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

Gray Television (NY: GTN )

6.860 -0.270 (-3.79%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2006 8.156 8.211 7.908 8.119 109,015 -0.08(-1.01%)
Jan 30, 2006 8.220 8.302 8.137 8.202 181,583 -0.02(-0.22%)
Jan 27, 2006 8.293 8.284 8.128 8.220 157,794 -0.06(-0.77%)
Jan 26, 2006 8.330 8.330 8.156 8.284 171,434 -0.02(-0.22%)
Jan 25, 2006 8.440 8.440 8.211 8.302 184,857 -0.05(-0.55%)
Jan 24, 2006 8.247 8.412 8.037 8.348 160,195 +0.12(+1.45%)
Jan 23, 2006 8.431 8.431 8.165 8.229 119,928 -0.13(-1.54%)
Jan 20, 2006 8.596 8.596 8.238 8.357 121,674 -0.16(-1.94%)
Jan 19, 2006 8.403 8.522 8.357 8.522 289,071 +0.16(+1.97%)
Jan 18, 2006 8.321 8.513 8.293 8.357 91,337 -0.05(-0.65%)
Jan 17, 2006 8.467 8.477 8.211 8.412 133,677 -0.05(-0.54%)
Jan 13, 2006 8.623 8.632 8.422 8.458 172,198 -0.09(-1.07%)
Jan 12, 2006 8.641 8.733 8.532 8.550 116,654 -0.17(-2.00%)
Jan 11, 2006 8.715 8.733 8.486 8.724 145,026 +0.01(+0.11%)
Jan 10, 2006 8.614 8.742 8.522 8.715 128,330 +0.20(+2.37%)
Jan 09, 2006 8.568 8.632 8.486 8.513 185,839 +0.08(+0.98%)
Jan 06, 2006 8.293 8.458 8.147 8.431 167,615 +0.16(+1.88%)
Jan 05, 2006 8.247 8.293 8.046 8.275 291,362 +0.01(+0.11%)
Jan 04, 2006 8.385 8.394 8.192 8.266 219,449 -0.18(-2.17%)
Jan 03, 2006 7.927 8.522 7.927 8.449 382,482 -0.55(-6.11%)
Dec 30, 2005 8.761 9.036 8.696 8.999 645,690 +0.22(+2.51%)
Dec 29, 2005 8.733 8.834 8.724 8.779 171,325 +0.07(+0.84%)
Dec 28, 2005 8.843 8.861 8.605 8.706 366,877 -0.16(-1.76%)
Dec 27, 2005 8.889 9.008 8.788 8.861 243,675 +0.04(+0.42%)
Dec 23, 2005 8.935 8.981 8.751 8.825 254,369 -0.06(-0.72%)
Dec 22, 2005 9.210 9.210 8.797 8.889 349,635 -0.26(-2.81%)
Dec 21, 2005 9.100 9.228 9.063 9.146 551,625 +0.07(+0.81%)
Dec 20, 2005 9.146 9.164 9.036 9.072 190,204 -0.08(-0.90%)
Dec 19, 2005 9.182 9.219 9.127 9.155 234,399 -0.08(-0.89%)
Dec 16, 2005 9.439 9.439 9.210 9.237 551,625 -0.06(-0.69%)
Dec 15, 2005 9.301 9.329 9.072 9.301 356,837 -0.12(-1.26%)
Dec 14, 2005 9.173 9.494 9.173 9.420 274,666 +0.27(+3.01%)
Dec 13, 2005 8.999 9.200 8.981 9.146 305,112 +0.14(+1.53%)
Dec 12, 2005 8.898 9.118 8.843 9.008 391,212 +0.08(+0.92%)
Dec 09, 2005 8.797 8.981 8.742 8.926 78,024 +0.16(+1.88%)
Dec 08, 2005 8.742 8.889 8.706 8.761 96,247 +0.05(+0.63%)
Dec 07, 2005 8.779 8.779 8.632 8.706 99,194 -0.07(-0.84%)
Dec 06, 2005 8.935 9.072 8.532 8.779 339,159 +0.26(+3.01%)
Dec 05, 2005 8.504 8.522 8.303 8.522 215,084 +0.08(+0.98%)
Dec 02, 2005 8.220 8.449 8.202 8.440 112,071 +0.15(+1.77%)
