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

Gray Television (NY: GTN )

6.740 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 31, 2015 14.33 14.94 14.94 14.94 574,685 +0.52(+3.62%)
Dec 30, 2015 14.71 14.99 14.40 14.42 479,070 -0.39(-2.60%)
Dec 29, 2015 14.57 14.89 14.55 14.81 611,129 +0.31(+2.15%)
Dec 28, 2015 14.58 14.63 14.27 14.50 663,150 -0.05(-0.31%)
Dec 24, 2015 14.16 14.54 14.54 14.54 255,331 +0.43(+3.05%)
Dec 23, 2015 14.05 14.21 14.02 14.11 300,294 +0.15(+1.05%)
Dec 22, 2015 14.11 14.15 13.89 13.96 329,247 -0.12(-0.85%)
Dec 21, 2015 14.17 14.19 13.96 14.08 366,658 +0.02(+0.13%)
Dec 18, 2015 14.24 14.56 14.04 14.06 798,512 -0.21(-1.48%)
Dec 17, 2015 14.64 14.76 14.26 14.28 814,726 -0.24(-1.64%)
Dec 16, 2015 13.99 14.61 13.94 14.51 934,527 +0.60(+4.28%)
Dec 15, 2015 13.84 14.21 13.69 13.92 655,714 +0.20(+1.47%)
Dec 14, 2015 14.03 14.21 13.62 13.72 702,572 -0.18(-1.32%)
Dec 11, 2015 14.58 14.72 13.86 13.90 676,150 -0.94(-6.36%)
Dec 10, 2015 14.48 14.98 14.43 14.84 954,293 +0.32(+2.21%)
Dec 09, 2015 14.59 14.67 14.29 14.52 866,582 -0.19(-1.31%)
Dec 08, 2015 14.94 15.22 14.53 14.72 826,570 -0.40(-2.67%)
Dec 07, 2015 15.38 15.49 14.89 15.12 734,041 -0.29(-1.90%)
Dec 04, 2015 15.04 15.42 14.83 15.41 822,536 +0.38(+2.50%)
Dec 03, 2015 15.13 15.21 14.77 15.04 957,739 -0.07(-0.49%)
Dec 02, 2015 15.55 15.60 15.09 15.11 625,255 -0.42(-2.72%)
Dec 01, 2015 15.43 15.66 15.38 15.53 1,494,052 +0.17(+1.13%)
Nov 30, 2015 15.71 15.74 15.36 15.36 685,557 -0.38(-2.39%)
Nov 27, 2015 15.70 15.90 15.57 15.73 320,834 +0.03(+0.18%)
Nov 25, 2015 15.60 15.71 15.71 15.71 616,023 +0.12(+0.76%)
Nov 24, 2015 15.88 16.04 15.55 15.59 839,763 -0.36(-2.24%)
Nov 23, 2015 15.36 16.23 15.35 15.94 1,312,433 +0.61(+3.94%)
Nov 20, 2015 15.33 15.40 15.17 15.34 1,133,411 +0.11(+0.72%)
Nov 19, 2015 15.30 15.36 15.04 15.23 480,587 -0.06(-0.42%)
Nov 18, 2015 15.45 15.45 15.05 15.29 1,177,004 +0.22(+1.46%)
Nov 17, 2015 15.27 15.50 14.98 15.07 664,148 -0.22(-1.44%)
Nov 16, 2015 15.09 15.37 14.94 15.29 681,310 +0.13(+0.85%)
Nov 13, 2015 15.10 15.37 14.99 15.16 749,955 -0.08(-0.54%)
Nov 12, 2015 15.32 15.54 15.13 15.25 614,970 -0.22(-1.42%)
Nov 11, 2015 15.59 15.77 15.33 15.47 703,474 +0.01(+0.06%)
Nov 10, 2015 15.11 15.57 15.09 15.46 538,870 +0.25(+1.63%)
