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

Gray Television (NY: GTN )

4.910 -0.010 (-0.20%)
Official Closing Price Updated: 4:10 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 (%)
Feb 28, 2007 7.805 8.021 7.552 7.859 350,897 +0.14(+1.75%)
Feb 27, 2007 8.174 8.174 7.200 7.723 573,672 -0.50(-6.04%)
Feb 26, 2007 8.445 8.544 8.211 8.220 509,832 -0.19(-2.25%)
Feb 23, 2007 8.156 8.472 8.111 8.409 381,709 +0.24(+2.98%)
Feb 22, 2007 8.202 8.202 8.057 8.165 177,222 -0.04(-0.44%)
Feb 21, 2007 8.129 8.202 8.120 8.202 185,423 +0.04(+0.44%)
Feb 20, 2007 8.183 8.183 7.949 8.165 238,402 -0.04(-0.44%)
Feb 16, 2007 8.202 8.211 7.940 8.202 328,731 +0.00(+0.00%)
Feb 15, 2007 8.030 8.328 7.967 8.202 371,734 +0.15(+1.91%)
Feb 14, 2007 7.940 8.111 7.931 8.048 467,604 +0.08(+1.02%)
Feb 13, 2007 8.093 8.120 7.877 7.967 267,440 -0.13(-1.56%)
Feb 12, 2007 7.841 8.120 7.841 8.093 450,536 +0.25(+3.22%)
Feb 09, 2007 8.066 8.093 7.795 7.841 241,727 -0.24(-3.01%)
Feb 08, 2007 8.030 8.147 8.003 8.084 289,717 +0.05(+0.67%)
Feb 07, 2007 8.030 8.057 7.940 8.030 281,516 +0.00(+0.00%)
Feb 06, 2007 8.057 8.093 7.940 8.030 177,000 +0.01(+0.11%)
Feb 05, 2007 8.120 8.147 7.967 8.021 466,385 -0.09(-1.11%)
Feb 02, 2007 7.985 8.120 7.985 8.111 225,988 +0.12(+1.47%)
Feb 01, 2007 8.057 8.138 7.922 7.994 342,474 -0.07(-0.89%)
Jan 31, 2007 8.093 8.111 8.021 8.066 197,947 -0.02(-0.22%)
Jan 30, 2007 8.111 8.138 8.039 8.084 262,896 +0.00(+0.00%)
Jan 29, 2007 8.084 8.147 8.039 8.084 269,102 -0.01(-0.11%)
Jan 26, 2007 7.949 8.129 7.841 8.093 295,037 +0.16(+2.05%)
Jan 25, 2007 8.165 8.247 7.913 7.931 498,859 -0.23(-2.87%)
Jan 24, 2007 8.066 8.211 7.958 8.165 338,262 +0.12(+1.46%)
Jan 23, 2007 7.741 8.111 7.669 8.048 442,002 +0.29(+3.72%)
Jan 22, 2007 7.669 7.814 7.480 7.759 328,841 +0.10(+1.30%)
Jan 19, 2007 7.525 7.669 7.462 7.660 363,310 +0.14(+1.80%)
Jan 18, 2007 7.552 7.570 7.453 7.525 318,312 +0.03(+0.36%)
Jan 17, 2007 7.453 7.597 7.389 7.498 397,336 +0.05(+0.61%)
Jan 16, 2007 7.200 7.462 6.830 7.453 626,539 +0.42(+6.03%)
Jan 12, 2007 6.848 7.038 6.794 7.029 213,464 +0.16(+2.37%)
Jan 11, 2007 6.821 6.902 6.758 6.866 202,381 +0.06(+0.93%)
Jan 10, 2007 6.812 6.902 6.686 6.803 260,457 +0.03(+0.40%)
Jan 09, 2007 6.776 6.821 6.722 6.776 192,517 +0.00(+0.00%)
Jan 08, 2007 6.812 6.830 6.722 6.776 191,408 +0.00(+0.00%)
Jan 05, 2007 6.677 6.839 6.677 6.776 231,752 -0.03(-0.40%)
Jan 04, 2007 6.983 6.983 6.749 6.803 283,843 -0.15(-2.20%)
Jan 03, 2007 6.695 7.056 6.665 6.956 288,276 +0.34(+5.18%)
