Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gray Television (NY: GTN )

5.190 -0.100 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2008 4.114 4.331 4.087 4.241 341,295 +0.14(+3.52%)
Apr 29, 2008 4.214 4.268 4.051 4.096 293,903 -0.13(-2.99%)
Apr 28, 2008 4.349 4.403 4.223 4.223 170,157 -0.15(-3.51%)
Apr 25, 2008 4.511 4.574 4.286 4.376 226,725 -0.10(-2.22%)
Apr 24, 2008 4.322 4.511 4.214 4.475 281,879 +0.17(+3.98%)
Apr 23, 2008 4.394 4.394 4.241 4.304 184,026 -0.08(-1.85%)
Apr 22, 2008 4.556 4.556 4.340 4.385 215,640 -0.21(-4.52%)
Apr 21, 2008 4.782 4.890 4.565 4.592 300,136 -0.25(-5.21%)
Apr 18, 2008 5.026 5.080 4.827 4.845 353,168 -0.08(-1.65%)
Apr 17, 2008 4.845 5.080 4.773 4.926 262,109 +0.05(+1.11%)
Apr 16, 2008 4.854 4.917 4.701 4.872 263,727 +0.06(+1.31%)
Apr 15, 2008 4.917 4.953 4.629 4.809 205,020 -0.06(-1.30%)
Apr 14, 2008 4.547 4.944 4.394 4.872 367,787 +0.32(+6.93%)
Apr 11, 2008 4.800 4.836 4.493 4.556 190,411 -0.28(-5.78%)
Apr 10, 2008 4.962 5.062 4.800 4.836 117,593 -0.16(-3.25%)
Apr 09, 2008 4.953 5.098 4.863 4.999 205,041 +0.06(+1.28%)
Apr 08, 2008 5.062 5.116 4.881 4.935 174,007 -0.19(-3.70%)
Apr 07, 2008 5.143 5.152 4.854 5.125 186,199 +0.01(+0.18%)
Apr 04, 2008 5.188 5.350 5.080 5.116 143,846 -0.09(-1.73%)
Apr 03, 2008 5.242 5.305 5.053 5.206 173,564 -0.08(-1.54%)
Apr 02, 2008 5.350 5.414 4.999 5.287 291,712 -0.13(-2.33%)
Apr 01, 2008 5.242 5.459 5.116 5.414 434,576 +0.28(+5.45%)
Mar 31, 2008 4.908 5.152 4.872 5.134 252,034 +0.23(+4.60%)
Mar 28, 2008 5.305 5.305 4.881 4.908 151,508 -0.38(-7.17%)
Mar 27, 2008 5.432 5.486 5.269 5.287 130,450 -0.12(-2.17%)
Mar 26, 2008 5.513 5.567 5.215 5.405 215,902 -0.17(-3.07%)
Mar 25, 2008 5.802 5.883 5.531 5.576 217,565 -0.30(-5.07%)
Mar 24, 2008 5.450 5.973 5.314 5.874 551,948 +0.49(+9.05%)
Mar 21, 2008 5.116 5.684 5.116 5.386 1,278,478 +0.00(+0.00%)
Mar 20, 2008 5.116 5.684 5.116 5.386 1,278,478 +0.12(+2.23%)
Mar 19, 2008 5.269 5.693 5.125 5.269 645,953 -0.05(-0.85%)
Mar 18, 2008 4.728 5.432 4.620 5.314 494,204 +0.70(+15.26%)
Mar 17, 2008 4.421 4.764 4.358 4.611 230,773 +0.08(+1.79%)
Mar 14, 2008 4.556 4.845 4.259 4.529 395,895 -0.03(-0.59%)
Mar 13, 2008 4.421 4.611 4.304 4.556 683,729 +0.10(+2.23%)
Mar 12, 2008 4.520 4.602 4.421 4.457 440,694 -0.02(-0.40%)
Mar 11, 2008 4.574 4.800 4.457 4.475 440,229 +0.04(+0.81%)
Mar 10, 2008 4.502 4.583 4.430 4.439 211,580 -0.04(-0.81%)
Mar 07, 2008 4.493 4.620 4.232 4.475 811,963 -0.08(-1.78%)
Mar 06, 2008 5.053 5.116 4.547 4.556 511,383 -0.49(-9.66%)
Mar 05, 2008 5.314 5.314 4.989 5.044 448,319 -0.27(-5.09%)