Nov 09, 2015 15.51 15.65 14.69 15.21 751,095 -0.38(-2.41%)
Nov 06, 2015 15.15 15.70 14.95 15.59 728,223 +0.39(+2.59%)
Nov 05, 2015 15.15 15.42 14.97 15.19 645,161 +0.09(+0.61%)
Nov 04, 2015 15.42 15.73 14.34 15.10 1,740,382 -0.24(-1.55%)
Nov 03, 2015 14.73 16.02 13.92 15.34 1,878,482 +0.59(+3.98%)
Nov 02, 2015 14.64 15.09 14.50 14.75 1,474,703 +0.18(+1.26%)
Oct 30, 2015 14.39 14.61 13.89 14.57 867,671 +0.17(+1.21%)
Oct 29, 2015 14.35 14.66 14.17 14.39 851,768 +0.02(+0.13%)
Oct 28, 2015 13.30 14.41 13.27 14.38 863,564 +1.12(+8.44%)
Oct 27, 2015 13.53 13.73 13.18 13.26 807,605 -0.30(-2.23%)
Oct 26, 2015 13.65 13.84 13.42 13.56 554,581 -0.14(-1.00%)
Oct 23, 2015 13.55 13.80 13.38 13.70 601,562 +0.29(+2.19%)
Oct 22, 2015 13.62 13.70 13.20 13.40 836,986 -0.16(-1.15%)
Oct 21, 2015 13.46 13.73 13.21 13.56 723,683 +0.18(+1.37%)
Oct 20, 2015 13.65 13.74 13.34 13.38 442,467 -0.28(-2.08%)
Oct 19, 2015 13.60 13.84 13.38 13.66 607,971 +0.03(+0.20%)
Oct 16, 2015 13.62 13.63 13.26 13.63 842,682 +0.06(+0.47%)
Oct 15, 2015 13.35 13.67 13.25 13.57 1,190,369 +0.30(+2.28%)
Oct 14, 2015 13.20 13.64 13.02 13.27 1,043,948 +0.12(+0.91%)
Oct 13, 2015 12.87 13.43 12.71 13.15 1,146,956 +0.21(+1.63%)
Oct 12, 2015 13.03 13.16 12.86 12.94 485,032 -0.06(-0.49%)
Oct 09, 2015 13.01 13.13 12.75 13.00 708,967 +0.01(+0.07%)
Oct 08, 2015 13.14 13.23 12.64 12.99 687,401 -0.18(-1.39%)
Oct 07, 2015 12.37 13.20 12.37 13.18 1,118,604 +0.86(+7.00%)
Oct 06, 2015 12.39 12.63 12.27 12.31 714,048 -0.06(-0.52%)
Oct 05, 2015 12.02 12.40 11.95 12.38 1,110,761 +0.50(+4.25%)
Oct 02, 2015 11.54 11.87 11.43 11.87 750,826 +0.18(+1.57%)
Oct 01, 2015 11.74 11.82 11.42 11.69 710,266 -0.01(-0.08%)
Sep 30, 2015 11.85 11.91 11.35 11.70 1,128,972 -0.04(-0.31%)
Sep 29, 2015 11.28 11.76 11.28 11.74 1,309,251 +0.46(+4.07%)
Sep 28, 2015 11.58 11.69 11.25 11.28 1,202,955 -0.30(-2.61%)
Sep 25, 2015 12.00 12.00 11.45 11.58 904,127 -0.31(-2.62%)
Sep 24, 2015 12.03 12.05 11.65 11.89 829,138 -0.20(-1.67%)
Sep 23, 2015 12.41 12.41 12.00 12.09 898,551 -0.29(-2.37%)
Sep 22, 2015 12.19 12.46 12.10 12.39 871,119 +0.06(+0.52%)
Sep 21, 2015 12.70 12.76 12.12 12.32 1,223,648 -0.28(-2.18%)
Sep 18, 2015 12.47 12.79 12.47 12.60 1,335,046 -0.09(-0.72%)
Sep 17, 2015 12.47 12.85 12.42 12.69 1,685,293 +0.19(+1.54%)
