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

Gray Television (NY: GTN )

5.990 +0.020 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 29, 2010 1.788 1.792 1.760 1.788 202,138 -0.01(-0.51%)
Oct 28, 2010 1.852 1.861 1.760 1.797 311,509 -0.04(-2.00%)
Oct 27, 2010 1.815 1.852 1.779 1.834 148,853 +0.00(+0.00%)
Oct 25, 2010 1.852 1.861 1.815 1.834 103,896 +0.00(+0.00%)
Oct 22, 2010 1.834 1.843 1.825 1.834 101,466 +0.01(+0.50%)
Oct 21, 2010 1.843 1.843 1.788 1.825 199,981 +0.00(+0.00%)
Oct 20, 2010 1.843 1.861 1.815 1.825 160,060 +0.00(+0.00%)
Oct 19, 2010 1.825 1.861 1.825 1.825 163,920 -0.01(-0.50%)
Oct 18, 2010 1.834 1.861 1.825 1.834 355,033 +0.00(+0.00%)
Oct 15, 2010 1.861 1.861 1.815 1.834 361,026 +0.00(+0.00%)
Oct 14, 2010 1.834 1.843 1.806 1.834 134,722 +0.01(+0.50%)
Oct 13, 2010 1.843 1.843 1.806 1.825 227,960 -0.01(-0.50%)
Oct 12, 2010 1.825 1.834 1.815 1.834 85,929 +0.00(+0.00%)
Oct 11, 2010 1.852 1.861 1.825 1.834 88,806 -0.01(-0.50%)
Oct 08, 2010 1.843 1.852 1.806 1.843 122,209 +0.02(+1.01%)
Oct 07, 2010 1.852 1.861 1.788 1.825 1,311 +0.00(+0.00%)
Oct 06, 2010 1.815 1.861 1.806 1.825 128,050 -0.01(-0.50%)
Oct 05, 2010 1.825 1.834 1.770 1.834 612 +0.05(+2.56%)
Oct 04, 2010 1.852 1.852 1.770 1.788 106,102 -0.06(-2.99%)
Oct 01, 2010 1.843 1.870 1.779 1.843 131,549 +0.00(+0.00%)
Sep 30, 2010 1.843 1.843 1.760 1.843 1,956 +0.02(+1.01%)
Sep 29, 2010 1.825 1.834 1.797 1.825 96,620 -0.01(-0.50%)
Sep 28, 2010 1.834 1.861 1.760 1.834 701 +0.02(+1.01%)
Sep 27, 2010 1.861 1.861 1.806 1.815 233,283 -0.06(-2.94%)
Sep 24, 2010 1.806 1.870 1.779 1.870 107,685 +0.10(+5.70%)
Sep 23, 2010 1.770 1.834 1.770 1.770 57,760 -0.05(-2.53%)
Sep 22, 2010 1.834 1.880 1.797 1.815 118,141 -0.03(-1.49%)
Sep 21, 2010 1.861 1.880 1.815 1.843 826 -0.02(-0.98%)
Sep 20, 2010 1.779 1.889 1.760 1.861 251,941 +0.09(+5.18%)
Sep 17, 2010 1.770 1.889 1.770 1.770 373,622 -0.16(-8.10%)
Sep 15, 2010 1.916 1.953 1.889 1.925 195 +0.01(+0.48%)
Sep 14, 2010 1.916 1.953 1.870 1.916 150,094 -0.02(-0.95%)
Sep 13, 2010 1.925 1.980 1.925 1.935 203,872 +0.04(+1.93%)
Sep 10, 2010 1.898 1.925 1.889 1.898 71,559 +0.00(+0.00%)
Sep 09, 2010 1.944 2.054 1.880 1.898 135,005 -0.01(-0.48%)
Sep 08, 2010 1.806 2.191 1.806 1.907 316 +0.11(+6.12%)
Sep 07, 2010 1.870 1.898 1.797 1.797 1,664 -0.08(-4.39%)
Sep 03, 2010 1.852 1.925 1.825 1.880 146,238 +0.06(+3.02%)
Sep 02, 2010 1.815 1.852 1.770 1.825 1,207 +0.00(+0.00%)
Sep 01, 2010 1.733 1.825 1.724 1.825 369,898 +0.06(+3.11%)
