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

Gray Television (NY: GTN )

5.640 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 28, 2008 0.4032 0.5407 0.4032 0.5407 393,831 +0.14(+34.09%)
Nov 26, 2008 0.3207 0.4032 0.2749 0.4032 385,577 +0.13(+46.67%)
Nov 25, 2008 0.2932 0.3391 0.2383 0.2749 1,042,577 -0.03(-9.09%)
Nov 24, 2008 0.2566 0.3207 0.2474 0.3024 511,573 +0.05(+17.86%)
Nov 21, 2008 0.1833 0.2566 0.1833 0.2566 1,329,543 +0.09(+55.56%)
Nov 20, 2008 0.2016 0.2383 0.1649 0.1649 1,093,211 -0.05(-21.74%)
Nov 19, 2008 0.2474 0.2474 0.2108 0.2108 1,196,943 -0.02(-8.00%)
Nov 18, 2008 0.2291 0.2383 0.2108 0.2291 725,401 +0.03(+13.64%)
Nov 17, 2008 0.1924 0.3299 0.1924 0.2016 1,655,063 +0.03(+15.79%)
Nov 14, 2008 0.3391 0.3391 0.1741 0.1741 3,182,237 -0.04(-17.39%)
Nov 13, 2008 0.1649 0.3666 0.1466 0.2108 2,012,960 +0.05(+27.78%)
Nov 12, 2008 0.2291 0.2566 0.1558 0.1649 1,632,687 -0.05(-25.00%)
Nov 11, 2008 0.4032 0.4032 0.2199 0.2199 1,014,859 -0.14(-38.46%)
Nov 10, 2008 0.4124 0.4674 0.3574 0.3574 1,160,323 -0.24(-40.00%)
Nov 07, 2008 0.4399 0.5956 0.3940 0.5956 176,454 +0.16(+38.30%)
Nov 06, 2008 0.4811 0.4948 0.4124 0.4307 184,430 -0.02(-4.08%)
Nov 05, 2008 0.5040 0.5865 0.4399 0.4490 254,346 -0.05(-10.91%)
Nov 04, 2008 0.5865 0.5865 0.4765 0.5040 191,861 -0.02(-3.51%)
Nov 03, 2008 0.4674 0.6873 0.4592 0.5223 253,008 +0.02(+3.64%)
Oct 31, 2008 0.5498 0.6598 0.4582 0.5040 420,647 -0.05(-8.33%)
Oct 30, 2008 0.5315 0.5498 0.4674 0.5498 280,076 +0.11(+25.00%)
Oct 29, 2008 0.5040 0.7606 0.4215 0.4399 311,113 +0.02(+4.35%)
Oct 28, 2008 0.4125 0.4399 0.3849 0.4215 272,859 +0.05(+12.20%)
Oct 27, 2008 0.4582 0.4765 0.3757 0.3757 178,554 -0.06(-14.58%)
Oct 24, 2008 0.4032 0.4948 0.3940 0.4399 204,667 +0.00(+0.00%)
Oct 23, 2008 0.4765 0.4776 0.3849 0.4399 215,607 -0.03(-5.88%)
Oct 22, 2008 0.5040 0.5498 0.4674 0.4674 156,595 -0.02(-3.77%)
Oct 21, 2008 0.5498 0.6781 0.4857 0.4857 313,635 -0.06(-11.67%)
Oct 20, 2008 0.5590 0.7331 0.4582 0.5498 309,821 +0.09(+20.00%)
Oct 17, 2008 0.5315 0.5498 0.4582 0.4582 497,167 -0.09(-16.67%)
Oct 16, 2008 0.7331 0.7331 0.5040 0.5498 206,456 +0.00(+0.00%)
Oct 15, 2008 0.8064 0.8064 0.5498 0.5498 126,786 -0.07(-11.76%)