Sep 16, 2015 12.20 12.52 12.01 12.50 2,217,006 +0.30(+2.48%)
Sep 15, 2015 11.46 12.41 11.06 12.19 4,456,802 +1.43(+13.29%)
Sep 14, 2015 10.32 10.78 10.20 10.76 1,349,547 +0.54(+5.29%)
Sep 11, 2015 10.21 10.32 9.957 10.22 751,666 -0.01(-0.09%)
Sep 10, 2015 10.34 10.42 10.10 10.23 672,524 -0.10(-0.98%)
Sep 09, 2015 10.57 10.75 10.29 10.33 759,822 -0.17(-1.66%)
Sep 08, 2015 10.56 10.93 10.39 10.51 1,207,596 +0.18(+1.78%)
Sep 04, 2015 10.29 10.32 10.32 10.32 845,504 -0.07(-0.71%)
Sep 03, 2015 10.21 10.51 10.13 10.40 1,193,660 +0.23(+2.25%)
Sep 02, 2015 10.13 10.35 9.939 10.17 1,304,572 +0.19(+1.93%)
Sep 01, 2015 10.35 10.43 9.893 9.975 1,493,224 -0.65(-6.13%)
Aug 31, 2015 10.35 10.71 10.28 10.63 1,433,040 +0.21(+2.02%)
Aug 28, 2015 10.20 10.50 10.12 10.42 921,127 +0.18(+1.79%)
Aug 27, 2015 10.11 10.39 9.948 10.23 1,821,785 +0.28(+2.76%)
Aug 26, 2015 10.21 10.30 9.517 9.957 1,838,054 +0.00(+0.00%)
Aug 25, 2015 10.09 10.26 9.920 9.957 1,640,207 +0.25(+2.55%)
Aug 24, 2015 10.17 10.59 9.609 9.709 3,070,508 -1.10(-10.18%)
Aug 21, 2015 11.01 11.12 10.50 10.81 3,366,176 -0.48(-4.22%)
Aug 20, 2015 12.54 12.73 11.23 11.29 2,933,762 -1.46(-11.44%)
Aug 19, 2015 13.02 13.11 12.56 12.74 992,465 -0.34(-2.59%)
Aug 18, 2015 13.39 13.51 12.97 13.08 855,746 -0.31(-2.33%)
Aug 17, 2015 13.09 13.44 13.07 13.40 814,147 +0.19(+1.46%)
Aug 14, 2015 13.41 13.57 13.12 13.20 834,113 -0.27(-1.97%)
Aug 13, 2015 13.62 13.83 13.43 13.47 1,021,862 -0.09(-0.68%)
Aug 12, 2015 13.56 13.93 13.48 13.56 1,347,772 -0.18(-1.33%)
Aug 11, 2015 13.25 13.77 13.24 13.74 1,766,498 +0.50(+3.81%)
Aug 10, 2015 13.40 13.67 13.00 13.24 1,835,809 -0.15(-1.10%)
Aug 07, 2015 13.22 13.89 13.18 13.39 1,734,006 +0.11(+0.83%)
Aug 06, 2015 14.65 14.68 11.79 13.28 6,506,525 -1.21(-8.35%)
Aug 05, 2015 15.73 15.80 14.01 14.49 3,418,843 -1.14(-7.28%)
Aug 04, 2015 15.63 15.91 15.48 15.62 1,224,675 -0.01(-0.06%)
Aug 03, 2015 15.47 15.68 15.40 15.63 1,305,623 +0.15(+0.95%)
Jul 31, 2015 15.23 15.76 15.15 15.49 963,525 +0.26(+1.69%)
Jul 30, 2015 14.81 15.37 14.53 15.23 757,531 +0.39(+2.59%)
Jul 29, 2015 15.03 15.03 14.64 14.84 1,162,853 -0.23(-1.52%)
Jul 28, 2015 15.13 15.20 14.82 15.07 733,821 +0.03(+0.18%)
Jul 27, 2015 15.29 15.36 13.93 15.05 2,173,024 -0.33(-2.15%)
Jul 24, 2015 15.65 15.91 15.16 15.38 1,366,959 -0.28(-1.81%)