Aug 31, 2010 1.770 1.861 1.678 1.770 628 -0.05(-2.53%)
Aug 30, 2010 1.861 1.925 1.788 1.815 224,011 -0.06(-3.41%)
Aug 27, 2010 1.880 1.907 1.843 1.880 186,389 +0.06(+3.54%)
Aug 26, 2010 1.834 1.989 1.806 1.815 1,290 -0.01(-0.50%)
Aug 25, 2010 1.806 1.843 1.742 1.825 1,275 +0.01(+0.51%)
Aug 24, 2010 1.925 1.980 1.815 1.815 5,754 -0.11(-5.71%)
Aug 23, 2010 1.999 2.136 1.925 1.925 182,437 -0.06(-3.23%)
Aug 20, 2010 1.852 2.301 1.770 1.990 525,672 +0.13(+6.90%)
Aug 19, 2010 2.035 2.045 1.861 1.861 4,455 -0.18(-8.97%)
Aug 18, 2010 2.054 2.090 2.035 2.045 18,124 -0.01(-0.45%)
Aug 17, 2010 2.090 2.118 2.035 2.054 3,270 +0.01(+0.45%)
Aug 16, 2010 2.155 2.219 2.035 2.045 167,938 -0.08(-3.88%)
Aug 13, 2010 2.127 2.411 2.118 2.127 154,211 -0.06(-2.93%)
Aug 12, 2010 1.999 2.292 1.999 2.191 211,963 -0.15(-6.27%)
Aug 11, 2010 2.485 2.530 2.274 2.338 5,052 -0.21(-8.27%)
Aug 10, 2010 2.622 2.622 2.475 2.549 2,303 -0.11(-4.14%)
Aug 09, 2010 2.586 2.696 2.567 2.659 74,905 +0.10(+3.94%)
Aug 06, 2010 2.558 2.677 2.521 2.558 116,420 -0.13(-4.78%)
Aug 05, 2010 2.641 2.741 2.586 2.686 182,326 -0.02(-0.68%)
Aug 04, 2010 2.439 2.705 2.420 2.705 206,462 +0.28(+11.32%)
Aug 03, 2010 2.393 2.521 2.320 2.430 198,527 +0.04(+1.53%)
Aug 02, 2010 2.430 2.494 2.375 2.393 198,840 +0.01(+0.38%)
Jul 30, 2010 2.384 2.494 2.164 2.384 196,835 +0.04(+1.56%)
Jul 29, 2010 2.393 2.457 2.292 2.347 143,267 -0.03(-1.16%)
Jul 28, 2010 2.375 2.521 2.356 2.375 1,872 -0.21(-8.16%)
Jul 27, 2010 2.485 2.595 2.475 2.586 182,557 +0.14(+5.62%)
Jul 26, 2010 2.292 2.512 2.255 2.448 442,832 +0.16(+6.80%)
Jul 23, 2010 2.182 2.310 2.182 2.292 172,326 +0.09(+4.17%)
Jul 22, 2010 2.127 2.237 2.104 2.200 351 +0.11(+5.26%)
Jul 21, 2010 2.191 2.219 2.063 2.090 148,988 -0.09(-4.20%)
Jul 20, 2010 2.109 2.210 2.045 2.182 157,699 +0.06(+2.59%)
Jul 19, 2010 2.200 2.237 2.072 2.127 111,521 -0.06(-2.52%)
Jul 16, 2010 2.182 2.329 2.164 2.182 324,560 -0.17(-7.03%)
Jul 15, 2010 2.393 2.393 2.237 2.347 285,645 -0.06(-2.29%)
Jul 14, 2010 2.420 2.421 2.338 2.402 213 -0.02(-0.76%)
Jul 13, 2010 2.420 2.420 2.246 2.420 6,203 +0.13(+5.60%)
Jul 12, 2010 2.301 2.320 2.228 2.292 158,242 -0.01(-0.40%)
Jul 09, 2010 2.301 2.320 2.191 2.301 139,218 +0.06(+2.45%)
Jul 08, 2010 2.246 2.255 2.191 2.246 2,384 +0.04(+1.66%)
Jul 07, 2010 2.063 2.228 2.045 2.210 331,266 +0.16(+7.59%)
Jul 06, 2010 2.054 2.246 2.008 2.054 2,340 -0.14(-6.28%)
Jul 02, 2010 2.191 2.265 1.944 2.191 395,513 +0.13(+6.22%)