Dec 01, 2005 8.247 8.440 8.220 8.293 201,225 +0.12(+1.46%)
Nov 30, 2005 8.247 8.284 8.110 8.174 271,502 -0.04(-0.45%)
Nov 29, 2005 8.229 8.229 8.119 8.211 128,003 +0.07(+0.90%)
Nov 28, 2005 8.247 8.431 8.064 8.137 181,910 -0.10(-1.22%)
Nov 25, 2005 8.275 8.302 8.211 8.238 72,131 -0.13(-1.53%)
Nov 23, 2005 8.257 8.477 8.257 8.367 94,283 +0.15(+1.78%)
Nov 22, 2005 8.211 8.247 8.156 8.220 103,668 +0.01(+0.11%)
Nov 21, 2005 8.247 8.266 8.009 8.211 194,351 +0.05(+0.67%)
Nov 18, 2005 8.339 8.339 8.119 8.156 347,453 -0.05(-0.56%)
Nov 17, 2005 8.183 8.238 8.137 8.202 248,913 +0.03(+0.34%)
Nov 16, 2005 8.293 8.312 8.092 8.174 429,951 -0.13(-1.55%)
Nov 15, 2005 8.385 8.385 8.247 8.302 389,684 -0.08(-0.98%)
Nov 14, 2005 8.486 8.492 8.275 8.385 161,395 -0.09(-1.08%)
Nov 11, 2005 8.477 8.605 8.431 8.477 130,622 -0.04(-0.43%)
Nov 10, 2005 8.440 8.696 8.321 8.513 307,949 +0.08(+0.98%)
Nov 09, 2005 8.541 8.669 8.385 8.431 214,648 -0.18(-2.13%)
Nov 08, 2005 8.889 8.953 8.541 8.614 432,461 -0.27(-3.09%)
Nov 07, 2005 8.788 8.971 8.788 8.889 478,620 +0.11(+1.25%)
Nov 04, 2005 8.733 8.788 8.669 8.779 416,638 +0.07(+0.84%)
Nov 03, 2005 8.742 8.797 8.678 8.706 118,836 +0.00(+0.00%)
Nov 02, 2005 8.513 8.935 8.513 8.706 325,628 +0.26(+3.04%)
Nov 01, 2005 8.238 8.577 8.165 8.449 1,476,239 +0.20(+2.44%)
Oct 31, 2005 8.431 8.742 8.220 8.247 1,696,343 -0.13(-1.53%)
Oct 28, 2005 8.247 8.440 8.202 8.376 565,047 +0.17(+2.12%)
Oct 27, 2005 8.202 8.293 8.101 8.202 273,575 -0.04(-0.44%)
Oct 26, 2005 8.522 8.559 8.092 8.238 851,609 -0.35(-4.06%)
Oct 25, 2005 9.026 9.026 8.550 8.587 1,406,835 -0.49(-5.35%)
Oct 24, 2005 9.118 9.191 8.962 9.072 175,363 -0.01(-0.10%)
Oct 21, 2005 9.109 9.146 8.981 9.081 153,320 -0.03(-0.30%)
Oct 20, 2005 9.210 9.265 9.072 9.109 254,587 -0.17(-1.88%)
Oct 19, 2005 9.072 9.283 8.861 9.283 157,248 +0.14(+1.50%)
Oct 18, 2005 9.246 9.283 9.072 9.146 93,956 -0.05(-0.60%)
Oct 17, 2005 9.329 9.329 9.081 9.200 111,634 -0.15(-1.57%)
Oct 14, 2005 9.347 9.439 9.146 9.347 96,357 +0.05(+0.49%)
Oct 13, 2005 9.072 9.301 9.026 9.301 159,322 +0.21(+2.32%)
Oct 12, 2005 8.981 9.127 8.862 9.091 184,311 +0.06(+0.71%)
Oct 11, 2005 9.274 9.457 9.017 9.026 235,709 -0.20(-2.18%)
Oct 10, 2005 9.475 10.08 9.109 9.228 155,720 +0.02(+0.20%)
Oct 07, 2005 9.439 9.503 9.210 9.210 200,134 -0.17(-1.86%)
Oct 06, 2005 9.246 9.439 9.191 9.384 109,342 +0.05(+0.49%)
Oct 05, 2005 9.622 9.622 9.338 9.338 142,407 -0.24(-2.49%)
Oct 04, 2005 9.540 9.860 9.448 9.576 109,670 +0.05(+0.48%)
