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 (%)
Oct 31, 2013 7.601 7.793 7.307 7.747 1,045,108 +0.12(+1.56%)
Oct 30, 2013 7.958 7.958 7.390 7.628 603,943 -0.31(-3.93%)
Oct 29, 2013 7.619 7.977 7.619 7.940 502,143 +0.33(+4.34%)
Oct 28, 2013 7.821 7.876 7.436 7.610 775,017 -0.24(-3.04%)
Oct 25, 2013 8.206 8.206 7.775 7.848 654,199 -0.30(-3.71%)
Oct 24, 2013 8.132 8.215 8.096 8.151 403,883 +0.02(+0.23%)
Oct 23, 2013 8.151 8.261 7.904 8.132 544,964 -0.06(-0.78%)
Oct 22, 2013 8.417 8.563 8.182 8.197 1,083,183 -0.24(-2.83%)
Oct 21, 2013 8.041 8.472 7.995 8.435 1,136,632 +0.40(+5.02%)
Oct 18, 2013 8.032 8.059 7.839 8.032 554,255 +0.07(+0.92%)
Oct 17, 2013 8.142 8.389 7.958 7.958 844,443 -0.22(-2.69%)
Oct 16, 2013 8.252 8.472 7.977 8.178 1,103,868 +0.03(+0.34%)
Oct 15, 2013 7.564 8.426 7.500 8.151 2,190,628 +0.58(+7.63%)
Oct 14, 2013 7.518 7.674 7.243 7.573 743,056 -0.06(-0.84%)
Oct 11, 2013 7.005 7.876 6.996 7.637 1,489,745 +0.63(+9.03%)
Oct 10, 2013 7.032 7.170 6.922 7.005 940,591 +0.14(+2.00%)
Oct 09, 2013 6.665 7.408 6.304 6.867 1,596,085 +0.20(+3.03%)
Oct 08, 2013 7.179 7.188 6.647 6.665 765,877 -0.52(-7.27%)
Oct 07, 2013 7.326 7.793 7.188 7.188 879,958 +0.00(+0.00%)
Oct 04, 2013 6.785 7.243 6.748 7.188 635,057 +0.39(+5.66%)
Oct 03, 2013 7.041 7.041 6.794 6.803 438,363 -0.24(-3.39%)
Oct 02, 2013 7.106 7.225 6.913 7.041 534,282 -0.11(-1.54%)
Oct 01, 2013 7.179 7.344 7.106 7.151 492,890 -0.05(-0.64%)
Sep 30, 2013 7.032 7.220 6.845 7.197 659,634 +0.02(+0.26%)
Sep 27, 2013 7.206 7.303 7.091 7.179 428,749 -0.06(-0.89%)
Sep 26, 2013 6.849 7.490 6.831 7.243 1,054,561 +0.43(+6.33%)
Sep 25, 2013 6.941 7.172 6.812 6.812 536,487 -0.14(-1.98%)
Sep 24, 2013 6.748 7.051 6.565 6.950 758,083 +0.22(+3.27%)
Sep 23, 2013 6.491 6.840 6.409 6.730 592,632 +0.26(+3.97%)
Sep 20, 2013 6.849 6.876 6.455 6.473 955,048 -0.31(-4.59%)
Sep 19, 2013 6.748 6.908 6.629 6.785 870,940 +0.05(+0.68%)
Sep 18, 2013 6.574 6.840 6.455 6.739 633,424 +0.15(+2.23%)
Sep 17, 2013 6.216 6.629 6.198 6.592 788,835 +0.37(+5.89%)
Sep 16, 2013 6.436 6.418 6.184 6.225 464,246 -0.19(-3.00%)
Sep 13, 2013 6.152 6.418 6.115 6.418 546,167 +0.29(+4.79%)
Sep 12, 2013 5.886 6.152 5.813 6.125 560,187 +0.24(+4.05%)
Sep 11, 2013 5.932 6.070 5.859 5.886 483,680 -0.07(-1.23%)
Sep 10, 2013 6.207 6.253 5.905 5.960 757,311 -0.22(-3.56%)
Sep 09, 2013 6.079 6.207 5.969 6.180 409,970 +0.12(+1.97%)
Sep 06, 2013 6.125 6.180 5.840 6.060 489,496 +0.02(+0.30%)
Sep 05, 2013 6.262 6.317 6.015 6.042 358,046 -0.19(-3.09%)
