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

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
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 28, 2017 13.81 13.81 13.09 13.22 1,110,268 -0.59(-4.25%)
Apr 27, 2017 13.59 13.95 13.36 13.81 1,142,246 +0.23(+1.66%)
Apr 26, 2017 13.22 13.86 13.18 13.59 867,440 +0.36(+2.73%)
Apr 25, 2017 13.13 13.41 13.13 13.22 468,844 +0.18(+1.38%)
Apr 24, 2017 13.54 13.59 13.00 13.04 738,945 -0.18(-1.37%)
Apr 21, 2017 13.68 13.77 13.25 13.22 923,270 -0.45(-3.30%)
Apr 20, 2017 13.54 13.77 13.47 13.68 1,225,112 +0.18(+1.34%)
Apr 19, 2017 13.36 13.63 13.27 13.50 886,905 +0.23(+1.70%)
Apr 18, 2017 13.04 13.36 12.82 13.27 1,224,511 +0.14(+1.03%)
Apr 17, 2017 13.09 13.18 12.91 13.13 692,203 +0.05(+0.34%)
Apr 13, 2017 13.04 13.18 12.89 13.09 755,311 +0.00(+0.00%)
Apr 12, 2017 13.04 13.27 12.95 13.09 520,163 +0.00(+0.00%)
Apr 11, 2017 13.04 13.25 12.91 13.09 547,467 +0.00(+0.00%)
Apr 10, 2017 13.04 13.29 12.86 13.09 1,179,302 +0.09(+0.69%)
Apr 07, 2017 13.00 13.27 12.91 13.00 503,237 -0.09(-0.69%)
Apr 06, 2017 12.86 13.16 12.77 13.09 696,940 +0.23(+1.75%)
Apr 05, 2017 13.04 13.13 12.77 12.86 657,204 -0.05(-0.35%)
Apr 04, 2017 12.73 13.09 12.64 12.91 660,347 +0.09(+0.70%)
Apr 03, 2017 13.13 13.16 12.75 12.82 418,836 -0.27(-2.07%)
Mar 31, 2017 13.00 13.32 12.91 13.09 1,458,849 +0.05(+0.35%)
Mar 30, 2017 12.46 13.09 12.46 13.04 915,375 +0.59(+4.71%)
Mar 29, 2017 12.55 12.64 12.41 12.46 360,288 -0.14(-1.08%)
Mar 28, 2017 12.64 12.82 12.53 12.59 657,243 -0.05(-0.36%)
Mar 27, 2017 12.46 12.77 12.28 12.64 553,642 +0.00(+0.00%)
Mar 24, 2017 12.50 12.95 12.50 12.64 721,328 +0.18(+1.45%)
Mar 23, 2017 12.19 12.86 12.19 12.46 784,468 +0.18(+1.47%)
Mar 22, 2017 11.92 12.55 11.83 12.28 1,212,240 +0.32(+2.64%)
Mar 21, 2017 12.50 12.64 11.92 11.96 1,366,924 -0.50(-3.99%)
Mar 20, 2017 12.32 12.64 12.05 12.46 1,135,193 +0.14(+1.10%)
Mar 17, 2017 12.41 12.48 12.05 12.32 1,612,058 -0.14(-1.09%)
Mar 16, 2017 12.82 12.91 12.41 12.46 1,168,169 -0.32(-2.47%)
Mar 15, 2017 13.00 13.09 12.64 12.77 835,609 -0.05(-0.35%)
Mar 14, 2017 12.91 13.00 12.64 12.82 910,855 -0.14(-1.05%)
Mar 13, 2017 12.82 13.36 12.73 12.95 1,049,806 +0.23(+1.77%)
Mar 10, 2017 13.04 13.22 12.55 12.73 1,977,597 -0.32(-2.42%)
Mar 09, 2017 13.22 13.41 12.93 13.04 2,007,408 -0.23(-1.70%)
Mar 08, 2017 13.54 13.59 13.18 13.27 798,892 -0.18(-1.34%)
Mar 07, 2017 13.50 13.63 13.13 13.45 1,494,090 +0.00(+0.00%)
Mar 06, 2017 12.95 13.59 12.82 13.45 1,924,791 +0.41(+3.11%)
Mar 03, 2017 12.68 13.09 12.37 13.04 1,166,136 +0.41(+3.21%)