Dec 29, 2006 6.623 6.641 6.568 6.614 251,258 -0.01(-0.14%)
Dec 28, 2006 6.586 6.695 6.541 6.623 239,288 +0.01(+0.14%)
Dec 27, 2006 6.559 6.632 6.528 6.614 188,637 +0.09(+1.38%)
Dec 26, 2006 6.370 6.541 6.361 6.523 180,657 +0.16(+2.55%)
Dec 22, 2006 6.208 6.370 6.099 6.361 184,204 +0.16(+2.62%)
Dec 21, 2006 6.189 6.226 6.063 6.199 244,054 +0.02(+0.29%)
Dec 20, 2006 6.189 6.208 6.063 6.180 105,069 +0.00(+0.00%)
Dec 19, 2006 6.072 6.199 6.000 6.180 131,891 +0.07(+1.18%)
Dec 18, 2006 6.045 6.117 5.964 6.108 209,252 +0.08(+1.35%)
Dec 15, 2006 6.180 6.180 5.991 6.027 254,583 -0.15(-2.48%)
Dec 14, 2006 6.000 6.235 5.973 6.180 349,235 +0.20(+3.32%)
Dec 13, 2006 6.027 6.045 5.928 5.982 499,968 -0.01(-0.15%)
Dec 12, 2006 5.991 6.081 5.937 5.991 339,481 +0.01(+0.15%)
Dec 11, 2006 5.928 6.018 5.901 5.982 217,897 +0.09(+1.53%)
Dec 08, 2006 5.865 5.910 5.856 5.892 228,427 +0.03(+0.46%)
Dec 07, 2006 5.783 5.901 5.774 5.865 150,733 +0.10(+1.72%)
Dec 06, 2006 5.675 5.783 5.594 5.765 170,128 +0.06(+1.11%)
Dec 05, 2006 5.729 5.738 5.639 5.702 111,165 +0.02(+0.32%)
Dec 04, 2006 5.585 5.702 5.558 5.684 156,828 +0.14(+2.44%)
Dec 01, 2006 5.702 5.702 5.513 5.549 131,115 -0.12(-2.07%)
Nov 30, 2006 5.603 5.711 5.540 5.666 190,078 +0.15(+2.78%)
Nov 29, 2006 5.414 5.522 5.377 5.513 102,409 +0.10(+1.83%)
Nov 28, 2006 5.260 5.432 5.242 5.414 128,566 +0.16(+3.09%)
Nov 27, 2006 5.368 5.414 5.188 5.251 260,125 -0.12(-2.18%)
Nov 24, 2006 5.405 5.405 5.323 5.368 22,609 -0.05(-0.83%)
Nov 22, 2006 5.405 5.414 5.341 5.414 172,899 +0.03(+0.50%)
Nov 21, 2006 5.405 5.441 5.332 5.386 188,527 -0.03(-0.50%)
Nov 20, 2006 5.486 5.504 5.386 5.414 122,027 -0.09(-1.64%)
Nov 17, 2006 5.666 5.666 5.495 5.504 117,372 -0.16(-2.87%)
Nov 16, 2006 5.576 5.693 5.576 5.666 110,500 +0.09(+1.62%)
Nov 15, 2006 5.639 5.666 5.538 5.576 149,070 +0.00(+0.00%)
Nov 14, 2006 5.423 5.576 5.414 5.576 220,668 +0.16(+3.00%)
Nov 13, 2006 5.414 5.432 5.377 5.414 208,366 +0.01(+0.17%)
Nov 10, 2006 5.405 5.486 5.323 5.405 199,277 +0.00(+0.00%)
Nov 09, 2006 5.477 5.504 5.278 5.405 316,428 -0.08(-1.48%)
Nov 08, 2006 5.756 5.792 5.414 5.486 285,173 -0.36(-6.17%)
Nov 07, 2006 5.883 5.955 5.792 5.847 78,691 -0.05(-0.92%)
Nov 06, 2006 5.811 6.000 5.811 5.901 92,434 +0.16(+2.83%)
Nov 03, 2006 5.738 5.792 5.684 5.738 61,069 +0.04(+0.63%)
Nov 02, 2006 5.648 5.747 5.639 5.702 149,957 +0.02(+0.32%)
Nov 01, 2006 5.829 5.937 5.684 5.684 211,026 -0.14(-2.33%)
Oct 31, 2006 5.928 5.946 5.765 5.820 119,145 -0.07(-1.23%)