Oct 03, 2005 9.704 9.759 9.503 9.530 90,355 -0.17(-1.79%)
Sep 30, 2005 9.750 9.750 9.576 9.704 133,459 -0.04(-0.38%)
Sep 29, 2005 9.512 9.759 9.375 9.741 73,222 +0.27(+2.90%)
Sep 28, 2005 9.668 9.668 9.255 9.466 467,926 -0.20(-2.09%)
Sep 27, 2005 9.833 9.879 9.622 9.668 88,391 -0.12(-1.22%)
Sep 26, 2005 9.805 9.805 9.668 9.787 160,413 +0.03(+0.28%)
Sep 23, 2005 9.759 9.805 9.650 9.759 120,801 +0.09(+0.95%)
Sep 22, 2005 9.805 9.897 9.585 9.668 241,711 -0.14(-1.40%)
Sep 21, 2005 10.13 10.13 9.805 9.805 136,733 -0.37(-3.60%)
Sep 20, 2005 10.45 10.55 9.970 10.17 234,399 -0.32(-3.06%)
Sep 19, 2005 10.63 10.67 10.40 10.49 104,214 -0.14(-1.29%)
Sep 16, 2005 10.79 10.80 10.56 10.63 404,634 -0.07(-0.69%)
Sep 15, 2005 10.72 10.76 10.65 10.70 159,212 -0.04(-0.34%)
Sep 14, 2005 11.07 11.23 10.61 10.74 136,733 -0.30(-2.74%)
Sep 13, 2005 11.18 11.19 11.03 11.04 71,585 -0.22(-1.95%)
Sep 12, 2005 11.23 11.36 11.10 11.26 125,820 +0.05(+0.41%)
Sep 09, 2005 11.07 11.27 11.06 11.22 140,770 +0.08(+0.74%)
Sep 08, 2005 11.23 11.34 11.12 11.13 90,027 -0.18(-1.62%)
Sep 07, 2005 11.29 11.45 11.28 11.32 91,883 -0.06(-0.56%)
Sep 06, 2005 11.31 11.45 11.31 11.38 115,017 +0.17(+1.47%)
Sep 02, 2005 11.38 11.45 11.21 11.22 147,645 -0.09(-0.81%)
Sep 01, 2005 11.42 11.58 11.28 11.31 208,319 +0.04(+0.33%)
Aug 31, 2005 11.25 11.34 11.12 11.27 176,345 +0.09(+0.82%)
Aug 30, 2005 10.96 11.23 10.89 11.18 151,028 +0.24(+2.18%)
Aug 29, 2005 10.60 10.95 10.56 10.94 191,732 +0.29(+2.75%)
Aug 26, 2005 10.63 10.78 10.61 10.65 173,180 +0.01(+0.09%)
Aug 25, 2005 10.65 10.70 10.41 10.64 74,095 +0.06(+0.52%)
Aug 24, 2005 10.17 10.67 10.16 10.58 158,667 +0.37(+3.59%)
Aug 23, 2005 10.16 10.35 10.13 10.22 373,097 +0.06(+0.54%)
Aug 22, 2005 10.30 10.43 10.12 10.16 411,072 -0.10(-0.98%)
Aug 19, 2005 12.00 12.00 9.897 10.26 2,196,789 -1.81(-14.96%)
Aug 18, 2005 12.10 12.16 11.88 12.07 98,321 -0.09(-0.75%)
Aug 17, 2005 11.95 12.16 11.80 12.16 60,345 +0.16(+1.37%)
Aug 16, 2005 12.19 12.19 11.92 12.00 77,151 -0.27(-2.24%)
Aug 15, 2005 12.05 12.27 11.91 12.27 56,090 +0.17(+1.44%)
Aug 12, 2005 12.13 12.13 11.86 12.10 81,843 -0.09(-0.75%)
Aug 11, 2005 11.94 12.22 11.94 12.19 66,456 +0.17(+1.37%)
Aug 10, 2005 11.91 12.18 11.89 12.02 268,337 +0.08(+0.69%)
Aug 09, 2005 11.93 12.03 11.84 11.94 364,040 +0.01(+0.08%)
Aug 08, 2005 12.00 12.08 11.90 11.93 124,620 -0.05(-0.46%)
Aug 05, 2005 12.07 12.11 11.99 11.99 160,631 -0.08(-0.68%)
Aug 04, 2005 12.06 12.09 11.88 12.07 94,720 -0.03(-0.23%)