Oct 14, 2008 0.8614 0.8614 0.5773 0.6231 142,407 -0.14(-18.07%)
Oct 13, 2008 1.457 0.9072 0.5498 0.7606 246,870 +0.08(+12.16%)
Oct 10, 2008 0.9530 1.045 0.5315 0.6781 498,937 +0.12(+21.31%)
Oct 09, 2008 0.7789 0.9897 0.5498 0.5590 325,780 -0.27(-32.22%)
Oct 08, 2008 0.9347 0.9347 0.5498 0.8247 968,481 -0.19(-18.92%)
Oct 07, 2008 1.255 1.265 0.8797 1.017 164,778 -0.21(-17.16%)
Oct 06, 2008 1.136 1.246 1.118 1.228 145,277 -0.01(-0.74%)
Oct 03, 2008 1.466 1.466 1.210 1.237 258,759 -0.20(-14.01%)
Oct 02, 2008 1.549 1.558 1.411 1.439 243,231 -0.12(-7.65%)
Oct 01, 2008 1.540 1.604 1.503 1.558 98,936 -0.02(-1.16%)
Sep 30, 2008 1.503 1.622 1.485 1.576 188,985 +0.09(+6.17%)
Sep 29, 2008 1.649 1.649 1.485 1.485 162,054 -0.20(-11.96%)
Sep 26, 2008 1.595 1.704 1.475 1.686 0 +0.14(+8.88%)
Sep 25, 2008 1.595 1.649 1.530 1.549 472,092 -0.05(-3.43%)
Sep 24, 2008 1.604 1.860 1.512 1.604 591,442 +0.05(+3.55%)
Sep 23, 2008 1.613 1.741 1.512 1.549 141,123 -0.05(-3.43%)
Sep 22, 2008 1.723 1.778 1.567 1.604 162,808 -0.09(-5.41%)
Sep 19, 2008 1.686 1.879 1.631 1.695 0 +0.06(+3.93%)
Sep 18, 2008 1.622 1.741 1.567 1.631 331,696 +0.09(+5.95%)
Sep 17, 2008 1.567 1.576 1.530 1.540 423,422 -0.03(-1.75%)
Sep 16, 2008 1.576 1.595 1.521 1.567 629,416 -0.03(-1.72%)
Sep 15, 2008 1.613 1.714 1.585 1.595 297,429 -0.10(-5.95%)
Sep 12, 2008 1.686 1.833 1.668 1.695 179,310 +0.00(+0.00%)
Sep 11, 2008 1.769 1.796 1.649 1.695 198,429 -0.14(-7.50%)
Sep 10, 2008 1.915 1.915 1.778 1.833 225,514 -0.04(-1.96%)
Sep 09, 2008 1.961 1.979 1.869 1.869 167,694 -0.08(-4.23%)
Sep 08, 2008 2.016 2.016 1.888 1.952 248,578 +0.01(+0.47%)
Sep 05, 2008 1.943 1.998 1.879 1.943 0 -0.02(-0.93%)
Sep 04, 2008 2.144 2.144 1.952 1.961 168,689 -0.21(-9.70%)
Sep 03, 2008 2.154 2.190 2.016 2.172 217,451 +0.00(+0.00%)
Sep 02, 2008 2.309 2.337 2.117 2.172 188,486 -0.08(-3.66%)
Aug 29, 2008 2.300 2.318 2.236 2.254 199,484 -0.07(-3.15%)
Aug 28, 2008 2.282 2.364 2.208 2.328 149,799 +0.03(+1.20%)
Aug 27, 2008 2.135 2.318 2.108 2.300 129,897 +0.15(+6.81%)
Aug 26, 2008 2.144 2.154 2.108 2.154 82,188 +0.00(+0.00%)
Aug 25, 2008 2.190 2.291 2.135 2.154 94,351 -0.05(-2.08%)
Aug 22, 2008 2.245 2.373 2.190 2.199 194,471 +0.01(+0.42%)