Mar 04, 2008 5.287 5.468 5.017 5.314 1,335,033 -0.04(-0.67%)
Mar 03, 2008 5.224 5.432 5.089 5.350 942,524 +0.12(+2.24%)
Feb 29, 2008 5.341 5.459 5.206 5.233 609,637 -0.18(-3.33%)
Feb 28, 2008 5.414 5.513 5.269 5.414 679,074 -0.04(-0.66%)
Feb 27, 2008 5.305 5.450 5.260 5.450 601,380 +0.08(+1.51%)
Feb 26, 2008 5.432 5.567 5.215 5.368 544,301 -0.09(-1.65%)
Feb 25, 2008 5.098 5.468 4.953 5.459 572,896 +0.37(+7.27%)
Feb 22, 2008 5.233 5.341 4.962 5.089 394,879 -0.17(-3.26%)
Feb 21, 2008 5.188 5.522 5.107 5.260 422,163 +0.14(+2.82%)
Feb 20, 2008 5.486 5.549 5.044 5.116 369,074 -0.37(-6.74%)
Feb 19, 2008 5.414 5.693 5.323 5.486 190,854 +0.14(+2.53%)
Feb 18, 2008 5.549 5.567 5.278 5.350 0 +0.00(+0.00%)
Feb 15, 2008 5.549 5.567 5.278 5.350 385,810 -0.25(-4.51%)
Feb 14, 2008 5.802 5.829 5.522 5.603 327,401 -0.17(-2.97%)
Feb 13, 2008 5.892 6.063 5.711 5.774 211,912 -0.04(-0.62%)
Feb 12, 2008 5.883 5.928 5.747 5.811 177,111 -0.03(-0.46%)
Feb 11, 2008 5.910 5.955 5.765 5.838 215,127 -0.05(-0.92%)
Feb 08, 2008 6.235 6.235 5.865 5.892 254,384 -0.34(-5.50%)
Feb 07, 2008 6.108 6.289 6.072 6.235 150,511 +0.11(+1.77%)
Feb 06, 2008 6.235 6.442 6.099 6.126 197,548 -0.03(-0.44%)
Feb 05, 2008 6.496 6.550 6.126 6.153 218,452 -0.51(-7.71%)
Feb 04, 2008 6.848 6.866 6.505 6.668 171,347 -0.23(-3.27%)
Feb 01, 2008 6.938 6.974 6.298 6.893 417,840 +0.08(+1.19%)
Jan 31, 2008 6.496 6.929 6.415 6.812 259,349 +0.25(+3.85%)
Jan 30, 2008 6.821 6.947 6.559 6.559 198,612 -0.34(-4.97%)
Jan 29, 2008 7.119 7.137 6.713 6.902 95,205 -0.19(-2.67%)
Jan 28, 2008 7.083 7.173 6.866 7.092 213,016 -0.02(-0.25%)
Jan 25, 2008 7.182 7.344 6.830 7.110 225,212 +0.05(+0.77%)
Jan 24, 2008 7.038 7.137 6.722 7.056 361,205 -0.05(-0.76%)
Jan 23, 2008 6.108 7.155 5.865 7.110 417,090 +0.84(+13.38%)
Jan 22, 2008 6.135 6.740 6.135 6.271 165,169 -0.12(-1.84%)
Jan 21, 2008 6.433 6.541 6.108 6.388 0 +0.00(+0.00%)
Jan 18, 2008 6.433 6.541 6.108 6.388 217,565 -0.15(-2.34%)
Jan 17, 2008 6.713 6.812 6.325 6.541 256,310 -0.12(-1.76%)
Jan 16, 2008 6.397 7.101 6.397 6.659 279,964 +0.26(+4.09%)
Jan 15, 2008 6.208 6.532 6.072 6.397 223,882 +0.13(+2.01%)
Jan 14, 2008 6.199 6.415 6.045 6.271 227,983 +0.07(+1.16%)
Jan 11, 2008 6.496 6.623 6.199 6.199 173,342 -0.33(-5.11%)
Jan 10, 2008 6.334 6.650 6.126 6.532 212,577 +0.14(+2.12%)
Jan 09, 2008 6.108 6.451 6.099 6.397 229,313 +0.23(+3.66%)
Jan 08, 2008 6.514 6.641 6.135 6.171 250,482 -0.32(-5.00%)
Jan 07, 2008 6.686 6.695 6.280 6.496 332,610 -0.14(-2.17%)
Jan 04, 2008 6.568 6.677 6.334 6.641 413,407 +0.00(+0.00%)
