18 193,957 +0.55(+4.73%)
Aug 01, 2005 11.52 11.68 11.52 11.63 97,200 +0.04(+0.31%)
Jul 29, 2005 11.52 11.74 11.50 11.59 132,556 +0.09(+0.78%)
Jul 28, 2005 11.64 11.64 11.45 11.50 580,654 -0.05(-0.39%)
Jul 27, 2005 11.58 11.66 11.43 11.55 133,664 -0.08(-0.70%)
Jul 26, 2005 11.68 11.90 11.61 11.63 112,495 -0.09(-0.77%)
Jul 25, 2005 11.91 11.92 11.65 11.72 60,736 -0.21(-1.74%)
Jul 22, 2005 11.64 11.93 11.56 11.93 81,684 +0.33(+2.88%)
Jul 21, 2005 11.73 11.76 11.55 11.59 79,245 -0.14(-1.15%)
Jul 20, 2005 11.68 11.78 11.59 11.73 98,641 -0.04(-0.31%)
Jul 19, 2005 11.74 11.84 11.64 11.77 91,769 +0.07(+0.62%)
Jul 18, 2005 11.70 11.76 11.55 11.69 88,333 -0.01(-0.08%)
Jul 15, 2005 11.63 11.86 11.55 11.70 206,703 +0.02(+0.15%)
Jul 14, 2005 11.73 11.86 11.62 11.68 300,246 -0.05(-0.38%)
Jul 13, 2005 11.65 11.77 11.57 11.73 148,516 +0.13(+1.09%)
Jul 12, 2005 11.64 11.74 11.52 11.60 152,284 -0.12(-1.00%)
Jul 11, 2005 11.59 11.74 11.57 11.72 229,978 +0.23(+1.96%)
Jul 08, 2005 11.42 11.67 11.33 11.49 227,983 +0.04(+0.32%)
Jul 07, 2005 11.22 11.53 11.22 11.46 257,686 -0.07(-0.63%)
Jul 06, 2005 11.41 11.68 11.06 11.53 676,747 +0.03(+0.23%)
Jul 05, 2005 11.11 11.52 11.06 11.50 206,149 +0.43(+3.91%)
Jul 01, 2005 10.94 11.10 10.89 11.07 180,768 +0.19(+1.74%)
Jun 30, 2005 10.70 10.97 10.64 10.88 223,107 +0.29(+2.73%)
Jun 29, 2005 10.59 10.69 10.50 10.59 115,266 +0.02(+0.17%)
Jun 28, 2005 10.34 10.60 10.24 10.57 370,958 +0.32(+3.17%)
Jun 27, 2005 10.02 10.27 10.02 10.25 146,743 +0.24(+2.43%)
Jun 24, 2005 9.835 10.01 9.726 10.01 367,411 +0.18(+1.84%)
Jun 23, 2005 9.699 10.05 9.609 9.826 383,704 +0.14(+1.40%)
Jun 22, 2005 9.943 10.06 9.546 9.690 273,868 -0.16(-1.65%)
Jun 21, 2005 10.36 10.40 9.808 9.853 166,249 -0.52(-5.04%)
Jun 20, 2005 10.20 10.42 10.08 10.38 144,637 +0.11(+1.05%)
Jun 17, 2005 10.55 10.59 10.27 10.27 430,697 -0.19(-1.81%)
Jun 16, 2005 10.43 10.56 10.30 10.46 217,011 +0.10(+0.96%)
Jun 15, 2005 10.29 10.43 10.20 10.36 189,857 +0.04(+0.35%)
Jun 14, 2005 10.08 10.32 10.05 10.32 181,877 +0.29(+2.88%)
Jun 13, 2005 9.726 10.06 9.708 10.03 232,084 +0.36(+3.73%)
Jun 10, 2005 9.735 9.744 9.591 9.672 303,239 -0.07(-0.74%)
Jun 09, 2005 10.04 10.04 9.708 9.744 147,408 -0.26(-2.61%)
Jun 08, 2005 10.07 10.10 9.970 10.01 176,446 -0.01(-0.09%)
Jun 07, 2005 10.45 10.49 10.02 10.02 178,884 -0.44(-4.23%)
Jun 06, 2005 10.43 10.47 10.20 10.46 55,194 +0.03(+0.26%)
Jun 03, 2005 10.54 10.62 10.18 10.43 159,710 -0.12(-1.11%)
Jun 02, 2005 10.63 10.63 10.47 10.55 107,729 -0.07(-0.68%)