Oct 30, 2006 5.811 5.910 5.738 5.892 121,805 +0.05(+0.77%)
Oct 27, 2006 5.865 5.982 5.838 5.847 55,970 -0.05(-0.92%)
Oct 26, 2006 5.811 5.946 5.774 5.901 88,223 +0.12(+2.03%)
Oct 25, 2006 5.738 5.802 5.729 5.783 165,363 +0.06(+1.10%)
Oct 24, 2006 5.711 5.747 5.693 5.720 68,605 -0.03(-0.47%)
Oct 23, 2006 5.711 5.802 5.702 5.747 76,918 +0.04(+0.63%)
Oct 20, 2006 5.711 5.756 5.675 5.711 68,384 +0.03(+0.48%)
Oct 19, 2006 5.738 5.820 5.675 5.684 159,599 -0.05(-0.79%)
Oct 18, 2006 5.955 6.000 5.648 5.729 101,190 -0.21(-3.50%)
Oct 17, 2006 5.964 5.991 5.910 5.937 65,391 -0.07(-1.20%)
Oct 16, 2006 5.892 6.018 5.783 6.009 80,686 +0.14(+2.30%)
Oct 13, 2006 5.865 5.928 5.783 5.874 88,333 +0.01(+0.15%)
Oct 12, 2006 5.693 5.874 5.657 5.865 105,956 +0.22(+3.83%)
Oct 11, 2006 5.621 5.702 5.594 5.648 121,916 +0.04(+0.64%)
Oct 10, 2006 5.747 5.765 5.603 5.612 168,244 -0.14(-2.35%)
Oct 09, 2006 5.774 5.783 5.693 5.747 109,392 -0.03(-0.47%)
Oct 06, 2006 5.811 5.820 5.738 5.774 242,392 -0.03(-0.47%)
Oct 05, 2006 5.702 5.820 5.702 5.802 159,932 +0.12(+2.06%)
Oct 04, 2006 5.639 5.711 5.630 5.684 164,365 +0.05(+0.96%)
Oct 03, 2006 5.576 5.847 5.504 5.630 170,682 +0.04(+0.65%)
Oct 02, 2006 5.792 5.811 5.594 5.594 290,715 -0.19(-3.28%)
Sep 29, 2006 5.910 5.919 5.774 5.783 96,092 -0.11(-1.84%)
Sep 28, 2006 5.901 6.018 5.865 5.892 48,766 +0.02(+0.31%)
Sep 27, 2006 5.856 5.946 5.802 5.874 130,783 -0.02(-0.31%)
Sep 26, 2006 5.973 5.991 5.883 5.892 122,692 -0.06(-1.06%)
Sep 25, 2006 5.829 6.000 5.783 5.955 72,706 +0.17(+2.96%)
Sep 22, 2006 5.982 6.018 5.765 5.783 122,470 -0.22(-3.61%)
Sep 21, 2006 6.000 6.090 5.874 6.000 836,790 +0.01(+0.15%)
Sep 20, 2006 6.027 6.090 5.910 5.991 472,814 +0.04(+0.61%)
Sep 19, 2006 6.036 6.036 5.811 5.955 114,712 -0.06(-1.05%)
Sep 18, 2006 6.063 6.063 5.937 6.018 80,797 +0.03(+0.45%)
Sep 15, 2006 5.973 6.135 5.892 5.991 345,910 +0.06(+1.07%)
Sep 14, 2006 6.081 6.081 5.820 5.928 156,939 -0.18(-2.95%)
Sep 13, 2006 6.117 6.162 6.000 6.108 134,440 +0.00(+0.00%)
Sep 12, 2006 5.847 6.117 5.802 6.108 102,742 +0.29(+4.96%)
Sep 11, 2006 5.856 5.883 5.774 5.820 84,787 -0.03(-0.46%)
Sep 08, 2006 5.774 5.937 5.774 5.847 68,938 +0.06(+1.09%)
Sep 07, 2006 5.829 5.874 5.774 5.783 73,149 -0.08(-1.38%)
Sep 06, 2006 6.009 6.045 5.865 5.865 112,384 -0.20(-3.27%)
Sep 05, 2006 5.847 6.108 5.847 6.063 131,669 +0.29(+5.00%)
Sep 01, 2006 5.747 5.865 5.675 5.774 121,694 +0.01(+0.16%)
Aug 31, 2006 5.774 5.820 5.720 5.765 236,185 +0.04(+0.63%)
Aug 30, 2006 5.756 5.774 5.666 5.729 144,748 -0.04(-0.63%)