Mar 02, 2017 13.09 13.09 12.46 12.64 1,233,146 -0.41(-3.11%)
Mar 01, 2017 12.64 13.32 12.41 13.04 2,601,710 +0.77(+6.25%)
Feb 28, 2017 12.46 12.59 12.25 12.28 1,796,668 -0.27(-2.16%)
Feb 27, 2017 12.05 12.64 11.99 12.55 2,106,672 +0.50(+4.12%)
Feb 24, 2017 11.92 12.07 11.83 12.05 650,746 +0.05(+0.38%)
Feb 23, 2017 11.96 12.05 11.74 12.01 937,817 +0.09(+0.76%)
Feb 22, 2017 11.28 11.92 11.28 11.92 1,658,260 +0.59(+5.18%)
Feb 21, 2017 11.37 11.55 11.15 11.33 885,735 +0.00(+0.00%)
Feb 17, 2017 11.33 11.33 11.33 0 +0.09(+0.80%)
Feb 16, 2017 11.46 11.55 11.15 11.24 887,884 -0.14(-1.19%)
Feb 15, 2017 11.33 11.51 11.24 11.37 809,930 +0.09(+0.80%)
Feb 14, 2017 11.10 11.33 11.01 11.28 730,313 +0.09(+0.81%)
Feb 13, 2017 11.37 11.37 10.97 11.19 754,764 -0.18(-1.59%)
Feb 10, 2017 11.37 11.46 11.04 11.37 808,226 +0.09(+0.80%)
Feb 09, 2017 11.01 11.42 10.97 11.28 1,603,906 +0.36(+3.31%)
Feb 08, 2017 10.74 11.10 10.52 10.92 1,224,408 +0.14(+1.26%)
Feb 07, 2017 10.97 11.28 10.79 10.79 768,423 -0.09(-0.83%)
Feb 06, 2017 10.88 11.15 10.83 10.88 545,817 -0.05(-0.41%)
Feb 03, 2017 10.88 11.01 10.74 10.92 672,656 +0.14(+1.26%)
Feb 02, 2017 11.01 11.24 10.70 10.79 797,326 -0.23(-2.05%)
Feb 01, 2017 10.74 11.10 10.70 11.01 2,194,372 +0.32(+2.95%)
Jan 31, 2017 10.65 10.79 10.47 10.70 725,461 +0.05(+0.42%)
Jan 30, 2017 10.25 10.79 10.16 10.65 1,438,339 +0.27(+2.61%)
Jan 27, 2017 10.43 10.52 10.29 10.38 980,358 -0.05(-0.43%)
Jan 26, 2017 10.47 10.74 10.43 10.43 927,374 -0.05(-0.43%)
Jan 25, 2017 9.975 10.61 9.975 10.47 1,480,430 +0.59(+5.94%)
Jan 24, 2017 9.794 9.975 9.659 9.885 733,988 +0.09(+0.92%)
Jan 23, 2017 9.794 9.930 9.659 9.794 554,961 +0.00(+0.00%)
Jan 20, 2017 9.569 10.02 9.479 9.794 1,083,864 +0.27(+2.84%)
Jan 19, 2017 9.433 9.614 9.343 9.524 1,269,529 +0.14(+1.44%)
Jan 18, 2017 9.343 9.478 9.275 9.388 970,441 +0.32(+3.48%)
Jan 17, 2017 9.027 9.704 8.982 9.072 1,718,873 -0.50(-5.19%)
Jan 13, 2017 9.569 9.569 9.569 0 -0.05(-0.47%)
Jan 12, 2017 9.885 9.885 9.433 9.614 505,979 -0.27(-2.74%)
Jan 11, 2017 9.524 9.930 9.388 9.885 1,812,058 +0.36(+3.79%)
Jan 10, 2017 9.885 9.975 9.456 9.524 1,877,469 -0.36(-3.65%)
Jan 09, 2017 9.885 10.02 9.659 9.885 1,271,972 -0.09(-0.90%)
Jan 06, 2017 10.07 10.13 9.840 9.975 805,755 +0.05(+0.45%)
Jan 05, 2017 10.07 10.11 9.794 9.930 922,720 -0.18(-1.79%)
Jan 04, 2017 9.930 10.20 9.817 10.11 790,090 +0.23(+2.28%)
Jan 03, 2017 9.975 10.11 9.614 9.885 996,359 +0.09(+0.92%)
Dec 30, 2016 9.794 9.794 9.794 0 +0.09(+0.93%)