Jan 03, 2008 6.803 6.821 6.641 6.641 164,033 -0.08(-1.21%)
Jan 02, 2008 7.236 7.444 6.713 6.722 538,981 -0.51(-7.11%)
Jan 01, 2008 7.344 7.498 7.128 7.236 0 +0.00(+0.00%)
Dec 31, 2007 7.344 7.498 7.128 7.236 237,864 -0.16(-2.20%)
Dec 28, 2007 7.588 7.750 7.362 7.399 186,753 -0.27(-3.53%)
Dec 27, 2007 8.129 8.265 7.633 7.669 156,053 -0.50(-6.08%)
Dec 26, 2007 8.238 8.445 8.012 8.165 174,229 -0.25(-3.00%)
Dec 24, 2007 7.922 8.508 7.922 8.418 83,291 +0.39(+4.83%)
Dec 21, 2007 8.535 8.644 7.976 8.030 775,942 -0.33(-3.99%)
Dec 20, 2007 7.985 8.364 7.814 8.364 216,900 +0.51(+6.43%)
Dec 19, 2007 7.786 7.895 7.651 7.859 181,212 +0.07(+0.93%)
Dec 18, 2007 7.290 7.805 7.101 7.786 192,627 +0.57(+7.87%)
Dec 17, 2007 7.471 7.525 7.218 7.218 152,838 -0.33(-4.42%)
Dec 14, 2007 7.417 7.777 7.245 7.552 146,299 -0.02(-0.24%)
Dec 13, 2007 7.218 7.633 7.182 7.570 207,922 +0.29(+3.97%)
Dec 12, 2007 7.417 7.660 7.191 7.281 159,005 +0.05(+0.75%)
Dec 11, 2007 7.371 7.588 7.047 7.227 361,205 -0.14(-1.96%)
Dec 10, 2007 7.417 7.516 7.299 7.371 127,568 -0.05(-0.61%)
Dec 07, 2007 7.344 7.588 7.173 7.417 149,292 +0.12(+1.61%)
Dec 06, 2007 7.002 7.408 7.002 7.299 519,363 +0.30(+4.25%)
Dec 05, 2007 6.938 7.137 6.596 7.002 539,092 +0.21(+3.05%)
Dec 04, 2007 7.227 7.281 6.767 6.794 418,727 -0.56(-7.61%)
Dec 03, 2007 7.687 7.687 7.146 7.353 342,363 -0.32(-4.23%)
Nov 30, 2007 7.308 7.678 7.245 7.678 344,580 +0.46(+6.37%)
Nov 29, 2007 7.137 7.254 7.065 7.218 479,242 +0.09(+1.27%)
Nov 28, 2007 6.740 7.164 6.740 7.128 516,925 +0.39(+5.76%)
Nov 27, 2007 6.695 6.839 6.623 6.740 317,204 +0.05(+0.81%)
Nov 26, 2007 6.992 6.992 6.541 6.686 416,289 -0.34(-4.88%)
Nov 23, 2007 6.758 7.209 6.704 7.029 71,930 +0.33(+4.99%)
Nov 21, 2007 6.307 6.695 6.135 6.695 212,910 +0.39(+6.15%)
Nov 20, 2007 6.325 6.469 6.009 6.307 357,880 -0.03(-0.43%)
Nov 19, 2007 6.839 6.929 6.244 6.334 432,543 -0.51(-7.51%)
Nov 16, 2007 7.471 7.471 6.785 6.848 444,884 -0.60(-8.11%)
Nov 15, 2007 7.417 7.516 7.299 7.453 130,450 +0.04(+0.49%)
Nov 14, 2007 7.507 7.651 7.353 7.417 211,802 -0.07(-0.96%)
Nov 13, 2007 7.002 7.534 6.992 7.489 227,872 +0.57(+8.21%)
Nov 12, 2007 7.209 7.263 6.659 6.920 238,983 -0.28(-3.88%)
Nov 09, 2007 7.335 7.435 6.767 7.200 343,028 -0.29(-3.86%)
Nov 08, 2007 7.859 7.859 7.299 7.489 471,569 -0.24(-3.15%)
Nov 07, 2007 7.922 8.202 7.430 7.732 485,559 -0.60(-7.25%)
Nov 06, 2007 8.138 8.671 7.958 8.337 277,858 +0.20(+2.44%)
Nov 05, 2007 7.904 8.274 7.705 8.138 201,827 +0.10(+1.23%)
Nov 02, 2007 8.120 8.120 7.714 8.039 244,719 -0.05(-0.67%)