Jul 01, 2010 2.237 2.246 1.953 2.063 962,365 -0.15(-6.64%)
Jun 30, 2010 2.210 2.365 2.200 2.210 4,172 -0.16(-6.59%)
Jun 29, 2010 2.530 2.530 2.310 2.365 281 -0.29(-11.03%)
Jun 25, 2010 2.659 2.751 2.530 2.659 5,319,351 +0.03(+1.05%)
Jun 24, 2010 2.760 2.787 2.567 2.631 308 -0.14(-4.97%)
Jun 23, 2010 2.787 2.833 2.659 2.769 224,417 +0.02(+0.67%)
Jun 22, 2010 2.751 2.842 2.686 2.751 401 -0.02(-0.66%)
Jun 21, 2010 2.586 2.778 2.586 2.769 370,491 +0.18(+7.09%)
Jun 18, 2010 2.586 2.815 2.586 2.586 195,035 -0.16(-5.69%)
Jun 17, 2010 2.806 2.842 2.696 2.741 411,192 -0.06(-2.29%)
Jun 16, 2010 2.705 2.833 2.677 2.806 135,817 +0.06(+2.00%)
Jun 15, 2010 2.641 2.751 2.576 2.751 137 +0.09(+3.45%)
Jun 14, 2010 2.668 2.686 2.604 2.659 142,410 +0.04(+1.40%)
Jun 11, 2010 2.613 2.641 2.540 2.622 163,587 +0.06(+2.51%)
Jun 10, 2010 2.301 2.595 2.283 2.558 870 +0.07(+2.95%)
Jun 09, 2010 2.622 2.622 2.466 2.485 82,172 -0.06(-2.52%)
Jun 08, 2010 2.576 2.586 2.448 2.549 271 +0.03(+1.09%)
Jun 07, 2010 2.586 2.659 2.457 2.521 275,958 -0.08(-3.17%)
Jun 04, 2010 2.604 2.842 2.586 2.604 143,221 -0.16(-5.65%)
Jun 03, 2010 2.586 2.787 2.549 2.760 241,789 +0.15(+5.61%)
Jun 02, 2010 2.741 2.741 2.567 2.613 451 -0.06(-2.06%)
Jun 01, 2010 2.842 2.842 2.576 2.668 195,400 -0.07(-2.68%)
May 28, 2010 2.741 2.769 2.677 2.741 98,227 +0.00(+0.00%)
May 27, 2010 2.696 2.751 2.613 2.741 383,379 +0.16(+6.03%)
May 26, 2010 2.521 2.677 2.475 2.586 247,910 +0.14(+5.62%)
May 25, 2010 2.567 2.567 2.365 2.448 413,299 -0.12(-4.64%)
May 24, 2010 2.402 2.696 2.402 2.567 260,581 +0.09(+3.70%)
May 21, 2010 2.475 2.613 2.292 2.475 575,724 +0.01(+0.37%)
May 20, 2010 2.705 2.705 2.466 2.466 648,427 -0.49(-16.46%)
May 19, 2010 3.108 3.264 2.888 2.952 309,540 -0.21(-6.67%)
May 18, 2010 3.374 3.374 3.136 3.163 307 -0.12(-3.63%)
May 17, 2010 3.246 3.282 3.081 3.282 396,129 +0.06(+1.99%)
May 14, 2010 3.218 3.457 3.117 3.218 267,773 -0.20(-5.90%)
May 13, 2010 3.484 3.530 3.374 3.420 261,046 +0.03(+0.81%)
May 12, 2010 3.191 3.392 3.145 3.392 223,729 +0.20(+6.32%)
May 11, 2010 3.255 3.337 3.145 3.191 983 -0.08(-2.52%)
May 10, 2010 3.310 3.346 3.227 3.273 390,067 +0.06(+2.00%)
May 07, 2010 3.209 3.612 3.061 3.209 588,066 -0.04(-1.13%)
May 06, 2010 3.383 3.475 2.980 3.246 499,748 -0.15(-4.32%)
May 05, 2010 3.392 3.521 3.303 3.392 263,559 -0.17(-4.64%)
May 04, 2010 3.640 3.640 3.530 3.557 1,185,990 -0.02(-0.51%)
May 03, 2010 3.420 3.649 3.282 3.576 842,392 +0.14(+4.00%)