Aug 29, 2006 5.522 5.820 5.495 5.765 223,439 +0.31(+5.62%)
Aug 28, 2006 5.414 5.540 5.368 5.459 678,409 +0.05(+0.83%)
Aug 25, 2006 5.459 5.585 5.414 5.414 161,373 -0.07(-1.32%)
Aug 24, 2006 5.621 5.666 5.432 5.486 83,789 -0.11(-1.94%)
Aug 23, 2006 5.702 5.792 5.576 5.594 105,069 -0.07(-1.27%)
Aug 22, 2006 5.540 5.675 5.486 5.666 94,429 +0.10(+1.78%)
Aug 21, 2006 5.477 5.594 5.459 5.567 80,686 +0.06(+1.15%)
Aug 18, 2006 5.585 5.585 5.495 5.504 77,029 -0.06(-1.13%)
Aug 17, 2006 5.612 5.648 5.522 5.567 94,318 -0.07(-1.28%)
Aug 16, 2006 5.549 5.639 5.468 5.639 103,074 +0.13(+2.29%)
Aug 15, 2006 5.531 5.540 5.468 5.513 86,117 +0.05(+0.99%)
Aug 14, 2006 5.540 5.540 5.414 5.459 118,923 -0.01(-0.16%)
Aug 11, 2006 5.630 5.631 5.414 5.468 127,125 -0.18(-3.19%)
Aug 10, 2006 5.368 5.829 5.332 5.648 255,470 +0.24(+4.51%)
Aug 09, 2006 5.504 5.594 5.405 5.405 221,887 -0.02(-0.33%)
Aug 08, 2006 5.639 5.639 5.414 5.423 162,703 -0.19(-3.38%)
Aug 07, 2006 5.774 5.774 5.504 5.612 101,190 -0.22(-3.72%)
Aug 04, 2006 5.774 5.838 5.693 5.829 351,340 +0.14(+2.54%)
Aug 03, 2006 5.693 5.765 5.585 5.684 245,938 -0.05(-0.94%)
Aug 02, 2006 5.928 5.964 5.729 5.738 188,305 -0.16(-2.75%)
Aug 01, 2006 6.000 6.027 5.874 5.901 257,576 -0.16(-2.68%)
Jul 31, 2006 6.226 6.226 6.018 6.063 320,529 -0.14(-2.33%)
Jul 28, 2006 6.117 6.226 6.036 6.208 146,632 +0.10(+1.62%)
Jul 27, 2006 6.090 6.180 5.964 6.108 159,932 +0.02(+0.30%)
Jul 26, 2006 6.036 6.117 5.874 6.090 90,550 +0.05(+0.90%)
Jul 25, 2006 6.063 6.217 5.946 6.036 119,256 -0.05(-0.74%)
Jul 24, 2006 5.946 6.090 5.910 6.081 88,998 +0.14(+2.43%)
Jul 21, 2006 6.018 6.036 5.865 5.937 205,262 -0.08(-1.35%)
Jul 20, 2006 6.072 6.090 5.838 6.018 294,594 -0.04(-0.60%)
Jul 19, 2006 5.603 6.063 5.612 6.054 379,270 +0.46(+8.23%)
Jul 18, 2006 5.468 5.630 5.468 5.594 173,564 +0.18(+3.33%)
Jul 17, 2006 5.450 5.495 5.414 5.414 49,764 -0.05(-0.99%)
Jul 14, 2006 5.504 5.549 5.414 5.468 135,770 -0.07(-1.30%)
Jul 13, 2006 5.513 5.567 5.441 5.540 335,048 -0.01(-0.16%)
Jul 12, 2006 5.549 5.567 5.468 5.549 148,959 -0.01(-0.16%)
Jul 11, 2006 5.504 5.585 5.432 5.558 122,470 +0.03(+0.49%)
Jul 10, 2006 5.386 5.558 5.378 5.531 211,691 +0.14(+2.51%)
Jul 07, 2006 5.386 5.558 5.377 5.396 269,213 -0.06(-1.16%)
Jul 06, 2006 5.350 5.540 5.350 5.459 426,818 +0.15(+2.89%)
Jul 05, 2006 5.233 5.350 5.107 5.305 298,695 +0.06(+1.20%)
Jul 03, 2006 5.188 5.305 5.188 5.242 277,747 +0.02(+0.35%)
Jun 30, 2006 5.044 5.350 4.647 5.224 980,983 +0.27(+5.46%)