Dec 29, 2016 9.569 9.749 9.479 9.704 552,122 +0.09(+0.94%)
Dec 28, 2016 9.840 9.885 9.569 9.614 586,508 -0.23(-2.29%)
Dec 27, 2016 9.840 10.04 9.794 9.840 341,681 +0.00(+0.00%)
Dec 23, 2016 9.840 9.840 9.840 0 +0.23(+2.35%)
Dec 22, 2016 9.479 9.885 9.479 9.614 672,228 +0.09(+0.95%)
Dec 21, 2016 9.659 9.704 9.524 9.524 498,722 -0.14(-1.40%)
Dec 20, 2016 9.433 9.794 9.433 9.659 863,845 +0.23(+2.39%)
Dec 19, 2016 9.433 9.614 9.343 9.433 677,856 -0.09(-0.95%)
Dec 16, 2016 9.524 9.885 9.479 9.524 908,116 -0.05(-0.47%)
Dec 15, 2016 9.659 9.975 9.479 9.569 1,258,132 +0.05(+0.47%)
Dec 14, 2016 9.479 9.614 9.343 9.524 983,298 +0.09(+0.96%)
Dec 13, 2016 9.253 9.524 9.117 9.433 1,210,884 +0.23(+2.45%)
Dec 12, 2016 9.704 9.840 9.117 9.208 2,070,314 -0.63(-6.42%)
Dec 09, 2016 10.20 10.29 9.614 9.840 1,402,993 -0.32(-3.11%)
Dec 08, 2016 9.794 10.16 9.614 10.16 1,630,279 +0.32(+3.21%)
Dec 07, 2016 9.524 9.885 9.343 9.840 1,333,698 +0.27(+2.83%)
Dec 06, 2016 9.208 9.659 9.072 9.569 1,184,981 +0.36(+3.92%)
Dec 05, 2016 9.163 9.388 9.117 9.208 1,272,532 +0.09(+0.99%)
Dec 02, 2016 9.163 9.222 8.982 9.117 961,351 -0.09(-0.98%)
Dec 01, 2016 9.117 9.298 9.072 9.208 977,613 +0.09(+0.99%)
Nov 30, 2016 9.027 9.253 8.982 9.117 704,242 +0.09(+1.00%)
Nov 29, 2016 8.756 9.072 8.666 9.027 1,025,354 +0.27(+3.09%)
Nov 28, 2016 8.847 8.937 8.666 8.756 866,004 -0.14(-1.52%)
Nov 25, 2016 8.756 8.937 8.621 8.892 272,940 +0.18(+2.07%)
Nov 23, 2016 8.711 8.711 8.711 0 +0.00(+0.00%)
Nov 22, 2016 8.666 8.801 8.305 8.711 715,993 +0.09(+1.05%)
Nov 21, 2016 8.711 8.801 8.531 8.621 760,905 +0.00(+0.00%)
Nov 18, 2016 8.666 8.756 8.531 8.621 517,931 +0.00(+0.00%)
Nov 17, 2016 8.576 8.824 8.531 8.621 961,503 +0.09(+1.06%)
Nov 16, 2016 8.486 8.801 8.395 8.531 1,287,504 +0.18(+2.16%)
Nov 15, 2016 8.350 8.598 8.170 8.350 1,131,389 -0.05(-0.54%)
Nov 14, 2016 8.260 8.801 8.215 8.395 2,008,189 +0.14(+1.64%)
Nov 11, 2016 7.673 8.395 7.628 8.260 3,372,175 +0.68(+8.93%)
Nov 10, 2016 7.447 7.763 7.357 7.583 3,101,582 +0.27(+3.70%)
Nov 09, 2016 6.545 7.447 6.522 7.312 2,987,680 +0.68(+10.20%)
Nov 08, 2016 6.906 6.996 6.319 6.635 5,557,650 -0.77(-10.37%)
Nov 07, 2016 7.493 7.493 7.335 7.402 1,379,689 +0.09(+1.23%)
Nov 04, 2016 7.357 7.470 7.222 7.312 1,320,403 -0.05(-0.61%)
Nov 03, 2016 7.357 7.538 7.222 7.357 1,769,935 +0.00(+0.00%)
Nov 02, 2016 7.763 7.944 7.267 7.357 1,666,244 -0.41(-5.23%)
Nov 01, 2016 7.989 8.034 7.628 7.763 772,792 -0.27(-3.37%)
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%)
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.