Nov 01, 2007 8.256 8.256 7.868 8.093 351,008 -0.44(-5.18%)
Oct 31, 2007 8.463 8.725 8.256 8.535 150,178 +0.09(+1.07%)
Oct 30, 2007 8.752 8.752 8.373 8.445 129,563 -0.35(-4.00%)
Oct 29, 2007 8.671 8.940 8.571 8.797 137,654 +0.15(+1.77%)
Oct 26, 2007 8.337 8.698 8.328 8.644 141,201 +0.45(+5.51%)
Oct 25, 2007 8.120 8.202 7.967 8.193 171,458 +0.11(+1.34%)
Oct 24, 2007 8.274 8.301 7.940 8.084 108,616 -0.23(-2.82%)
Oct 23, 2007 8.427 8.517 8.075 8.319 86,782 -0.04(-0.43%)
Oct 22, 2007 7.940 8.391 7.859 8.355 140,314 +0.30(+3.70%)
Oct 19, 2007 8.815 8.815 8.012 8.057 216,235 -0.78(-8.78%)
Oct 18, 2007 8.608 8.869 8.608 8.833 72,152 +0.19(+2.19%)
Oct 17, 2007 8.562 8.752 8.562 8.644 92,434 +0.18(+2.13%)
Oct 16, 2007 8.418 8.544 8.265 8.463 88,888 +0.04(+0.43%)
Oct 15, 2007 8.535 8.887 8.021 8.427 126,571 -0.12(-1.37%)
Oct 12, 2007 8.716 8.896 8.391 8.544 136,768 -0.17(-1.97%)
Oct 11, 2007 8.671 9.059 8.391 8.716 207,590 +0.11(+1.26%)
Oct 10, 2007 8.707 8.770 8.481 8.608 99,971 -0.11(-1.24%)
Oct 09, 2007 8.418 8.842 8.382 8.716 99,084 +0.33(+3.98%)
Oct 08, 2007 8.680 8.734 8.328 8.382 246,825 -0.33(-3.83%)
Oct 05, 2007 8.463 8.869 8.238 8.716 156,385 +0.35(+4.21%)
Oct 04, 2007 8.120 8.427 7.994 8.364 81,240 +0.25(+3.11%)
Oct 03, 2007 8.418 8.463 8.111 8.111 208,920 -0.37(-4.36%)
Oct 02, 2007 8.256 8.490 8.165 8.481 191,630 +0.26(+3.18%)
Oct 01, 2007 7.642 8.247 7.561 8.220 244,719 +0.56(+7.30%)
Sep 28, 2007 7.741 7.949 7.633 7.660 174,894 -0.10(-1.28%)
Sep 27, 2007 7.462 7.850 7.462 7.759 114,601 +0.33(+4.50%)
Sep 26, 2007 7.624 7.759 7.182 7.426 167,690 -0.14(-1.79%)
Sep 25, 2007 7.660 7.696 7.444 7.561 107,286 -0.14(-1.87%)
Sep 24, 2007 8.129 8.165 7.660 7.705 140,425 -0.44(-5.43%)
Sep 21, 2007 8.156 8.283 8.012 8.147 340,036 +0.07(+0.89%)
Sep 20, 2007 8.337 8.418 8.003 8.075 130,893 -0.31(-3.66%)
Sep 19, 2007 8.247 8.391 7.994 8.382 255,913 +0.23(+2.88%)
Sep 18, 2007 7.389 8.193 7.218 8.147 232,195 +0.81(+11.07%)
Sep 17, 2007 7.615 7.615 7.290 7.335 166,360 -0.29(-3.79%)
Sep 14, 2007 7.561 7.795 7.435 7.624 558,488 -0.05(-0.59%)
Sep 13, 2007 7.714 7.786 7.525 7.669 189,192 -0.01(-0.12%)
Sep 12, 2007 7.795 7.805 7.552 7.678 148,405 -0.13(-1.62%)
Sep 11, 2007 7.786 8.003 7.597 7.805 200,607 +0.05(+0.70%)
Sep 10, 2007 8.003 8.003 7.598 7.750 333,496 -0.12(-1.49%)
Sep 07, 2007 7.714 7.958 7.588 7.868 185,645 +0.01(+0.11%)
Sep 06, 2007 7.823 7.922 7.498 7.859 201,162 +0.09(+1.16%)
Sep 05, 2007 7.877 7.904 7.480 7.768 360,207 -0.16(-2.05%)
Sep 04, 2007 8.030 8.075 7.832 7.931 193,403 -0.14(-1.79%)
Aug 31, 2007 8.048 8.138 7.985 8.075 126,017 +0.14(+1.82%)