Sep 04, 2013 6.161 6.299 6.134 6.235 483,205 +0.06(+1.04%)
Sep 03, 2013 6.161 6.271 6.042 6.170 637,226 +0.12(+1.97%)
Aug 30, 2013 6.189 6.537 6.015 6.051 1,263,383 -0.17(-2.65%)
Aug 29, 2013 5.785 6.216 5.776 6.216 567,396 +0.41(+7.11%)
Aug 28, 2013 5.758 5.914 5.694 5.804 420,973 +0.03(+0.48%)
Aug 27, 2013 6.015 6.206 5.721 5.776 675,206 -0.37(-5.97%)
Aug 26, 2013 5.923 6.271 5.886 6.143 564,941 +0.22(+3.72%)
Aug 23, 2013 6.005 6.033 5.868 5.923 621,629 -0.08(-1.37%)
Aug 22, 2013 6.015 6.070 5.886 6.005 470,615 -0.01(-0.15%)
Aug 21, 2013 5.978 6.088 5.868 6.015 354,698 +0.04(+0.61%)
Aug 20, 2013 6.134 6.147 5.877 5.978 575,049 -0.19(-3.12%)
Aug 19, 2013 6.115 6.326 6.115 6.170 751,146 +0.04(+0.60%)
Aug 16, 2013 5.886 6.244 5.675 6.134 1,015,874 +0.11(+1.83%)
Aug 15, 2013 5.739 6.216 5.510 6.024 1,472,895 +0.17(+2.82%)
Aug 14, 2013 6.244 6.244 5.753 5.859 1,200,300 -0.40(-6.44%)
Aug 13, 2013 6.528 6.528 6.170 6.262 491,891 -0.26(-3.94%)
Aug 12, 2013 6.427 6.583 6.335 6.519 551,985 +0.06(+0.85%)
Aug 09, 2013 6.986 6.986 6.381 6.464 1,001,170 -0.56(-7.96%)
Aug 08, 2013 6.977 7.261 6.968 7.023 549,878 +0.10(+1.46%)
Aug 07, 2013 6.895 6.986 6.840 6.922 313,553 -0.04(-0.53%)
Aug 06, 2013 7.188 7.261 6.812 6.959 697,075 -0.26(-3.56%)
Aug 05, 2013 7.426 7.518 7.179 7.216 564,849 -0.22(-2.96%)
Aug 02, 2013 7.261 7.491 7.188 7.436 573,409 +0.13(+1.76%)
Aug 01, 2013 7.261 7.408 7.179 7.307 579,681 +0.15(+2.05%)
Jul 31, 2013 7.115 7.242 6.931 7.161 525,781 +0.04(+0.51%)
Jul 30, 2013 7.133 7.298 7.023 7.124 413,998 -0.01(-0.13%)
Jul 29, 2013 7.307 7.426 7.005 7.133 729,936 -0.21(-2.87%)
Jul 26, 2013 7.344 7.472 7.216 7.344 464,516 -0.18(-2.44%)
Jul 25, 2013 7.408 7.564 7.252 7.527 1,123,245 +0.07(+0.98%)
Jul 24, 2013 8.077 8.105 7.225 7.454 1,337,684 -0.58(-7.19%)
Jul 23, 2013 8.352 8.409 8.022 8.032 561,140 -0.27(-3.20%)
Jul 22, 2013 8.087 8.297 8.050 8.297 662,576 +0.25(+3.08%)
Jul 19, 2013 8.408 8.408 7.894 8.050 962,030 -0.39(-4.57%)
Jul 18, 2013 8.252 8.673 8.228 8.435 1,346,341 +0.17(+2.00%)
Jul 17, 2013 7.922 8.316 7.922 8.270 743,010 +0.35(+4.40%)
Jul 16, 2013 8.371 8.389 7.674 7.922 1,561,531 -0.41(-4.95%)
Jul 15, 2013 8.242 8.600 8.242 8.334 1,400,668 +0.09(+1.11%)
Jul 12, 2013 7.949 8.252 7.931 8.242 1,088,137 +0.28(+3.45%)
Jul 11, 2013 7.912 8.142 7.839 7.967 2,353,798 +0.19(+2.48%)
Jul 10, 2013 8.013 8.013 7.537 7.775 1,610,169 -0.18(-2.30%)
Jul 09, 2013 7.793 8.169 7.702 7.958 1,843,379 +0.26(+3.33%)