Aug 21, 2008 1.924 2.199 1.924 2.190 169,616 +0.27(+13.81%)
Aug 20, 2008 2.034 2.053 1.924 1.924 203,064 -0.10(-4.98%)
Aug 19, 2008 2.154 2.172 2.016 2.025 155,320 -0.15(-6.75%)
Aug 18, 2008 2.245 2.273 2.154 2.172 260,225 -0.02(-0.84%)
Aug 15, 2008 2.254 2.254 2.181 2.190 0 -0.02(-0.83%)
Aug 14, 2008 2.154 2.245 2.154 2.208 248,009 +0.01(+0.42%)
Aug 13, 2008 2.291 2.364 2.163 2.199 425,572 -0.05(-2.44%)
Aug 12, 2008 2.346 2.383 2.218 2.254 247,199 -0.06(-2.77%)
Aug 11, 2008 2.346 2.428 2.273 2.318 475,253 +0.01(+0.40%)
Aug 08, 2008 2.245 2.318 2.227 2.309 365,358 +0.09(+4.13%)
Aug 07, 2008 2.309 2.309 2.218 2.218 317,758 +0.06(+2.98%)
Aug 06, 2008 2.190 2.291 2.126 2.154 441,357 -0.04(-1.67%)
Aug 05, 2008 2.053 2.245 2.053 2.190 202,915 +0.12(+5.75%)
Aug 04, 2008 2.144 2.144 1.979 2.071 327,103 -0.07(-3.42%)
Aug 01, 2008 2.300 2.300 2.062 2.144 437,512 -0.15(-6.40%)
Jul 31, 2008 2.328 2.392 2.254 2.291 300,784 -0.09(-3.85%)
Jul 30, 2008 2.465 2.511 2.263 2.383 304,582 +0.01(+0.39%)
Jul 29, 2008 2.373 2.438 2.318 2.373 174,988 +0.00(+0.00%)
Jul 28, 2008 2.557 2.557 2.355 2.373 125,761 -0.20(-7.83%)
Jul 25, 2008 2.621 2.731 2.392 2.575 150,213 -0.01(-0.35%)
Jul 24, 2008 2.685 2.841 2.483 2.584 321,092 -0.10(-3.75%)
Jul 23, 2008 2.557 2.832 2.529 2.685 297,890 +0.13(+5.02%)
Jul 22, 2008 2.227 2.557 2.218 2.557 275,606 +0.31(+13.88%)
Jul 21, 2008 2.126 2.273 2.126 2.245 90,479 +0.12(+5.60%)
Jul 18, 2008 2.108 2.273 2.108 2.126 196,521 +0.02(+0.87%)
Jul 17, 2008 2.062 2.181 2.044 2.108 394,986 +0.07(+3.60%)
Jul 16, 2008 2.181 2.190 2.016 2.034 418,787 -0.05(-2.63%)
Jul 15, 2008 2.172 2.218 2.080 2.089 302,928 -0.16(-6.94%)
Jul 14, 2008 2.309 2.401 2.199 2.245 223,346 -0.04(-1.61%)
Jul 11, 2008 2.309 2.364 2.172 2.282 225,836 -0.07(-3.11%)
Jul 10, 2008 2.502 2.575 2.318 2.355 190,598 -0.16(-6.20%)
Jul 09, 2008 2.639 2.712 2.483 2.511 148,575 -0.14(-5.19%)
Jul 08, 2008 2.520 2.786 2.502 2.648 320,676 +0.13(+5.09%)
Jul 07, 2008 2.658 2.712 2.465 2.520 304,429 -0.16(-6.14%)
Jul 04, 2008 2.401 2.758 2.383 2.685 291,466 +0.00(+0.00%)
Jul 03, 2008 2.401 2.758 2.383 2.685 291,466 +0.24(+9.74%)
Jul 02, 2008 2.538 2.648 2.373 2.447 364,178 -0.10(-3.96%)
Jul 01, 2008 2.566 2.603 2.479 2.548 240,789 -0.08(-3.14%)