Aug 30, 2007 7.795 7.940 7.687 7.931 116,263 +0.04(+0.46%)
Aug 29, 2007 7.714 7.895 7.669 7.895 194,955 +0.21(+2.70%)
Aug 28, 2007 7.850 7.895 7.606 7.687 228,648 -0.18(-2.29%)
Aug 27, 2007 7.886 7.976 7.841 7.868 70,489 -0.03(-0.34%)
Aug 24, 2007 7.696 7.931 7.471 7.895 612,242 +0.19(+2.46%)
Aug 23, 2007 8.057 8.057 7.669 7.705 114,268 -0.33(-4.15%)
Aug 22, 2007 7.741 8.075 7.723 8.039 209,807 +0.38(+4.95%)
Aug 21, 2007 7.795 7.859 7.444 7.660 82,127 -0.05(-0.59%)
Aug 20, 2007 8.229 8.229 7.606 7.705 319,199 -0.51(-6.15%)
Aug 17, 2007 8.617 8.797 7.904 8.211 410,969 +0.34(+4.36%)
Aug 16, 2007 7.444 7.949 7.326 7.868 335,602 +0.28(+3.69%)
Aug 15, 2007 7.579 7.922 7.462 7.588 476,914 -0.01(-0.12%)
Aug 14, 2007 7.606 7.705 7.317 7.597 344,025 -0.01(-0.12%)
Aug 13, 2007 8.066 8.120 7.335 7.606 491,988 -0.30(-3.77%)
Aug 10, 2007 8.120 8.283 7.308 7.904 493,872 -0.23(-2.77%)
Aug 09, 2007 7.786 8.761 7.651 8.129 1,296,082 +0.15(+1.92%)
Aug 08, 2007 6.794 8.021 6.505 7.976 700,354 +1.17(+17.24%)
Aug 07, 2007 6.316 6.875 6.135 6.803 535,213 +0.35(+5.45%)
Aug 06, 2007 6.316 6.722 5.892 6.451 584,423 -0.53(-7.62%)
Aug 03, 2007 7.047 7.299 6.911 6.983 369,185 -0.32(-4.33%)
Aug 02, 2007 7.155 7.317 7.038 7.299 257,354 +0.14(+1.89%)
Aug 01, 2007 7.236 7.426 6.929 7.164 333,607 -0.10(-1.37%)
Jul 31, 2007 7.543 7.832 7.245 7.263 273,868 -0.23(-3.13%)
Jul 30, 2007 7.371 7.543 7.119 7.498 282,291 +0.13(+1.71%)
Jul 27, 2007 7.904 7.913 7.353 7.371 462,284 -0.57(-7.16%)
Jul 26, 2007 8.193 8.301 7.931 7.940 827,108 -0.41(-4.86%)
Jul 25, 2007 8.274 8.373 8.044 8.346 399,331 +0.12(+1.43%)
Jul 24, 2007 8.229 8.373 8.120 8.229 391,240 -0.12(-1.41%)
Jul 23, 2007 8.111 8.409 8.039 8.346 228,316 +0.23(+2.89%)
Jul 20, 2007 8.328 8.400 8.030 8.111 318,977 -0.23(-2.81%)
Jul 19, 2007 8.346 8.391 8.265 8.346 84,233 +0.06(+0.76%)
Jul 18, 2007 8.211 8.328 8.111 8.283 213,132 +0.06(+0.77%)
Jul 17, 2007 8.247 8.337 8.211 8.220 91,326 +0.01(+0.11%)
Jul 16, 2007 8.355 8.409 8.193 8.211 129,785 -0.18(-2.15%)
Jul 13, 2007 8.418 8.418 8.256 8.391 93,099 -0.03(-0.32%)
Jul 12, 2007 8.346 8.427 8.229 8.418 175,781 +0.15(+1.86%)
Jul 11, 2007 8.301 8.319 8.211 8.265 183,428 -0.02(-0.22%)
Jul 10, 2007 8.310 8.391 8.256 8.283 268,659 -0.14(-1.61%)
Jul 09, 2007 8.355 8.436 8.328 8.418 146,853 +0.05(+0.54%)
Jul 06, 2007 8.346 8.445 8.310 8.373 138,541 +0.04(+0.43%)
Jul 05, 2007 8.391 8.400 8.274 8.337 149,957 -0.05(-0.65%)
Jul 03, 2007 8.445 8.481 8.283 8.391 150,178 -0.06(-0.75%)
Jul 02, 2007 8.409 8.472 8.229 8.454 438,344 +0.09(+1.08%)