Jul 08, 2013 7.445 7.812 7.436 7.702 1,473,160 +0.28(+3.83%)
Jul 05, 2013 7.399 7.637 7.371 7.417 1,054,372 +0.15(+2.02%)
Jul 03, 2013 7.087 7.280 7.014 7.271 379,204 +0.12(+1.67%)
Jul 02, 2013 6.986 7.398 6.978 7.151 1,393,870 +0.17(+2.50%)
Jul 01, 2013 6.739 7.106 6.675 6.977 1,365,778 +0.38(+5.69%)
Jun 28, 2013 6.601 6.629 6.413 6.601 5,641,651 -0.03(-0.42%)
Jun 27, 2013 6.555 6.702 6.391 6.629 1,088,549 +0.14(+2.12%)
Jun 26, 2013 6.555 6.867 6.372 6.491 1,303,162 -0.06(-0.84%)
Jun 25, 2013 6.500 6.592 6.390 6.546 842,581 +0.13(+2.00%)
Jun 24, 2013 6.519 6.565 6.290 6.418 828,039 -0.15(-2.23%)
Jun 21, 2013 6.482 6.702 6.335 6.565 1,011,153 +0.00(+0.00%)
Jun 20, 2013 6.455 6.583 6.326 6.565 790,342 -0.05(-0.69%)
Jun 19, 2013 6.620 6.802 6.372 6.610 1,091,761 +0.06(+0.84%)
Jun 18, 2013 6.262 6.665 6.262 6.555 1,082,847 +0.31(+4.99%)
Jun 17, 2013 6.015 6.418 5.886 6.244 798,010 +0.30(+5.09%)
Jun 14, 2013 5.840 5.960 5.629 5.941 995,373 +0.08(+1.41%)
Jun 13, 2013 5.180 5.859 5.171 5.859 1,772,239 +0.87(+17.46%)
Jun 12, 2013 5.162 5.199 4.905 4.988 428,869 -0.16(-3.03%)
Jun 11, 2013 5.235 5.267 5.121 5.144 269,151 -0.17(-3.11%)
Jun 10, 2013 5.474 5.501 5.272 5.309 343,213 -0.11(-2.03%)
Jun 07, 2013 5.134 5.501 5.006 5.419 545,271 +0.34(+6.68%)
Jun 06, 2013 5.079 5.153 4.905 5.079 356,519 -0.04(-0.72%)
Jun 05, 2013 5.226 5.272 4.960 5.116 328,055 -0.12(-2.28%)
Jun 04, 2013 5.171 5.445 5.134 5.235 357,821 +0.05(+0.88%)
Jun 03, 2013 5.446 5.446 4.951 5.189 635,807 -0.27(-4.87%)
May 31, 2013 5.309 5.483 5.246 5.455 651,493 +0.09(+1.71%)
May 30, 2013 5.281 5.391 5.226 5.364 299,437 +0.08(+1.56%)
May 29, 2013 5.272 5.309 5.180 5.281 150,313 -0.02(-0.35%)
May 28, 2013 5.419 5.519 5.235 5.299 496,834 -0.03(-0.52%)
May 24, 2013 5.199 5.391 5.098 5.327 320,726 +0.13(+2.47%)
May 23, 2013 5.061 5.226 4.795 5.199 525,144 +0.05(+0.89%)
May 22, 2013 5.446 5.546 5.098 5.153 489,984 -0.30(-5.55%)
May 21, 2013 5.354 5.501 5.327 5.455 549,472 +0.10(+1.88%)
May 20, 2013 5.455 5.593 5.290 5.354 844,479 -0.16(-2.83%)
May 17, 2013 5.721 5.960 5.474 5.510 841,353 -0.17(-3.06%)
May 16, 2013 5.730 5.895 5.611 5.684 663,457 -0.06(-0.96%)
May 15, 2013 6.005 6.088 5.739 5.739 653,520 -0.38(-6.15%)
May 13, 2013 6.161 6.180 5.987 6.115 726,588 -0.06(-1.04%)
May 10, 2013 6.005 6.180 5.955 6.180 469,674 +0.22(+3.69%)
May 09, 2013 5.859 6.033 5.776 5.960 473,412 +0.13(+2.20%)
May 08, 2013 6.143 6.189 5.776 5.831 795,773 -0.25(-4.07%)