Aug 03, 2005 12.42 12.45 12.06 12.10 82,825 -0.27(-2.22%)
Aug 02, 2005 11.81 12.37 11.81 12.37 190,968 +0.56(+4.73%)
Aug 01, 2005 11.70 11.87 11.70 11.81 95,702 +0.04(+0.31%)
Jul 29, 2005 11.70 11.92 11.68 11.78 130,513 +0.09(+0.78%)
Jul 28, 2005 11.82 11.82 11.63 11.68 571,704 -0.05(-0.39%)
Jul 27, 2005 11.76 11.84 11.61 11.73 131,604 -0.08(-0.70%)
Jul 26, 2005 11.87 12.09 11.79 11.81 110,761 -0.09(-0.77%)
Jul 25, 2005 12.10 12.11 11.83 11.90 59,800 -0.21(-1.74%)
Jul 22, 2005 11.82 12.11 11.74 12.11 80,424 +0.34(+2.88%)
Jul 21, 2005 11.91 11.94 11.73 11.78 78,024 -0.14(-1.15%)
Jul 20, 2005 11.87 11.97 11.78 11.91 97,120 -0.04(-0.31%)
Jul 19, 2005 11.92 12.02 11.82 11.95 90,355 +0.07(+0.62%)
Jul 18, 2005 11.89 11.94 11.73 11.88 86,972 -0.01(-0.08%)
Jul 15, 2005 11.81 12.05 11.73 11.89 203,517 +0.02(+0.15%)
Jul 14, 2005 11.91 12.05 11.80 11.87 295,618 -0.05(-0.38%)
Jul 13, 2005 11.83 11.96 11.75 11.91 146,227 +0.13(+1.09%)
Jul 12, 2005 11.82 11.92 11.70 11.78 149,937 -0.12(-1.00%)
Jul 11, 2005 11.77 11.92 11.75 11.90 226,433 +0.23(+1.96%)
Jul 08, 2005 11.60 11.85 11.51 11.67 224,469 +0.04(+0.31%)
Jul 07, 2005 11.39 11.71 11.39 11.64 253,714 -0.07(-0.63%)
Jul 06, 2005 11.59 11.87 11.23 11.71 666,315 +0.03(+0.24%)
Jul 05, 2005 11.28 11.70 11.23 11.68 202,971 +0.44(+3.91%)
Jul 01, 2005 11.12 11.27 11.06 11.24 177,982 +0.19(+1.74%)
Jun 30, 2005 10.87 11.14 10.80 11.05 219,668 +0.29(+2.73%)
Jun 29, 2005 10.76 10.86 10.67 10.76 113,489 +0.02(+0.17%)
Jun 28, 2005 10.50 10.77 10.40 10.74 365,240 +0.33(+3.17%)
Jun 27, 2005 10.17 10.43 10.17 10.41 144,481 +0.25(+2.43%)
Jun 24, 2005 9.989 10.16 9.879 10.16 361,748 +0.18(+1.84%)
Jun 23, 2005 9.851 10.21 9.759 9.979 377,789 +0.14(+1.40%)
Jun 22, 2005 10.10 10.22 9.695 9.842 269,647 -0.16(-1.65%)
Jun 21, 2005 10.52 10.57 9.961 10.01 163,687 -0.53(-5.04%)
Jun 20, 2005 10.36 10.58 10.24 10.54 142,407 +0.11(+1.05%)
Jun 17, 2005 10.71 10.76 10.43 10.43 424,058 -0.19(-1.81%)
Jun 16, 2005 10.59 10.72 10.47 10.62 213,666 +0.10(+0.96%)
Jun 15, 2005 10.45 10.59 10.36 10.52 186,930 +0.04(+0.35%)
Jun 14, 2005 10.24 10.48 10.21 10.48 179,073 +0.29(+2.88%)
Jun 13, 2005 9.879 10.22 9.860 10.19 228,507 +0.37(+3.73%)
Jun 10, 2005 9.888 9.897 9.741 9.824 298,565 -0.07(-0.74%)
Jun 09, 2005 10.20 10.20 9.860 9.897 145,135 -0.27(-2.62%)
Jun 08, 2005 10.23 10.25 10.13 10.16 173,726 -0.01(-0.09%)
Jun 07, 2005 10.61 10.66 10.17 10.17 176,127 -0.45(-4.23%)
Jun 06, 2005 10.59 10.63 10.36 10.62 54,344 +0.03(+0.26%)
Jun 03, 2005 10.70 10.79 10.34 10.59 157,248 -0.12(-1.11%)