Jul 23, 2015 16.29 16.30 15.63 15.66 951,555 -0.62(-3.83%)
Jul 22, 2015 16.11 16.43 15.95 16.28 744,891 +0.15(+0.91%)
Jul 21, 2015 16.39 16.57 16.05 16.14 1,247,972 -0.23(-1.40%)
Jul 20, 2015 16.35 16.40 15.62 16.37 1,730,068 +0.23(+1.42%)
Jul 17, 2015 16.07 16.37 16.00 16.14 1,899,587 +0.14(+0.86%)
Jul 16, 2015 15.75 16.32 15.71 16.00 2,062,821 +0.33(+2.11%)
Jul 15, 2015 15.68 15.95 15.65 15.67 1,670,603 +0.06(+0.35%)
Jul 14, 2015 15.46 15.83 15.40 15.61 2,482,428 +0.44(+2.90%)
Jul 13, 2015 14.58 15.28 14.53 15.17 1,526,546 +0.72(+5.01%)
Jul 10, 2015 14.27 14.55 14.17 14.45 637,010 +0.47(+3.34%)
Jul 09, 2015 14.01 14.17 13.87 13.98 614,844 +0.13(+0.93%)
Jul 08, 2015 14.17 14.26 13.76 13.85 666,694 -0.46(-3.20%)
Jul 07, 2015 14.51 14.55 13.99 14.31 619,741 -0.20(-1.39%)
Jul 06, 2015 14.39 14.71 14.28 14.51 722,408 +0.02(+0.13%)
Jul 02, 2015 14.54 14.50 14.50 14.50 710,804 +0.21(+1.48%)
Jul 01, 2015 14.52 14.63 14.11 14.28 588,208 -0.09(-0.64%)
Jun 30, 2015 14.17 14.38 13.97 14.38 844,442 +0.32(+2.28%)
Jun 29, 2015 14.44 14.48 14.00 14.06 1,020,687 -0.45(-3.10%)
Jun 26, 2015 14.21 14.61 14.19 14.50 1,499,413 +0.33(+2.33%)
Jun 25, 2015 14.14 14.30 14.06 14.17 1,075,662 +0.16(+1.11%)
Jun 24, 2015 14.31 14.31 14.00 14.02 576,955 -0.29(-2.05%)
Jun 23, 2015 14.50 14.63 14.26 14.31 428,855 -0.14(-0.95%)
Jun 22, 2015 14.37 14.53 14.30 14.45 512,706 +0.16(+1.09%)
Jun 19, 2015 14.61 14.72 14.28 14.29 692,220 -0.26(-1.76%)
Jun 18, 2015 14.54 14.89 14.50 14.55 668,316 +0.05(+0.38%)
Jun 17, 2015 14.26 14.53 14.12 14.50 756,880 +0.28(+2.00%)
Jun 16, 2015 13.84 14.33 13.84 14.21 665,534 +0.37(+2.65%)
Jun 15, 2015 14.01 14.16 13.77 13.84 918,006 -0.18(-1.31%)
Jun 12, 2015 13.88 14.18 13.77 14.03 651,910 +0.13(+0.92%)
Jun 11, 2015 14.04 14.11 13.78 13.90 526,181 -0.06(-0.46%)
Jun 10, 2015 14.07 14.27 13.92 13.96 540,613 -0.06(-0.46%)
Jun 09, 2015 14.14 14.20 13.78 14.03 620,355 -0.15(-1.03%)
Jun 08, 2015 14.47 14.58 14.06 14.17 538,570 -0.29(-2.03%)
Jun 05, 2015 14.23 14.49 14.04 14.47 646,818 +0.23(+1.61%)
Jun 04, 2015 14.66 14.75 13.98 14.24 1,186,252 -0.51(-3.48%)
Jun 03, 2015 15.08 15.17 14.73 14.75 1,110,213 -0.27(-1.77%)
Jun 02, 2015 14.92 15.16 14.87 15.02 1,938,610 +0.02(+0.12%)
Jun 01, 2015 14.78 15.28 14.77 15.00 1,411,602 +0.37(+2.51%)