May 07, 2013 6.427 6.472 6.060 6.079 844,561 -0.32(-5.01%)
May 06, 2013 6.189 6.583 6.189 6.400 1,042,101 +0.29(+4.80%)
May 03, 2013 6.189 6.230 6.097 6.106 792,888 +0.12(+1.99%)
May 02, 2013 5.849 6.189 5.831 5.987 1,170,907 +0.14(+2.35%)
May 01, 2013 5.776 5.960 5.749 5.849 690,386 +0.03(+0.47%)
Apr 30, 2013 5.776 5.877 5.281 5.822 1,039,737 +0.01(+0.16%)
Apr 29, 2013 5.859 6.015 5.758 5.813 714,696 -0.05(-0.78%)
Apr 26, 2013 5.914 5.960 5.849 5.859 661,120 -0.06(-0.93%)
Apr 25, 2013 5.657 6.106 5.620 5.914 1,097,514 +0.28(+5.05%)
Apr 24, 2013 5.684 5.868 5.538 5.629 939,975 -0.06(-0.97%)
Apr 23, 2013 5.272 5.776 5.249 5.684 1,444,057 +0.47(+8.96%)
Apr 22, 2013 4.841 5.309 4.740 5.217 966,386 +0.44(+9.21%)
Apr 19, 2013 4.667 4.832 4.603 4.777 353,394 +0.17(+3.78%)
Apr 18, 2013 4.768 4.813 4.584 4.603 473,427 -0.15(-3.09%)
Apr 17, 2013 4.667 4.786 4.630 4.749 512,530 +0.02(+0.39%)
Apr 16, 2013 4.722 4.754 4.584 4.731 751,879 +0.19(+4.24%)
Apr 15, 2013 4.813 4.813 4.364 4.538 1,018,564 -0.26(-5.35%)
Apr 12, 2013 4.878 5.034 4.731 4.795 1,063,133 -0.11(-2.24%)
Apr 11, 2013 4.529 4.978 4.520 4.905 2,532,000 +0.43(+9.63%)
Apr 10, 2013 4.410 4.538 4.410 4.474 823,369 +0.07(+1.67%)
Apr 09, 2013 4.474 4.548 4.401 4.401 597,229 -0.05(-1.03%)
Apr 08, 2013 4.227 4.447 4.218 4.447 351,301 +0.23(+5.43%)
Apr 05, 2013 4.107 4.254 4.043 4.218 184,551 +0.03(+0.66%)
Apr 04, 2013 4.162 4.254 4.052 4.190 302,999 +0.06(+1.33%)
Apr 03, 2013 4.474 4.493 4.007 4.135 732,430 -0.32(-7.20%)
Apr 02, 2013 4.538 4.628 4.447 4.456 618,346 -0.04(-0.82%)
Apr 01, 2013 4.300 4.639 4.273 4.493 1,206,302 +0.19(+4.48%)
Mar 28, 2013 4.043 4.337 4.039 4.300 486,254 +0.28(+7.08%)
Mar 27, 2013 4.107 4.107 3.979 4.016 180,051 -0.09(-2.23%)
Mar 26, 2013 4.162 4.181 4.080 4.107 180,711 -0.04(-0.89%)
Mar 25, 2013 4.080 4.153 3.988 4.144 241,622 +0.13(+3.20%)
Mar 22, 2013 4.126 4.190 4.016 4.016 326,520 -0.14(-3.31%)
Mar 21, 2013 4.208 4.291 4.112 4.153 200,313 -0.02(-0.44%)
Mar 20, 2013 4.098 4.373 4.062 4.172 814,857 +0.11(+2.71%)
Mar 19, 2013 4.162 4.162 3.878 4.062 496,581 -0.08(-1.99%)
Mar 18, 2013 4.034 4.162 3.952 4.144 488,030 +0.11(+2.73%)
Mar 15, 2013 4.016 4.080 3.942 4.034 415,917 +0.06(+1.38%)
Mar 14, 2013 3.851 4.034 3.787 3.979 567,265 +0.14(+3.58%)
Mar 13, 2013 3.970 3.979 3.842 3.842 234,016 -0.15(-3.68%)
Mar 12, 2013 3.851 4.007 3.851 3.988 383,093 +0.08(+2.11%)
Mar 11, 2013 4.007 4.007 3.823 3.906 470,954 -0.11(-2.74%)
Mar 08, 2013 4.126 4.126 3.915 4.016 395,682 -0.06(-1.57%)