Jun 29, 2007 8.517 8.617 8.337 8.364 231,641 -0.12(-1.38%)
Jun 28, 2007 8.499 8.535 8.427 8.481 177,887 -0.01(-0.11%)
Jun 27, 2007 8.553 8.617 8.355 8.490 238,180 -0.12(-1.36%)
Jun 26, 2007 8.743 8.743 8.571 8.608 152,838 -0.08(-0.93%)
Jun 25, 2007 8.833 8.869 8.635 8.689 201,494 -0.14(-1.63%)
Jun 22, 2007 8.589 8.833 8.472 8.833 475,141 +0.24(+2.84%)
Jun 21, 2007 8.553 8.626 8.499 8.589 116,596 -0.02(-0.21%)
Jun 20, 2007 8.833 8.869 8.490 8.608 290,382 -0.22(-2.45%)
Jun 19, 2007 8.626 8.887 8.626 8.824 188,970 +0.20(+2.30%)
Jun 18, 2007 8.608 8.644 8.553 8.626 230,311 +0.02(+0.21%)
Jun 15, 2007 8.842 8.842 8.589 8.608 312,216 +0.10(+1.17%)
Jun 14, 2007 8.662 8.761 8.463 8.508 146,853 -0.17(-1.98%)
Jun 13, 2007 8.562 8.707 8.472 8.680 209,142 +0.16(+1.91%)
Jun 12, 2007 8.662 8.662 8.427 8.517 351,340 -0.14(-1.67%)
Jun 11, 2007 8.698 8.878 8.626 8.662 512,935 -0.08(-0.93%)
Jun 08, 2007 8.914 8.959 8.707 8.743 294,261 -0.21(-2.32%)
Jun 07, 2007 9.131 9.149 8.932 8.950 262,785 -0.23(-2.55%)
Jun 06, 2007 9.221 9.266 9.104 9.185 283,621 -0.07(-0.78%)
Jun 05, 2007 9.356 9.356 9.077 9.257 337,486 -0.15(-1.63%)
Jun 04, 2007 9.248 9.537 9.149 9.411 287,187 +0.11(+1.16%)
Jun 01, 2007 9.338 9.420 9.203 9.302 134,883 +0.04(+0.39%)
May 31, 2007 9.203 9.302 9.095 9.266 238,402 +0.06(+0.69%)
May 30, 2007 9.023 9.248 9.023 9.203 126,903 +0.11(+1.19%)
May 29, 2007 9.311 9.311 8.590 9.095 172,456 -0.22(-2.33%)
May 25, 2007 9.347 9.347 9.203 9.311 154,723 +0.02(+0.19%)
May 24, 2007 9.429 9.438 9.185 9.293 338,927 +0.06(+0.68%)
May 23, 2007 9.654 9.799 9.194 9.230 219,449 -0.38(-3.94%)
May 22, 2007 9.383 9.654 9.383 9.609 339,426 +0.32(+3.40%)
May 21, 2007 9.221 9.456 9.221 9.293 620,776 +0.07(+0.78%)
May 18, 2007 8.806 9.329 8.788 9.221 904,863 +0.42(+4.82%)
May 17, 2007 8.553 9.158 8.337 8.797 572,453 +0.24(+2.85%)
May 16, 2007 8.337 8.571 8.319 8.553 216,678 +0.26(+3.16%)
May 15, 2007 8.391 8.535 8.283 8.292 245,827 -0.07(-0.86%)
May 14, 2007 8.427 8.490 8.211 8.364 342,141 -0.01(-0.11%)
May 11, 2007 8.472 8.495 8.292 8.373 176,889 -0.03(-0.32%)
May 10, 2007 8.653 8.653 8.346 8.400 320,640 -0.29(-3.32%)
May 09, 2007 8.869 8.869 8.626 8.689 480,239 -0.26(-2.92%)
May 08, 2007 8.896 9.023 8.716 8.950 489,328 -0.04(-0.40%)
May 07, 2007 8.815 9.293 8.725 8.986 637,345 -0.71(-7.35%)
May 04, 2007 9.826 9.826 9.627 9.699 182,763 -0.06(-0.65%)
May 03, 2007 9.799 9.880 9.582 9.762 225,767 -0.05(-0.46%)
May 02, 2007 9.537 9.880 9.537 9.808 181,987 +0.30(+3.13%)
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.