Jun 02, 2005 10.79 10.79 10.63 10.71 106,069 -0.07(-0.68%)
Jun 01, 2005 10.77 10.82 10.54 10.79 87,627 +0.02(+0.17%)
May 31, 2005 10.92 10.92 10.66 10.77 257,425 -0.18(-1.67%)
May 27, 2005 10.90 11.01 10.72 10.95 52,379 +0.05(+0.42%)
May 26, 2005 10.77 11.05 10.72 10.90 59,691 +0.17(+1.62%)
May 25, 2005 11.00 11.04 10.73 10.73 238,873 -0.28(-2.50%)
May 24, 2005 11.00 11.16 11.00 11.01 274,994 -0.05(-0.50%)
May 23, 2005 11.21 11.27 11.05 11.06 82,716 -0.08(-0.74%)
May 20, 2005 11.27 11.29 11.12 11.14 75,514 -0.12(-1.06%)
May 19, 2005 11.29 11.34 11.21 11.26 78,242 -0.09(-0.81%)
May 18, 2005 11.37 11.57 11.29 11.35 99,521 +0.09(+0.81%)
May 17, 2005 11.25 11.32 11.13 11.26 118,509 +0.04(+0.33%)
May 16, 2005 11.23 11.34 11.11 11.23 112,071 +0.05(+0.41%)
May 13, 2005 11.16 11.39 11.01 11.18 104,868 -0.03(-0.25%)
May 12, 2005 11.25 11.31 11.15 11.21 69,621 +0.03(+0.25%)
May 11, 2005 11.36 11.36 11.17 11.18 88,391 -0.18(-1.61%)
May 10, 2005 11.65 11.67 11.17 11.36 165,869 -0.32(-2.75%)
May 09, 2005 11.82 11.93 11.54 11.68 146,772 -0.19(-1.62%)
May 06, 2005 11.89 11.91 11.71 11.88 57,181 +0.05(+0.47%)
May 05, 2005 11.88 11.91 11.70 11.82 135,532 -0.05(-0.46%)
May 04, 2005 11.91 12.00 11.83 11.88 227,743 -0.04(-0.31%)
May 03, 2005 11.80 11.95 11.79 11.91 249,131 +0.05(+0.39%)
May 02, 2005 12.18 12.21 11.81 11.87 142,844 -0.18(-1.52%)
Apr 29, 2005 11.88 12.19 11.73 12.05 141,643 +0.17(+1.47%)
Apr 28, 2005 11.98 11.98 11.75 11.88 59,691 -0.15(-1.22%)
Apr 27, 2005 12.00 12.19 11.78 12.02 98,430 -0.05(-0.46%)
Apr 26, 2005 12.12 12.22 12.03 12.08 98,976 -0.04(-0.30%)
Apr 25, 2005 12.05 12.15 11.93 12.11 70,603 +0.11(+0.92%)
Apr 22, 2005 12.09 12.19 11.91 12.00 151,137 -0.17(-1.43%)
Apr 21, 2005 12.18 12.35 12.12 12.18 197,079 +0.17(+1.45%)
Apr 20, 2005 12.14 12.19 11.98 12.00 187,148 -0.14(-1.13%)
Apr 19, 2005 12.25 12.37 12.11 12.14 232,544 -0.15(-1.19%)
Apr 18, 2005 12.49 12.50 12.28 12.29 300,747 -0.19(-1.54%)
Apr 15, 2005 12.83 12.83 12.32 12.48 150,810 -0.34(-2.65%)
Apr 14, 2005 12.77 12.90 12.69 12.82 104,323 +0.02(+0.14%)
Apr 13, 2005 12.90 12.97 12.75 12.80 56,963 -0.19(-1.48%)
Apr 12, 2005 12.83 13.06 12.62 12.99 100,722 +0.11(+0.85%)
Apr 11, 2005 12.80 13.07 12.67 12.88 95,374 -0.01(-0.07%)
Apr 08, 2005 13.10 13.10 12.77 12.89 131,604 -0.21(-1.61%)
Apr 07, 2005 13.26 13.40 13.08 13.10 121,892 -0.18(-1.38%)
Apr 06, 2005 13.27 13.33 13.25 13.29 512,122 +0.03(+0.21%)
Apr 05, 2005 13.15 13.43 13.15 13.26 179,619 +0.06(+0.49%)