Apr 30, 2010 3.612 3.612 3.319 3.438 231,207 -0.17(-4.82%)
Apr 29, 2010 3.667 3.750 3.576 3.612 349,207 -0.05(-1.25%)
Apr 28, 2010 3.622 3.677 3.447 3.658 657,083 +0.07(+2.05%)
Apr 27, 2010 3.942 3.942 3.273 3.585 958,284 -0.30(-7.78%)
Apr 26, 2010 4.162 4.474 3.851 3.887 1,055,416 -0.27(-6.40%)
Apr 23, 2010 3.686 4.217 3.667 4.153 1,297,939 +0.47(+12.69%)
Apr 22, 2010 3.374 3.713 3.346 3.686 567,259 +0.22(+6.35%)
Apr 21, 2010 3.200 3.594 3.181 3.466 651 +0.35(+11.18%)
Apr 20, 2010 3.071 3.181 2.934 3.117 1,299 +0.19(+6.58%)
Apr 19, 2010 2.824 3.071 2.824 2.925 316,768 -0.06(-1.85%)
Apr 16, 2010 2.943 3.071 2.824 2.980 348,136 -0.03(-0.91%)
Apr 15, 2010 3.200 3.227 2.815 3.007 763,521 -0.20(-6.29%)
Apr 14, 2010 2.833 3.273 2.760 3.209 769,382 +0.38(+13.27%)
Apr 13, 2010 2.741 2.851 2.668 2.833 446,033 +0.17(+6.19%)
Apr 12, 2010 2.558 2.751 2.523 2.668 434,507 +0.15(+5.82%)
Apr 09, 2010 2.530 2.558 2.485 2.521 266,556 +0.06(+2.61%)
Apr 08, 2010 2.375 2.540 2.292 2.457 371,860 +0.03(+1.13%)
Apr 07, 2010 2.310 2.447 2.246 2.430 326,643 +0.12(+5.16%)
Apr 06, 2010 2.338 2.430 2.265 2.310 193,679 +0.06(+2.86%)
Apr 05, 2010 2.219 2.320 2.155 2.246 241,587 +0.05(+2.08%)
Apr 01, 2010 2.155 2.200 2.200 2.200 104,488 +0.09(+4.35%)
Mar 31, 2010 2.109 2.155 2.017 2.109 356,858 +0.04(+1.77%)
Mar 30, 2010 2.155 2.155 2.035 2.072 69,230 -0.04(-1.74%)
Mar 29, 2010 2.054 2.155 1.990 2.109 151,669 +0.08(+4.07%)
Mar 26, 2010 2.017 2.090 1.935 2.026 127,664 -0.04(-1.78%)
Mar 25, 2010 2.026 2.136 2.017 2.063 306,125 +0.08(+4.17%)
Mar 24, 2010 2.008 2.008 1.925 1.980 139,910 -0.05(-2.26%)
Mar 23, 2010 1.971 2.081 1.971 2.026 108,202 +0.03(+1.38%)
Mar 22, 2010 1.880 2.017 1.852 1.999 308,010 +0.06(+2.83%)
Mar 19, 2010 2.155 2.164 1.944 1.944 897,286 -0.17(-7.83%)
Mar 18, 2010 2.026 2.164 2.026 2.109 174,531 +0.04(+1.77%)
Mar 17, 2010 2.054 2.182 2.035 2.072 216,177 +0.00(+0.00%)
Mar 16, 2010 2.008 2.118 1.925 2.072 860,741 -0.02(-0.88%)
Mar 15, 2010 2.063 2.137 2.035 2.090 995,289 -0.23(-9.88%)
Mar 12, 2010 2.210 2.356 2.127 2.320 460,803 +0.07(+3.27%)
Mar 11, 2010 2.301 2.567 2.164 2.246 864,021 -0.07(-3.16%)
Mar 10, 2010 1.944 2.320 1.942 2.320 1,274,887 +0.39(+19.91%)
Mar 09, 2010 1.880 1.971 1.815 1.935 300,527 +0.05(+2.43%)
Mar 08, 2010 1.815 1.898 1.788 1.889 288,563 +0.09(+5.10%)
Mar 05, 2010 1.751 1.825 1.742 1.797 233,929 +0.05(+2.62%)
Mar 04, 2010 1.733 1.780 1.715 1.751 88,703 +0.00(+0.00%)