Jun 01, 2005 10.60 10.66 10.38 10.62 88,998 +0.02(+0.17%)
May 31, 2005 10.75 10.75 10.49 10.60 261,455 -0.18(-1.67%)
May 27, 2005 10.73 10.84 10.56 10.78 53,199 +0.05(+0.42%)
May 26, 2005 10.60 10.88 10.56 10.74 60,625 +0.17(+1.62%)
May 25, 2005 10.83 10.87 10.57 10.57 242,613 -0.27(-2.50%)
May 24, 2005 10.83 10.99 10.83 10.84 279,299 -0.05(-0.50%)
May 23, 2005 11.03 11.10 10.88 10.89 84,011 -0.08(-0.74%)
May 20, 2005 11.10 11.12 10.95 10.97 76,696 -0.12(-1.06%)
May 19, 2005 11.12 11.17 11.03 11.09 79,467 -0.09(-0.81%)
May 18, 2005 11.20 11.40 11.12 11.18 101,079 +0.09(+0.81%)
May 17, 2005 11.08 11.14 10.96 11.09 120,364 +0.04(+0.33%)
May 16, 2005 11.05 11.17 10.94 11.05 113,825 +0.05(+0.41%)
May 13, 2005 10.99 11.22 10.84 11.01 106,510 -0.03(-0.25%)
May 12, 2005 11.08 11.13 10.98 11.03 70,711 +0.03(+0.25%)
May 11, 2005 11.19 11.19 11.00 11.01 89,774 -0.18(-1.61%)
May 10, 2005 11.47 11.49 11.00 11.19 168,466 -0.32(-2.75%)
May 09, 2005 11.64 11.75 11.36 11.50 149,070 -0.19(-1.62%)
May 06, 2005 11.71 11.73 11.53 11.69 58,076 +0.05(+0.47%)
May 05, 2005 11.69 11.73 11.52 11.64 137,654 -0.05(-0.46%)
May 04, 2005 11.73 11.82 11.65 11.69 231,308 -0.04(-0.31%)
May 03, 2005 11.62 11.76 11.61 11.73 253,032 +0.05(+0.39%)
May 02, 2005 11.99 12.02 11.63 11.68 145,080 -0.18(-1.52%)
Apr 29, 2005 11.69 12.00 11.55 11.86 143,861 +0.17(+1.47%)
Apr 28, 2005 11.79 11.79 11.57 11.69 60,625 -0.14(-1.22%)
Apr 27, 2005 11.82 12.00 11.59 11.84 99,971 -0.05(-0.46%)
Apr 26, 2005 11.94 12.03 11.85 11.89 100,525 -0.04(-0.30%)
Apr 25, 2005 11.86 11.96 11.75 11.93 71,709 +0.11(+0.92%)
Apr 22, 2005 11.90 12.00 11.73 11.82 153,503 -0.17(-1.43%)
Apr 21, 2005 11.99 12.16 11.94 11.99 200,164 +0.17(+1.45%)
Apr 20, 2005 11.95 12.00 11.79 11.82 190,078 -0.14(-1.13%)
Apr 19, 2005 12.06 12.18 11.92 11.95 236,185 -0.14(-1.19%)
Apr 18, 2005 12.30 12.31 12.09 12.10 305,456 -0.19(-1.54%)
Apr 15, 2005 12.63 12.63 12.13 12.29 153,171 -0.33(-2.65%)
Apr 14, 2005 12.57 12.70 12.50 12.62 105,956 +0.02(+0.14%)
Apr 13, 2005 12.70 12.77 12.55 12.60 57,854 -0.19(-1.48%)
Apr 12, 2005 12.63 12.86 12.42 12.79 102,298 +0.11(+0.85%)
Apr 11, 2005 12.60 12.87 12.48 12.69 96,868 -0.01(-0.07%)
Apr 08, 2005 12.90 12.90 12.57 12.69 133,664 -0.21(-1.61%)
Apr 07, 2005 13.06 13.19 12.88 12.90 123,800 -0.18(-1.38%)
Apr 06, 2005 13.06 13.13 13.05 13.08 520,139 +0.03(+0.21%)
Apr 05, 2005 12.95 13.23 12.95 13.06 182,431 +0.06(+0.49%)
Apr 04, 2005 12.93 13.06 12.88 12.99 114,933 +0.11(+0.84%)