Mar 07, 2013 4.080 4.107 4.034 4.080 202,644 +0.00(+0.00%)
Mar 06, 2013 4.089 4.172 4.080 4.080 305,257 +0.04(+0.91%)
Mar 05, 2013 3.961 4.085 3.961 4.043 401,196 +0.08(+2.08%)
Mar 04, 2013 3.997 4.089 3.952 3.961 393,307 -0.09(-2.26%)
Mar 01, 2013 3.823 4.117 3.823 4.052 504,150 +0.23(+6.00%)
Feb 28, 2013 3.887 3.933 3.823 3.823 424,941 -0.02(-0.48%)
Feb 27, 2013 3.832 3.869 3.759 3.842 273,714 +0.01(+0.24%)
Feb 26, 2013 3.768 3.842 3.732 3.832 409,939 +0.08(+2.20%)
Feb 25, 2013 3.777 3.878 3.677 3.750 455,311 -0.10(-2.62%)
Feb 22, 2013 3.814 3.897 3.768 3.851 456,996 +0.20(+5.53%)
Feb 21, 2013 3.777 3.933 3.567 3.649 975,767 -0.10(-2.69%)
Feb 20, 2013 3.576 4.007 2.980 3.750 1,601,489 -0.27(-6.62%)
Feb 19, 2013 4.062 4.172 3.971 4.016 816,997 -0.05(-1.13%)
Feb 15, 2013 4.098 4.190 4.016 4.062 529,501 -0.04(-0.89%)
Feb 14, 2013 4.282 4.282 3.897 4.098 936,546 -0.17(-3.87%)
Feb 13, 2013 4.566 4.566 4.227 4.263 618,932 -0.09(-2.11%)
Feb 12, 2013 4.208 4.447 4.181 4.355 670,697 +0.19(+4.63%)
Feb 11, 2013 4.034 4.218 4.034 4.162 673,105 +0.19(+4.85%)
Feb 08, 2013 3.759 4.016 3.741 3.970 508,422 +0.23(+6.13%)
Feb 07, 2013 3.988 4.071 3.713 3.741 739,706 -0.24(-5.99%)
Feb 06, 2013 3.878 4.048 3.860 3.979 635,678 +0.24(+6.37%)
Feb 04, 2013 3.585 3.787 3.585 3.741 742,759 +0.16(+4.35%)
Feb 01, 2013 3.429 3.631 3.320 3.585 467,942 +0.16(+4.55%)
Jan 31, 2013 3.622 3.622 3.273 3.429 976,337 -0.18(-5.08%)
Jan 30, 2013 3.658 3.658 3.467 3.612 772,336 -0.05(-1.25%)
Jan 29, 2013 3.530 3.704 3.392 3.658 1,081,564 +0.20(+5.84%)
Jan 28, 2013 3.099 3.457 3.053 3.457 782,743 +0.42(+13.90%)
Jan 25, 2013 2.806 3.117 2.806 3.035 362,404 +0.25(+8.88%)
Jan 24, 2013 2.769 2.833 2.769 2.787 329,881 +0.02(+0.66%)
Jan 23, 2013 2.714 2.769 2.659 2.769 289,865 +0.06(+2.37%)
Jan 22, 2013 2.622 2.723 2.586 2.705 317,681 +0.09(+3.51%)
Jan 18, 2013 2.558 2.613 2.558 2.613 156,643 +0.06(+2.15%)
Jan 17, 2013 2.475 2.677 2.471 2.558 482,616 +0.11(+4.49%)
Jan 16, 2013 2.485 2.503 2.420 2.448 79,050 -0.03(-1.11%)
Jan 15, 2013 2.485 2.503 2.448 2.475 77,080 -0.01(-0.37%)
Jan 14, 2013 2.439 2.512 2.365 2.485 211,491 +0.07(+3.04%)
Jan 11, 2013 2.430 2.430 2.365 2.411 108,011 +0.01(+0.38%)
Jan 10, 2013 2.457 2.475 2.402 2.402 55,814 -0.05(-1.87%)
Jan 09, 2013 2.503 2.512 2.420 2.448 140,654 -0.06(-2.20%)
Jan 08, 2013 2.375 2.567 2.335 2.503 443,340 +0.14(+5.81%)
Jan 07, 2013 2.200 2.402 2.164 2.365 412,397 +0.18(+8.40%)
Jan 04, 2013 2.173 2.228 2.164 2.182 144,209 +0.02(+0.85%)