Mar 03, 2010 1.760 1.760 1.705 1.751 109,108 +0.01(+0.53%)
Mar 02, 2010 1.586 1.751 1.522 1.742 357,494 +0.18(+11.76%)
Mar 01, 2010 1.513 1.559 1.494 1.559 346,340 +0.04(+2.41%)
Feb 26, 2010 1.559 1.577 1.513 1.522 219,917 -0.04(-2.35%)
Feb 25, 2010 1.586 1.595 1.559 1.559 94,551 -0.03(-1.73%)
Feb 24, 2010 1.549 1.614 1.549 1.586 334,436 +0.01(+0.58%)
Feb 23, 2010 1.788 1.788 1.577 1.577 1,255,830 -0.20(-11.34%)
Feb 22, 2010 1.880 1.980 1.760 1.779 393,744 -0.06(-3.00%)
Feb 19, 2010 1.760 1.834 1.751 1.834 245,441 +0.06(+3.09%)
Feb 18, 2010 1.825 1.834 1.751 1.779 289,106 -0.02(-1.02%)
Feb 17, 2010 1.907 1.944 1.751 1.797 492,159 -0.08(-4.02%)
Feb 16, 2010 1.825 1.898 1.815 1.872 215,532 +0.05(+2.61%)
Feb 12, 2010 1.815 1.825 1.825 1.825 163,822 -0.06(-3.40%)
Feb 11, 2010 1.907 1.916 1.806 1.889 185,103 +0.02(+0.98%)
Feb 10, 2010 1.916 1.916 1.806 1.870 78,501 -0.03(-1.45%)
Feb 09, 2010 1.898 1.925 1.852 1.898 153,158 +0.06(+2.99%)
Feb 08, 2010 1.770 1.898 1.770 1.843 114,853 +0.03(+1.52%)
Feb 05, 2010 1.880 1.935 1.742 1.815 363,335 -0.10(-5.26%)
Feb 04, 2010 1.944 2.045 1.916 1.916 245,077 -0.06(-3.24%)
Feb 03, 2010 2.035 2.054 1.925 1.980 262,794 +0.07(+3.85%)
Feb 02, 2010 1.760 1.971 1.760 1.907 646,021 -0.06(-3.26%)
Feb 01, 2010 1.834 2.045 1.806 1.971 1,149,525 +0.16(+8.59%)
Jan 29, 2010 1.834 1.843 1.806 1.815 116,453 -0.02(-1.00%)
Jan 28, 2010 1.815 1.834 1.779 1.834 183,840 +0.01(+0.50%)
Jan 27, 2010 1.834 1.834 1.760 1.825 253,947 +0.07(+4.19%)
Jan 26, 2010 1.825 1.861 1.742 1.751 215,464 -0.08(-4.50%)
Jan 25, 2010 1.971 1.971 1.797 1.834 427,153 +0.07(+4.17%)
Jan 22, 2010 1.742 1.797 1.678 1.760 352,019 +0.03(+1.59%)
Jan 21, 2010 1.770 1.806 1.733 1.733 178,185 -0.07(-4.06%)
Jan 20, 2010 1.834 1.843 1.742 1.806 127,767 -0.09(-4.83%)
Jan 19, 2010 1.925 1.944 1.751 1.898 301,123 -0.05(-2.36%)
Jan 15, 2010 1.806 1.944 1.944 1.944 236,353 +0.16(+8.72%)
Jan 14, 2010 1.742 1.806 1.724 1.788 136,680 +0.04(+2.09%)
Jan 13, 2010 1.696 1.770 1.632 1.751 203,501 +0.06(+3.24%)
Jan 12, 2010 1.715 1.806 1.678 1.696 224,365 -0.17(-9.31%)
Jan 11, 2010 1.962 1.962 1.834 1.870 146,899 -0.03(-1.45%)
Jan 08, 2010 1.843 1.898 1.779 1.898 299,305 +0.05(+2.98%)
Jan 07, 2010 1.770 1.870 1.696 1.843 226,221 +0.05(+2.56%)
Jan 06, 2010 1.568 1.880 1.568 1.797 850,933 +0.16(+9.50%)
Jan 05, 2010 1.458 1.678 1.403 1.641 682,635 +0.19(+13.29%)
Jan 04, 2010 1.439 1.458 1.394 1.449 192,235 +0.07(+5.33%)
Dec 31, 2009 1.366 1.375 1.375 1.375 85,510 -0.01(-0.66%)