Apr 01, 2005 13.08 13.08 12.58 12.88 165,473 -0.17(-1.31%)
Mar 31, 2005 12.90 13.06 12.76 13.06 108,727 +0.14(+1.05%)
Mar 30, 2005 12.63 12.99 12.63 12.92 83,679 +0.25(+1.99%)
Mar 29, 2005 12.94 12.99 12.66 12.67 62,177 -0.31(-2.36%)
Mar 28, 2005 12.97 13.08 12.91 12.97 48,766 +0.04(+0.28%)
Mar 24, 2005 12.90 13.04 12.86 12.94 141,533 -0.04(-0.28%)
Mar 23, 2005 12.97 13.04 12.86 12.97 107,286 -0.02(-0.14%)
Mar 22, 2005 13.03 13.15 12.90 12.99 114,158 -0.06(-0.48%)
Mar 21, 2005 12.92 13.08 12.85 13.06 99,971 +0.06(+0.49%)
Mar 18, 2005 13.44 13.44 12.91 12.99 205,041 -0.32(-2.37%)
Mar 17, 2005 12.95 13.34 12.88 13.31 106,621 +0.30(+2.29%)
Mar 16, 2005 12.73 13.02 12.73 13.01 308,448 +0.19(+1.48%)
Mar 15, 2005 12.68 12.82 12.65 12.82 156,939 +0.15(+1.21%)
Mar 14, 2005 12.36 12.67 12.36 12.67 134,551 +0.35(+2.86%)
Mar 11, 2005 12.59 12.62 12.28 12.32 137,765 -0.51(-4.01%)
Mar 10, 2005 13.67 13.67 12.79 12.83 88,112 +0.04(+0.28%)
Mar 09, 2005 13.10 13.12 12.74 12.79 78,802 -0.37(-2.81%)
Mar 08, 2005 13.41 13.41 13.13 13.16 90,328 -0.23(-1.75%)
Mar 07, 2005 13.38 13.55 13.34 13.40 150,843 +0.05(+0.41%)
Mar 04, 2005 13.37 13.42 13.18 13.34 103,185 +0.03(+0.20%)
Mar 03, 2005 13.25 13.38 13.15 13.32 246,714 +0.05(+0.41%)
Mar 02, 2005 13.26 13.40 13.14 13.26 109,835 -0.07(-0.54%)
Mar 01, 2005 13.04 13.43 13.04 13.34 129,120 +0.22(+1.65%)
Feb 28, 2005 13.15 13.27 13.01 13.12 93,321 -0.04(-0.27%)
Feb 25, 2005 13.25 13.25 13.04 13.15 97,200 -0.05(-0.41%)
Feb 24, 2005 13.35 13.42 13.15 13.21 130,783 -0.09(-0.68%)
Feb 23, 2005 13.43 13.55 13.30 13.30 76,696 -0.05(-0.34%)
Feb 22, 2005 13.61 13.75 13.28 13.34 81,240 -0.32(-2.31%)
Feb 18, 2005 13.92 13.94 13.59 13.66 62,288 -0.13(-0.92%)
Feb 17, 2005 13.92 13.97 13.74 13.79 100,858 -0.18(-1.29%)
Feb 16, 2005 13.94 14.09 13.82 13.97 80,243 -0.06(-0.45%)
Feb 15, 2005 14.17 14.17 13.96 14.03 121,029 -0.16(-1.14%)
Feb 14, 2005 14.17 14.20 14.03 14.19 94,540 +0.03(+0.19%)
Feb 11, 2005 13.70 14.17 13.69 14.17 127,901 +0.30(+2.15%)
Feb 10, 2005 13.76 13.94 13.75 13.87 116,374 -0.08(-0.58%)
Feb 09, 2005 14.01 14.08 13.78 13.95 238,069 -0.23(-1.65%)
Feb 08, 2005 13.73 14.18 13.63 14.18 228,759 +0.24(+1.75%)
Feb 07, 2005 13.53 14.08 13.53 13.94 289,274 +0.42(+3.14%)
Feb 04, 2005 13.21 13.56 13.18 13.52 155,055 +0.23(+1.77%)
Feb 03, 2005 13.16 13.28 12.93 13.28 109,835 +0.03(+0.20%)
Feb 02, 2005 13.18 13.44 13.14 13.25 139,317 +0.03(+0.20%)
Feb 01, 2005 13.03 13.35 12.95 13.23 163,811 +0.18(+1.38%)