Jun 29, 2006 4.854 4.962 4.656 4.953 484,673 +0.13(+2.62%)
Jun 28, 2006 4.854 4.854 4.782 4.827 459,846 -0.04(-0.74%)
Jun 27, 2006 5.035 5.053 4.845 4.863 480,572 -0.11(-2.18%)
Jun 26, 2006 5.098 5.116 4.854 4.971 662,560 -0.09(-1.78%)
Jun 23, 2006 5.098 5.098 4.980 5.062 410,415 -0.08(-1.58%)
Jun 22, 2006 5.224 5.224 5.017 5.143 573,339 -0.09(-1.72%)
Jun 21, 2006 5.260 5.341 5.188 5.233 570,347 -0.03(-0.51%)
Jun 20, 2006 5.323 5.405 5.143 5.260 429,367 +0.00(+0.00%)
Jun 19, 2006 5.278 5.314 5.233 5.260 356,106 -0.04(-0.68%)
Jun 16, 2006 5.206 5.314 5.161 5.296 1,274,248 +0.05(+1.03%)
Jun 15, 2006 5.314 5.414 5.206 5.242 813,182 +0.02(+0.35%)
Jun 14, 2006 5.350 5.350 5.188 5.224 273,203 -0.13(-2.36%)
Jun 13, 2006 5.414 5.504 5.332 5.350 458,738 -0.15(-2.79%)
Jun 12, 2006 5.603 5.639 5.450 5.504 266,331 -0.13(-2.24%)
Jun 09, 2006 5.711 5.738 5.621 5.630 171,015 -0.06(-1.11%)
Jun 08, 2006 5.648 5.729 5.603 5.693 296,589 -0.01(-0.16%)
Jun 07, 2006 5.774 5.802 5.693 5.702 428,924 -0.06(-1.10%)
Jun 06, 2006 5.738 5.829 5.693 5.765 278,966 +0.03(+0.47%)
Jun 05, 2006 5.829 5.937 5.738 5.738 551,948 -0.13(-2.15%)
Jun 02, 2006 6.090 6.126 5.783 5.865 617,783 -0.15(-2.55%)
Jun 01, 2006 5.973 6.090 5.883 6.018 193,292 +0.05(+0.76%)
May 31, 2006 6.135 6.180 5.883 5.973 214,018 +0.01(+0.15%)
May 30, 2006 6.217 6.226 5.955 5.964 124,465 -0.28(-4.48%)
May 26, 2006 6.217 6.253 6.108 6.244 231,530 +0.10(+1.62%)
May 25, 2006 5.973 6.162 5.901 6.144 568,130 +0.19(+3.18%)
May 24, 2006 5.946 5.955 5.865 5.955 1,052,138 +0.01(+0.15%)
May 23, 2006 6.280 6.280 5.946 5.946 422,828 -0.30(-4.77%)
May 22, 2006 6.289 6.307 6.199 6.244 154,944 -0.05(-0.72%)
May 19, 2006 6.289 6.316 6.235 6.289 161,594 +0.00(+0.00%)
May 18, 2006 6.406 6.424 6.226 6.289 108,283 -0.03(-0.43%)
May 17, 2006 6.289 6.361 6.271 6.316 764,859 +0.03(+0.43%)
May 16, 2006 6.298 6.361 6.253 6.289 805,978 -0.01(-0.14%)
May 15, 2006 6.352 6.433 6.262 6.298 460,954 -0.17(-2.65%)
May 12, 2006 6.514 6.568 6.379 6.469 190,522 -0.06(-0.97%)
May 11, 2006 6.812 6.812 6.496 6.532 312,771 -0.28(-4.11%)
May 10, 2006 6.902 6.974 6.776 6.812 226,986 -0.09(-1.31%)
May 09, 2006 6.956 6.974 6.884 6.902 676,747 -0.05(-0.78%)
May 08, 2006 7.065 7.110 6.902 6.956 153,836 -0.12(-1.66%)
May 05, 2006 6.938 7.155 6.938 7.074 112,273 +0.14(+1.95%)
May 04, 2006 6.902 7.002 6.902 6.938 151,841 +0.04(+0.52%)
May 03, 2006 6.866 6.938 6.848 6.902 298,362 +0.04(+0.53%)
May 02, 2006 6.902 6.929 6.830 6.866 169,131 +0.01(+0.13%)