Apr 04, 2005 13.13 13.26 13.08 13.20 113,162 +0.11(+0.84%)
Apr 01, 2005 13.29 13.29 12.77 13.09 162,923 -0.17(-1.31%)
Mar 31, 2005 13.10 13.26 12.96 13.26 107,051 +0.14(+1.05%)
Mar 30, 2005 12.83 13.20 12.83 13.12 82,389 +0.26(+1.99%)
Mar 29, 2005 13.14 13.20 12.86 12.87 61,218 -0.31(-2.36%)
Mar 28, 2005 13.18 13.29 13.11 13.18 48,014 +0.04(+0.28%)
Mar 24, 2005 13.10 13.24 13.06 13.14 139,352 -0.04(-0.28%)
Mar 23, 2005 13.18 13.24 13.06 13.18 105,632 -0.02(-0.14%)
Mar 22, 2005 13.23 13.35 13.10 13.20 112,398 -0.06(-0.48%)
Mar 21, 2005 13.12 13.29 13.05 13.26 98,430 +0.06(+0.49%)
Mar 18, 2005 13.65 13.65 13.11 13.20 201,880 -0.32(-2.37%)
Mar 17, 2005 13.15 13.55 13.09 13.52 104,977 +0.30(+2.29%)
Mar 16, 2005 12.93 13.22 12.93 13.21 303,694 +0.19(+1.48%)
Mar 15, 2005 12.88 13.02 12.85 13.02 154,520 +0.16(+1.21%)
Mar 14, 2005 12.55 12.87 12.55 12.87 132,477 +0.36(+2.86%)
Mar 11, 2005 12.78 12.82 12.47 12.51 135,642 -0.52(-4.01%)
Mar 10, 2005 13.88 13.88 12.99 13.03 86,754 +0.04(+0.28%)
Mar 09, 2005 13.31 13.32 12.94 12.99 77,587 -0.38(-2.81%)
Mar 08, 2005 13.62 13.62 13.33 13.37 88,936 -0.24(-1.75%)
Mar 07, 2005 13.59 13.76 13.55 13.61 148,518 +0.05(+0.41%)
Mar 04, 2005 13.58 13.63 13.39 13.55 101,595 +0.03(+0.20%)
Mar 03, 2005 13.45 13.59 13.36 13.53 242,911 +0.05(+0.41%)
Mar 02, 2005 13.47 13.61 13.34 13.47 108,142 -0.07(-0.54%)
Mar 01, 2005 13.24 13.64 13.24 13.54 127,130 +0.22(+1.65%)
Feb 28, 2005 13.36 13.48 13.21 13.32 91,883 -0.04(-0.27%)
Feb 25, 2005 13.45 13.45 13.24 13.36 95,702 -0.05(-0.41%)
Feb 24, 2005 13.56 13.63 13.36 13.42 128,767 -0.09(-0.68%)
Feb 23, 2005 13.64 13.76 13.51 13.51 75,514 -0.05(-0.34%)
Feb 22, 2005 13.82 13.97 13.49 13.55 79,988 -0.32(-2.31%)
Feb 18, 2005 14.14 14.16 13.80 13.87 61,328 -0.13(-0.92%)
Feb 17, 2005 14.14 14.19 13.96 14.00 99,303 -0.18(-1.29%)
Feb 16, 2005 14.16 14.31 14.04 14.19 79,006 -0.06(-0.45%)
Feb 15, 2005 14.39 14.39 14.18 14.25 119,164 -0.16(-1.14%)
Feb 14, 2005 14.40 14.42 14.25 14.41 93,083 +0.03(+0.19%)
Feb 11, 2005 13.91 14.39 13.90 14.39 125,929 +0.30(+2.15%)
Feb 10, 2005 13.97 14.16 13.97 14.08 114,580 -0.08(-0.58%)
Feb 09, 2005 14.23 14.30 13.99 14.17 234,399 -0.24(-1.65%)
Feb 08, 2005 13.95 14.41 13.84 14.41 225,233 +0.25(+1.75%)
Feb 07, 2005 13.75 14.30 13.75 14.16 284,815 +0.43(+3.14%)
Feb 04, 2005 13.42 13.77 13.39 13.73 152,665 +0.24(+1.77%)
Feb 03, 2005 13.37 13.49 13.13 13.49 108,142 +0.03(+0.20%)
Feb 02, 2005 13.39 13.65 13.34 13.46 137,169 +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.