Jan 31, 2005 13.09 13.27 12.95 13.05 183,761 +0.03(+0.21%)
Jan 28, 2005 12.82 13.17 12.76 13.02 244,276 +0.21(+1.62%)
Jan 27, 2005 12.69 12.88 12.59 12.81 106,178 +0.08(+0.64%)
Jan 26, 2005 12.54 12.74 12.41 12.73 92,323 +0.23(+1.80%)
Jan 25, 2005 12.41 12.60 12.41 12.51 79,578 +0.13(+1.02%)
Jan 24, 2005 12.50 12.60 12.38 12.38 68,716 -0.14(-1.15%)
Jan 21, 2005 12.45 12.64 12.43 12.52 112,495 +0.05(+0.43%)
Jan 20, 2005 12.32 12.69 12.32 12.47 136,878 -0.04(-0.29%)
Jan 19, 2005 12.88 12.93 12.49 12.51 90,993 -0.41(-3.21%)
Jan 18, 2005 12.72 13.00 12.65 12.92 60,293 +0.04(+0.28%)
Jan 14, 2005 12.78 12.92 12.69 12.88 54,751 +0.20(+1.56%)
Jan 13, 2005 12.74 12.86 12.59 12.69 92,213 -0.10(-0.78%)
Jan 12, 2005 12.69 12.83 12.58 12.79 168,577 +0.14(+1.07%)
Jan 11, 2005 12.90 12.90 12.62 12.65 118,037 -0.38(-2.91%)
Jan 10, 2005 12.64 13.03 12.63 13.03 181,322 +0.39(+3.07%)
Jan 07, 2005 12.68 12.75 12.51 12.64 215,016 +0.05(+0.43%)
Jan 06, 2005 12.68 12.79 12.59 12.59 140,647 -0.05(-0.36%)
Jan 05, 2005 12.67 12.87 12.63 12.63 306,342 -0.10(-0.78%)
Jan 04, 2005 13.13 13.25 12.60 12.73 292,266 -0.52(-3.95%)
Jan 03, 2005 13.76 13.86 13.17 13.25 314,876 -0.73(-5.23%)
Dec 31, 2004 13.97 13.98 13.53 13.98 158,602 +0.11(+0.78%)
Dec 30, 2004 13.79 13.96 13.71 13.88 74,812 +0.06(+0.46%)
Dec 29, 2004 13.85 13.85 13.70 13.81 41,894 -0.11(-0.78%)
Dec 28, 2004 13.71 13.92 13.70 13.92 59,849 +0.30(+2.19%)
Dec 27, 2004 13.70 13.81 13.59 13.62 41,562 -0.16(-1.18%)
Dec 23, 2004 13.78 13.86 13.49 13.79 88,888 -0.04(-0.26%)
Dec 22, 2004 14.11 14.20 13.76 13.82 134,551 -0.38(-2.67%)
Dec 21, 2004 13.64 14.20 13.64 14.20 240,507 +0.56(+4.10%)
Dec 20, 2004 13.57 13.84 13.52 13.64 88,666 +0.09(+0.67%)
Dec 17, 2004 13.47 13.63 13.47 13.55 86,449 +0.08(+0.60%)
Dec 16, 2004 13.76 13.80 13.45 13.47 114,379 -0.33(-2.42%)
Dec 15, 2004 13.76 14.14 13.76 13.80 138,541 -0.18(-1.29%)
Dec 14, 2004 13.57 14.16 13.57 13.98 174,118 +0.32(+2.38%)
Dec 13, 2004 13.75 13.76 13.48 13.66 171,347 -0.16(-1.17%)
Dec 10, 2004 13.53 13.82 13.52 13.82 98,530 +0.09(+0.66%)
Dec 09, 2004 13.71 13.84 13.58 13.73 64,504 +0.05(+0.33%)
Dec 08, 2004 13.52 13.76 13.44 13.69 523,353 +0.16(+1.20%)
Dec 07, 2004 13.49 13.80 13.49 13.52 193,847 -0.05(-0.33%)
Dec 06, 2004 13.66 13.74 13.48 13.57 63,396 -0.20(-1.44%)
Dec 03, 2004 13.76 13.87 13.58 13.77 83,124 -0.08(-0.59%)
Dec 02, 2004 13.76 13.86 13.63 13.85 114,601 +0.03(+0.20%)
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.