Jun 30, 2008 2.813 3.052 2.630 2.630 282,999 -0.08(-3.04%)
Jun 27, 2008 2.557 2.767 2.447 2.712 777,367 +0.16(+6.09%)
Jun 26, 2008 2.777 2.822 2.557 2.557 266,886 -0.28(-10.00%)
Jun 25, 2008 2.841 2.923 2.777 2.841 231,242 +0.00(+0.00%)
Jun 24, 2008 2.969 3.006 2.841 2.841 182,771 -0.14(-4.62%)
Jun 23, 2008 3.006 3.097 2.969 2.978 218,597 -0.05(-1.81%)
Jun 20, 2008 3.125 3.125 2.997 3.033 364,210 -0.10(-3.22%)
Jun 19, 2008 3.134 3.244 3.079 3.134 283,137 +0.01(+0.29%)
Jun 18, 2008 3.372 3.391 3.107 3.125 273,904 -0.19(-5.80%)
Jun 17, 2008 3.317 3.427 3.299 3.317 257,938 +0.00(+0.00%)
Jun 16, 2008 3.363 3.400 3.299 3.317 157,030 -0.07(-2.16%)
Jun 13, 2008 3.418 3.519 3.372 3.391 196,042 +0.02(+0.54%)
Jun 12, 2008 3.354 3.656 3.336 3.372 252,052 +0.05(+1.38%)
Jun 11, 2008 3.565 3.620 3.326 3.326 307,365 -0.25(-6.92%)
Jun 10, 2008 3.409 3.592 3.317 3.574 252,829 +0.24(+7.14%)
Jun 09, 2008 3.482 3.519 3.317 3.336 167,898 -0.15(-4.21%)
Jun 06, 2008 3.381 3.693 3.372 3.482 221,558 +0.05(+1.60%)
Jun 05, 2008 3.317 3.501 3.308 3.427 388,579 +0.12(+3.60%)
Jun 04, 2008 3.482 3.482 3.308 3.308 229,392 -0.16(-4.50%)
Jun 03, 2008 3.510 3.510 3.391 3.464 305,525 -0.01(-0.26%)
Jun 02, 2008 3.684 3.684 3.473 3.473 322,097 -0.21(-5.72%)
May 30, 2008 3.693 3.766 3.574 3.684 306,100 -0.02(-0.50%)
May 29, 2008 3.629 3.748 3.611 3.702 164,652 +0.05(+1.51%)
May 28, 2008 3.794 3.794 3.583 3.647 333,043 -0.12(-3.16%)
May 27, 2008 3.693 3.812 3.638 3.766 170,710 +0.09(+2.49%)
May 26, 2008 3.601 3.730 3.528 3.675 0 +0.00(+0.00%)
May 23, 2008 3.601 3.730 3.528 3.675 215,809 +0.05(+1.26%)
May 22, 2008 3.473 3.666 3.446 3.629 162,195 +0.16(+4.76%)
May 21, 2008 3.684 3.684 3.446 3.464 309,372 -0.21(-5.74%)
May 20, 2008 3.711 3.785 3.611 3.675 223,905 -0.06(-1.72%)
May 19, 2008 3.785 3.812 3.656 3.739 401,955 -0.04(-0.97%)
May 16, 2008 3.794 3.794 3.675 3.776 199,381 +0.03(+0.73%)
May 15, 2008 3.730 3.830 3.647 3.748 146,057 +0.01(+0.25%)
May 14, 2008 3.830 3.849 3.711 3.739 145,366 -0.09(-2.39%)
May 13, 2008 3.940 3.940 3.702 3.830 233,818 -0.11(-2.79%)
May 12, 2008 3.620 3.940 3.592 3.940 367,636 +0.32(+8.86%)
May 09, 2008 3.803 3.895 3.583 3.620 271,777 -0.10(-2.71%)