May 29, 2015 14.67 14.84 14.58 14.63 1,881,140 -0.05(-0.31%)
May 28, 2015 14.78 14.79 14.31 14.68 742,624 -0.17(-1.11%)
May 27, 2015 14.57 14.95 14.52 14.84 1,376,796 +0.32(+2.21%)
May 26, 2015 14.32 14.61 13.99 14.52 1,385,990 +0.35(+2.46%)
May 22, 2015 14.03 14.17 14.17 14.17 1,470,253 +0.33(+2.38%)
May 21, 2015 13.31 14.10 13.18 13.84 1,548,738 +0.52(+3.92%)
May 20, 2015 12.78 13.37 12.74 13.32 895,406 +0.57(+4.46%)
May 19, 2015 13.07 13.09 12.61 12.75 343,425 -0.22(-1.70%)
May 18, 2015 12.63 13.00 12.59 12.97 582,682 +0.39(+3.13%)
May 15, 2015 12.77 12.77 12.46 12.58 341,771 -0.16(-1.22%)
May 14, 2015 12.81 12.88 12.58 12.73 337,956 +0.02(+0.14%)
May 13, 2015 12.86 12.98 12.61 12.72 378,529 -0.13(-1.00%)
May 12, 2015 12.86 12.86 12.46 12.85 387,455 +0.09(+0.72%)
May 11, 2015 12.73 13.37 12.70 12.75 663,434 +0.05(+0.43%)
May 08, 2015 12.83 12.91 12.63 12.70 483,770 -0.03(-0.22%)
May 07, 2015 12.78 13.07 12.72 12.73 620,940 +0.00(+0.00%)
May 06, 2015 13.11 13.22 12.43 12.73 966,113 -0.30(-2.32%)
May 05, 2015 13.29 13.70 12.58 13.03 1,607,412 +0.51(+4.10%)
May 04, 2015 12.40 12.56 12.19 12.52 613,895 +0.13(+1.04%)
May 01, 2015 12.19 12.48 12.08 12.39 350,566 +0.23(+1.89%)
Apr 30, 2015 12.29 12.47 12.11 12.16 437,344 -0.24(-1.92%)
Apr 29, 2015 12.65 12.66 12.26 12.40 556,867 -0.38(-2.94%)
Apr 28, 2015 12.73 12.91 12.21 12.77 795,532 +0.02(+0.14%)
Apr 27, 2015 12.66 13.12 12.62 12.75 696,454 +0.14(+1.09%)
Apr 24, 2015 12.74 12.77 12.36 12.62 704,255 -0.15(-1.15%)
Apr 23, 2015 12.57 12.83 12.57 12.76 420,462 +0.17(+1.38%)
Apr 22, 2015 12.53 12.72 12.36 12.59 317,164 +0.05(+0.37%)
Apr 21, 2015 12.64 12.65 12.47 12.54 303,918 -0.03(-0.22%)
Apr 20, 2015 12.70 12.83 12.49 12.57 495,080 -0.08(-0.65%)
Apr 17, 2015 12.90 12.90 12.55 12.65 599,561 -0.37(-2.82%)
Apr 16, 2015 12.87 13.06 12.77 13.02 532,265 +0.16(+1.21%)
Apr 15, 2015 12.53 12.88 12.30 12.86 619,427 +0.31(+2.48%)
Apr 14, 2015 12.77 12.89 12.42 12.55 783,347 -0.30(-2.35%)
Apr 13, 2015 13.00 13.19 12.84 12.85 580,728 -0.12(-0.92%)
Apr 10, 2015 13.06 13.16 12.92 12.97 540,053 +0.02(+0.14%)
Apr 09, 2015 12.93 13.00 12.71 12.96 465,018 -0.03(-0.21%)
Apr 08, 2015 12.73 13.03 12.66 12.98 714,495 +0.28(+2.16%)
Apr 07, 2015 12.77 12.95 12.69 12.71 572,153 -0.06(-0.50%)
Apr 06, 2015 12.79 13.03 12.76 12.77 873,877 -0.16(-1.21%)