Jan 03, 2013 2.109 2.200 2.072 2.164 169,857 +0.06(+3.06%)
Jan 02, 2013 2.090 2.118 2.017 2.100 197,669 +0.08(+4.09%)
Dec 31, 2012 2.017 2.045 1.971 2.017 121,788 -0.01(-0.45%)
Dec 28, 2012 2.045 2.047 2.026 2.026 80,208 -0.03(-1.34%)
Dec 27, 2012 2.081 2.090 2.035 2.054 62,830 -0.01(-0.44%)
Dec 26, 2012 2.054 2.100 2.035 2.063 64,217 +0.04(+1.81%)
Dec 24, 2012 2.063 2.109 2.026 2.026 28,138 -0.06(-2.64%)
Dec 21, 2012 2.035 2.100 2.026 2.081 83,675 -0.03(-1.30%)
Dec 20, 2012 2.081 2.109 2.072 2.109 77,285 +0.02(+0.88%)
Dec 19, 2012 2.136 2.145 2.072 2.090 33,211 -0.03(-1.30%)
Dec 18, 2012 2.054 2.145 2.054 2.118 67,487 +0.05(+2.21%)
Dec 17, 2012 2.054 2.100 2.026 2.072 89,342 +0.04(+1.80%)
Dec 14, 2012 2.008 2.063 1.944 2.035 107,771 +0.02(+0.91%)
Dec 13, 2012 1.980 2.063 1.971 2.017 171,454 +0.01(+0.46%)
Dec 12, 2012 1.980 2.008 1.916 2.008 72,641 +0.05(+2.34%)
Dec 11, 2012 1.935 1.980 1.935 1.962 73,118 +0.02(+0.94%)
Dec 10, 2012 1.898 1.980 1.898 1.944 140,573 +0.02(+0.95%)
Dec 07, 2012 1.870 1.925 1.852 1.925 131,022 +0.06(+2.94%)
Dec 06, 2012 1.889 1.890 1.825 1.870 119,532 -0.03(-1.45%)
Dec 05, 2012 1.925 1.962 1.843 1.898 105,897 -0.04(-1.90%)
Dec 04, 2012 1.907 1.953 1.880 1.935 103,442 +0.01(+0.48%)
Nov 30, 2012 1.990 2.026 1.925 1.925 38,943 -0.06(-2.78%)
Nov 29, 2012 1.999 1.999 1.953 1.980 42,293 +0.02(+0.93%)
Nov 28, 2012 2.017 2.072 1.907 1.962 77,972 -0.06(-2.73%)
Nov 27, 2012 2.072 2.086 2.017 2.017 86,975 -0.06(-2.65%)
Nov 26, 2012 1.999 2.081 1.980 2.072 127,170 +0.11(+5.61%)
Nov 23, 2012 2.017 2.035 1.962 1.962 10,720 -0.04(-1.83%)
Nov 21, 2012 1.971 2.045 1.944 1.999 98,461 +0.03(+1.40%)
Nov 20, 2012 1.944 2.017 1.935 1.971 87,353 +0.03(+1.41%)
Nov 19, 2012 1.870 1.971 1.870 1.944 116,643 +0.05(+2.42%)
Nov 16, 2012 1.815 1.907 1.815 1.898 117,317 +0.04(+1.97%)
Nov 15, 2012 1.916 1.925 1.559 1.861 180,663 -0.08(-4.25%)
Nov 14, 2012 2.035 2.035 1.898 1.944 126,077 -0.08(-4.07%)
Nov 13, 2012 1.962 2.026 1.669 2.026 330,880 +0.04(+1.84%)
Nov 12, 2012 2.017 2.017 1.990 1.990 101,240 +0.00(+0.00%)
Nov 09, 2012 1.990 2.063 1.889 1.990 97,212 -0.04(-1.81%)
Nov 08, 2012 2.045 2.063 2.003 2.026 150,337 -0.02(-0.90%)
Nov 07, 2012 1.980 2.063 1.910 2.045 270,015 +0.03(+1.36%)
Nov 06, 2012 2.026 2.063 1.944 2.017 304,573 +0.04(+1.85%)
Nov 05, 2012 2.109 2.109 1.962 1.980 195,747 -0.13(-6.09%)
Nov 02, 2012 1.999 2.109 1.971 2.109 331,157 +0.13(+6.48%)
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.