May 08, 2008 3.849 3.849 3.629 3.721 311,672 -0.14(-3.56%)
May 07, 2008 4.270 4.289 3.849 3.858 325,297 -0.40(-9.46%)
May 06, 2008 4.069 4.316 3.995 4.261 215,952 +0.23(+5.68%)
May 05, 2008 4.078 4.206 3.959 4.032 185,316 -0.11(-2.65%)
May 02, 2008 4.316 4.316 4.142 4.142 212,614 -0.13(-3.00%)
May 01, 2008 4.298 4.316 4.197 4.270 244,170 -0.04(-0.85%)
Apr 30, 2008 4.179 4.399 4.151 4.307 336,034 +0.15(+3.52%)
Apr 29, 2008 4.280 4.334 4.115 4.160 289,373 -0.13(-2.99%)
Apr 28, 2008 4.417 4.472 4.289 4.289 167,534 -0.16(-3.51%)
Apr 25, 2008 4.582 4.646 4.353 4.444 223,230 -0.10(-2.22%)
Apr 24, 2008 4.389 4.582 4.280 4.545 277,534 +0.17(+3.98%)
Apr 23, 2008 4.463 4.463 4.307 4.371 181,189 -0.08(-1.85%)
Apr 22, 2008 4.628 4.628 4.408 4.454 212,316 -0.21(-4.52%)
Apr 21, 2008 4.857 4.967 4.637 4.664 295,509 -0.26(-5.21%)
Apr 18, 2008 5.104 5.159 4.903 4.921 347,724 -0.08(-1.65%)
Apr 17, 2008 4.921 5.159 4.848 5.003 258,069 +0.05(+1.11%)
Apr 16, 2008 4.930 4.994 4.774 4.948 259,662 +0.06(+1.31%)
Apr 15, 2008 4.994 5.031 4.701 4.884 201,859 -0.06(-1.30%)
Apr 14, 2008 4.619 5.022 4.463 4.948 362,118 +0.32(+6.93%)
Apr 11, 2008 4.875 4.912 4.564 4.628 187,476 -0.28(-5.78%)
Apr 10, 2008 5.040 5.141 4.875 4.912 115,781 -0.16(-3.25%)
Apr 09, 2008 5.031 5.178 4.939 5.077 201,880 +0.06(+1.28%)
Apr 08, 2008 5.141 5.196 4.958 5.013 171,325 -0.19(-3.70%)
Apr 07, 2008 5.223 5.233 4.930 5.205 183,329 +0.01(+0.18%)
Apr 04, 2008 5.269 5.434 5.159 5.196 141,629 -0.09(-1.73%)
Apr 03, 2008 5.324 5.388 5.132 5.288 170,889 -0.08(-1.54%)
Apr 02, 2008 5.434 5.498 5.077 5.370 287,216 -0.13(-2.33%)
Apr 01, 2008 5.324 5.544 5.196 5.498 427,877 +0.28(+5.45%)
Mar 31, 2008 4.985 5.233 4.948 5.214 248,149 +0.23(+4.60%)
Mar 28, 2008 5.388 5.388 4.958 4.985 149,173 -0.38(-7.17%)
Mar 27, 2008 5.517 5.572 5.352 5.370 128,439 -0.12(-2.17%)
Mar 26, 2008 5.599 5.654 5.297 5.489 212,574 -0.17(-3.07%)
Mar 25, 2008 5.892 5.975 5.617 5.663 214,211 -0.30(-5.07%)
Mar 24, 2008 5.535 6.066 5.397 5.966 543,441 +0.49(+9.05%)
Mar 21, 2008 5.196 5.773 5.196 5.471 1,258,772 +0.00(+0.00%)
Mar 20, 2008 5.196 5.773 5.196 5.471 1,258,772 +0.12(+2.23%)
Mar 19, 2008 5.352 5.782 5.205 5.352 635,996 -0.05(-0.85%)
Mar 18, 2008 4.802 5.517 4.692 5.397 486,587 +0.71(+15.26%)