May 01, 2006 6.875 6.974 6.821 6.857 251,258 +0.01(+0.13%)
Apr 28, 2006 6.920 6.974 6.839 6.848 172,012 -0.09(-1.30%)
Apr 27, 2006 7.011 7.110 6.920 6.938 508,613 -0.07(-1.03%)
Apr 26, 2006 6.965 7.182 6.965 7.011 218,562 -0.04(-0.51%)
Apr 25, 2006 7.011 7.083 6.992 7.047 107,286 +0.02(+0.26%)
Apr 24, 2006 7.020 7.083 6.947 7.029 385,588 +0.01(+0.13%)
Apr 21, 2006 7.263 7.263 6.947 7.020 482,013 -0.19(-2.63%)
Apr 20, 2006 7.164 7.218 7.038 7.209 214,129 +0.05(+0.63%)
Apr 19, 2006 7.038 7.308 6.974 7.164 233,082 +0.13(+1.79%)
Apr 18, 2006 7.083 7.209 7.029 7.038 169,907 -0.04(-0.51%)
Apr 17, 2006 7.263 7.399 6.956 7.074 279,742 -0.16(-2.24%)
Apr 13, 2006 7.317 7.417 7.227 7.236 105,513 -0.08(-1.11%)
Apr 12, 2006 7.380 7.389 7.308 7.317 67,497 -0.08(-1.10%)
Apr 11, 2006 7.389 7.570 7.362 7.399 437,125 -0.04(-0.49%)
Apr 10, 2006 7.326 7.471 7.308 7.435 224,215 +0.02(+0.24%)
Apr 07, 2006 7.714 7.786 7.371 7.417 111,608 -0.27(-3.52%)
Apr 06, 2006 7.489 7.741 7.444 7.687 117,926 +0.14(+1.91%)
Apr 05, 2006 7.444 7.561 7.308 7.543 94,208 +0.10(+1.33%)
Apr 04, 2006 7.389 7.525 7.353 7.444 146,743 +0.05(+0.73%)
Apr 03, 2006 7.489 7.642 7.227 7.389 165,363 -0.19(-2.50%)
Mar 31, 2006 7.543 7.705 7.453 7.579 177,332 +0.02(+0.24%)
Mar 30, 2006 7.489 7.570 7.353 7.561 139,095 +0.10(+1.33%)
Mar 29, 2006 7.272 7.534 7.272 7.462 75,255 +0.19(+2.61%)
Mar 28, 2006 7.417 7.453 7.272 7.272 95,316 -0.16(-2.18%)
Mar 27, 2006 7.561 7.561 7.408 7.435 60,625 -0.13(-1.67%)
Mar 24, 2006 7.588 7.642 7.444 7.561 72,484 +0.01(+0.12%)
Mar 23, 2006 7.444 7.579 7.389 7.552 245,827 +0.06(+0.84%)
Mar 22, 2006 7.038 7.516 7.029 7.489 529,560 +0.69(+10.23%)
Mar 21, 2006 7.083 7.110 6.794 6.794 420,944 -0.26(-3.71%)
Mar 20, 2006 7.200 7.200 7.029 7.056 294,594 -0.12(-1.64%)
Mar 17, 2006 7.299 7.299 7.083 7.173 767,075 -0.14(-1.97%)
Mar 16, 2006 7.435 7.435 7.272 7.317 132,556 -0.08(-1.10%)
Mar 15, 2006 7.344 7.426 7.317 7.399 174,894 +0.01(+0.12%)
Mar 14, 2006 7.371 7.417 7.326 7.389 146,299 +0.01(+0.12%)
Mar 13, 2006 7.552 7.660 7.290 7.380 122,470 -0.17(-2.27%)
Mar 10, 2006 7.435 7.615 7.281 7.552 45,552 +0.11(+1.45%)
Mar 09, 2006 7.498 7.552 7.308 7.444 104,958 -0.08(-1.08%)
Mar 08, 2006 7.408 7.588 7.408 7.525 114,268 +0.08(+1.09%)
Mar 07, 2006 7.371 7.561 7.308 7.444 95,316 +0.06(+0.86%)
Mar 06, 2006 7.362 7.570 7.344 7.380 286,171 +0.01(+0.12%)
Mar 03, 2006 7.534 7.552 7.317 7.371 261,233 -0.19(-2.51%)
Mar 02, 2006 7.669 7.705 7.498 7.561 91,548 -0.11(-1.41%)
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.