Dec 30, 2009 1.403 1.458 1.375 1.384 187,574 -0.06(-3.82%)
Dec 29, 2009 1.421 1.458 1.375 1.439 139,575 -0.03(-1.88%)
Dec 28, 2009 1.384 1.467 1.375 1.467 252,386 +0.11(+8.11%)
Dec 24, 2009 1.311 1.357 1.311 1.357 41,420 +0.04(+2.77%)
Dec 23, 2009 1.403 1.403 1.320 1.320 149,969 -0.06(-4.63%)
Dec 22, 2009 1.100 1.421 1.045 1.384 185,246 +0.00(+0.00%)
Dec 21, 2009 1.449 1.449 1.366 1.384 206,337 -0.06(-3.82%)
Dec 18, 2009 1.375 1.439 1.357 1.439 129,529 +0.05(+3.29%)
Dec 17, 2009 1.476 1.476 1.357 1.394 341,874 -0.06(-4.40%)
Dec 16, 2009 1.604 1.604 1.449 1.458 250,956 -0.03(-1.85%)
Dec 15, 2009 1.439 1.485 1.421 1.485 191,899 +0.07(+5.19%)
Dec 14, 2009 1.339 1.439 1.339 1.412 239,080 +0.03(+1.99%)
Dec 11, 2009 1.394 1.394 1.293 1.384 352,961 -0.02(-1.31%)
Dec 10, 2009 1.449 1.449 1.357 1.403 225,693 -0.02(-1.29%)
Dec 09, 2009 1.394 1.430 0.4768 1.421 305,160 +0.03(+1.97%)
Dec 08, 2009 1.174 1.421 1.164 1.394 730,201 +0.14(+10.95%)
Dec 07, 2009 1.284 1.284 1.210 1.256 249,241 -0.04(-2.83%)
Dec 04, 2009 1.247 1.329 1.247 1.293 478,377 +0.10(+8.45%)
Dec 03, 2009 1.238 1.357 1.164 1.192 667,807 -0.07(-5.80%)
Dec 02, 2009 1.091 1.271 1.054 1.265 1,019,749 +0.26(+25.45%)
Dec 01, 2009 1.100 1.100 0.9902 1.009 185,909 -0.02(-1.79%)
Nov 30, 2009 1.009 1.054 0.9627 1.027 286,371 +0.02(+1.82%)
Nov 27, 2009 0.9260 1.036 0.9260 1.009 228,358 -0.06(-5.17%)
Nov 25, 2009 1.100 1.119 1.054 1.064 157,465 -0.04(-3.33%)
Nov 24, 2009 1.091 1.137 1.036 1.100 358,644 +0.01(+0.84%)
Nov 23, 2009 1.174 1.174 1.091 1.091 285,351 -0.09(-7.75%)
Nov 20, 2009 1.238 1.238 1.128 1.183 186,904 -0.10(-7.86%)
Nov 19, 2009 1.219 1.284 1.036 1.284 819,696 +0.06(+5.26%)
Nov 18, 2009 1.238 1.247 1.201 1.219 230,580 -0.04(-2.92%)
Nov 17, 2009 1.329 1.329 1.219 1.256 371,061 -0.12(-8.67%)
Nov 16, 2009 1.279 1.375 1.256 1.375 454,301 +0.09(+7.14%)
Nov 13, 2009 1.229 1.293 1.192 1.284 545,495 +0.01(+0.72%)
Nov 12, 2009 1.302 1.357 1.274 1.274 259,100 -0.06(-4.14%)
Nov 11, 2009 1.476 1.476 1.284 1.329 311,019 +0.02(+1.40%)
Nov 10, 2009 1.485 1.485 1.284 1.311 938,786 -0.17(-11.73%)
Nov 09, 2009 1.659 1.724 1.320 1.485 2,350,926 -0.42(-22.12%)
Nov 06, 2009 1.650 1.999 1.458 1.907 1,141,649 +0.56(+41.50%)
Nov 05, 2009 1.265 1.733 1.247 1.348 1,653,033 +0.10(+8.09%)
Nov 04, 2009 1.265 1.421 1.210 1.247 1,115,565 +0.01(+0.74%)
Nov 03, 2009 1.265 1.430 0.8160 1.238 1,131,522 -0.14(-10.00%)
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.