Mar 17, 2008 4.490 4.838 4.426 4.683 227,216 +0.08(+1.79%)
Mar 14, 2008 4.628 4.921 4.325 4.600 389,793 -0.03(-0.59%)
Mar 13, 2008 4.490 4.683 4.371 4.628 673,190 +0.10(+2.23%)
Mar 12, 2008 4.591 4.674 4.490 4.527 433,901 -0.02(-0.40%)
Mar 11, 2008 4.646 4.875 4.527 4.545 433,443 +0.04(+0.81%)
Mar 10, 2008 4.573 4.655 4.499 4.509 208,319 -0.04(-0.81%)
Mar 07, 2008 4.564 4.692 4.298 4.545 799,447 -0.08(-1.78%)
Mar 06, 2008 5.132 5.196 4.618 4.628 503,501 -0.49(-9.66%)
Mar 05, 2008 5.397 5.397 5.068 5.123 441,409 -0.27(-5.09%)
Mar 04, 2008 5.370 5.553 5.095 5.397 1,314,455 -0.04(-0.67%)
Mar 03, 2008 5.306 5.517 5.168 5.434 927,996 +0.12(+2.24%)
Feb 29, 2008 5.425 5.544 5.288 5.315 600,240 -0.18(-3.33%)
Feb 28, 2008 5.498 5.599 5.352 5.498 668,607 -0.04(-0.66%)
Feb 27, 2008 5.388 5.535 5.343 5.535 592,110 +0.08(+1.51%)
Feb 26, 2008 5.517 5.654 5.297 5.452 535,911 -0.09(-1.65%)
Feb 25, 2008 5.178 5.553 5.031 5.544 564,065 +0.38(+7.27%)
Feb 22, 2008 5.315 5.425 5.040 5.168 388,792 -0.17(-3.26%)
Feb 21, 2008 5.269 5.608 5.187 5.343 415,656 +0.15(+2.82%)
Feb 20, 2008 5.572 5.636 5.123 5.196 363,385 -0.38(-6.74%)
Feb 19, 2008 5.498 5.782 5.407 5.572 187,912 +0.14(+2.53%)
Feb 18, 2008 5.636 5.654 5.361 5.434 0 +0.00(+0.00%)
Feb 15, 2008 5.636 5.654 5.361 5.434 379,863 -0.26(-4.51%)
Feb 14, 2008 5.892 5.920 5.608 5.691 322,354 -0.17(-2.97%)
Feb 13, 2008 5.984 6.158 5.801 5.865 208,646 -0.04(-0.62%)
Feb 12, 2008 5.975 6.021 5.837 5.902 174,381 -0.03(-0.46%)
Feb 11, 2008 6.002 6.048 5.856 5.929 211,811 -0.05(-0.92%)
Feb 08, 2008 6.332 6.332 5.956 5.984 250,463 -0.35(-5.50%)
Feb 07, 2008 6.204 6.387 6.167 6.332 148,191 +0.11(+1.77%)
Feb 06, 2008 6.332 6.543 6.195 6.222 194,503 -0.03(-0.44%)
Feb 05, 2008 6.598 6.653 6.222 6.250 215,084 -0.52(-7.71%)
Feb 04, 2008 6.955 6.974 6.607 6.772 168,706 -0.23(-3.27%)
Feb 01, 2008 7.047 7.084 6.396 7.001 411,400 +0.08(+1.19%)
Jan 31, 2008 6.598 7.038 6.515 6.919 255,351 +0.26(+3.85%)
Jan 30, 2008 6.928 7.056 6.662 6.662 195,551 -0.35(-4.97%)
Jan 29, 2008 7.230 7.249 6.818 7.010 93,738 -0.19(-2.67%)
Jan 28, 2008 7.194 7.285 6.974 7.203 209,733 -0.02(-0.25%)
Jan 25, 2008 7.294 7.459 6.937 7.221 221,741 +0.05(+0.77%)
Jan 24, 2008 7.148 7.249 6.827 7.166 355,637 -0.05(-0.76%)
Jan 23, 2008 6.204 7.267 5.956 7.221 410,661 +0.85(+13.38%)
Jan 22, 2008 6.231 6.845 6.231 6.369 162,623 -0.12(-1.84%)
Jan 21, 2008 6.534 6.644 6.204 6.488 0 +0.00(+0.00%)
Jan 18, 2008 6.534 6.644 6.204 6.488 214,211 -0.16(-2.34%)
Jan 17, 2008 6.818 6.919 6.424 6.644 252,359 -0.12(-1.76%)
Jan 16, 2008 6.497 7.212 6.497 6.763 275,649 +0.27(+4.09%)
Jan 15, 2008 6.305 6.635 6.167 6.497 220,431 +0.13(+2.01%)
Jan 14, 2008 6.296 6.515 6.140 6.369 224,469 +0.07(+1.16%)
Jan 11, 2008 6.598 6.726 6.296 6.296 170,671 -0.34(-5.11%)
Jan 10, 2008 6.433 6.754 6.222 6.635 209,301 +0.14(+2.12%)
Jan 09, 2008 6.204 6.552 6.195 6.497 225,779 +0.23(+3.65%)
Jan 08, 2008 6.616 6.745 6.231 6.268 246,621 -0.33(-5.00%)
Jan 07, 2008 6.790 6.800 6.378 6.598 327,483 -0.15(-2.17%)
Jan 04, 2008 6.671 6.781 6.433 6.745 407,035 +0.00(+0.00%)
Jan 03, 2008 6.910 6.928 6.745 6.745 161,504 -0.08(-1.21%)
Jan 02, 2008 7.349 7.560 6.818 6.827 530,673 -0.52(-7.11%)
Jan 01, 2008 7.459 7.615 7.239 7.349 0 +0.00(+0.00%)
Dec 31, 2007 7.459 7.615 7.239 7.349 234,197 -0.16(-2.20%)
Dec 28, 2007 7.707 7.872 7.478 7.514 183,875 -0.27(-3.53%)
Dec 27, 2007 8.257 8.394 7.753 7.789 153,647 -0.50(-6.08%)
Dec 26, 2007 8.367 8.577 8.137 8.293 171,544 -0.26(-3.00%)
Dec 24, 2007 8.046 8.641 8.046 8.550 82,007 +0.39(+4.83%)
Dec 21, 2007 8.669 8.779 8.101 8.156 763,982 -0.34(-3.99%)
Dec 20, 2007 8.110 8.495 7.936 8.495 213,557 +0.51(+6.43%)
Dec 19, 2007 7.908 8.018 7.771 7.982 178,418 +0.07(+0.93%)
Dec 18, 2007 7.404 7.927 7.212 7.908 189,658 +0.58(+7.87%)
Dec 17, 2007 7.588 7.643 7.331 7.331 150,482 -0.34(-4.42%)
Dec 14, 2007 7.533 7.899 7.359 7.670 144,044 -0.02(-0.24%)
Dec 13, 2007 7.331 7.753 7.294 7.688 204,717 +0.29(+3.97%)
Dec 12, 2007 7.533 7.780 7.304 7.395 156,554 +0.05(+0.75%)
Dec 11, 2007 7.487 7.707 7.157 7.340 355,637 -0.15(-1.96%)
Dec 10, 2007 7.533 7.633 7.414 7.487 125,602 -0.05(-0.61%)
Dec 07, 2007 7.459 7.707 7.285 7.533 146,990 +0.12(+1.61%)
Dec 06, 2007 7.111 7.524 7.111 7.414 511,358 +0.30(+4.25%)
Dec 05, 2007 7.047 7.249 6.699 7.111 530,782 +0.21(+3.05%)
Dec 04, 2007 7.340 7.395 6.873 6.900 412,273 -0.57(-7.61%)
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.