Apr 02, 2015 12.81 12.93 12.93 12.93 1,457,492 +0.17(+1.29%)
Apr 01, 2015 12.72 12.89 12.63 12.76 1,192,717 +0.09(+0.72%)
Mar 31, 2015 12.73 12.98 12.58 12.67 1,126,574 -0.07(-0.58%)
Mar 30, 2015 12.42 12.79 12.30 12.74 1,029,933 +0.44(+3.58%)
Mar 27, 2015 11.92 12.31 11.85 12.30 1,582,266 +0.39(+3.31%)
Mar 26, 2015 11.87 12.06 11.69 11.91 5,049,699 -0.28(-2.33%)
Mar 25, 2015 12.68 12.93 12.12 12.19 1,040,281 -0.49(-3.83%)
Mar 24, 2015 12.30 12.83 12.24 12.68 844,774 +0.40(+3.29%)
Mar 23, 2015 13.15 13.16 11.93 12.28 1,177,137 -0.94(-7.14%)
Mar 20, 2015 13.23 13.57 13.16 13.22 583,426 -0.04(-0.28%)
Mar 19, 2015 13.18 13.40 13.03 13.26 379,666 +0.07(+0.56%)
Mar 18, 2015 13.09 13.44 12.97 13.18 399,557 -0.02(-0.14%)
Mar 17, 2015 13.07 13.39 13.03 13.20 500,426 +0.02(+0.14%)
Mar 16, 2015 13.00 13.32 12.93 13.18 503,706 +0.31(+2.42%)
Mar 13, 2015 12.84 13.27 12.70 12.87 757,029 +0.07(+0.57%)
Mar 12, 2015 12.23 12.96 12.12 12.80 839,200 +0.69(+5.68%)
Mar 11, 2015 12.03 12.14 11.99 12.11 329,846 +0.07(+0.61%)
Mar 10, 2015 11.97 12.11 11.79 12.04 383,446 +0.00(+0.00%)
Mar 09, 2015 11.64 12.13 11.48 12.04 598,040 +0.49(+4.21%)
Mar 06, 2015 11.29 12.37 11.23 11.55 1,825,062 +0.27(+2.36%)
Mar 05, 2015 10.37 11.29 10.09 11.29 877,607 +1.28(+12.83%)
Mar 04, 2015 10.02 10.12 9.920 10.00 219,785 -0.06(-0.64%)
Mar 03, 2015 10.08 10.18 9.810 10.07 323,965 -0.05(-0.54%)
Mar 02, 2015 10.09 10.20 10.05 10.12 242,005 +0.09(+0.91%)
Feb 27, 2015 10.21 10.28 9.884 10.03 415,826 -0.18(-1.80%)
Feb 26, 2015 10.12 10.21 9.975 10.21 296,138 +0.12(+1.18%)
Feb 25, 2015 9.865 10.11 9.865 10.09 424,723 +0.25(+2.51%)
Feb 24, 2015 9.755 9.929 9.728 9.847 341,317 +0.07(+0.75%)
Feb 23, 2015 9.709 9.865 9.609 9.774 257,993 +0.08(+0.85%)
Feb 20, 2015 9.645 9.728 9.526 9.691 183,001 +0.06(+0.57%)
Feb 19, 2015 9.572 10.07 9.499 9.636 486,346 +0.09(+0.96%)
Feb 18, 2015 9.462 9.627 9.370 9.544 327,589 +0.11(+1.17%)
Feb 17, 2015 9.315 9.508 9.233 9.434 312,972 +0.14(+1.48%)
Feb 13, 2015 8.985 9.297 9.297 9.297 298,631 +0.34(+3.79%)
Feb 12, 2015 9.150 9.223 8.829 8.958 275,696 -0.15(-1.61%)
Feb 11, 2015 9.077 9.223 8.939 9.104 240,663 +0.03(+0.30%)
Feb 10, 2015 9.306 9.343 8.939 9.077 344,521 -0.13(-1.39%)
Feb 09, 2015 9.361 9.590 9.123 9.205 358,121 -0.16(-1.66%)
Feb 06, 2015 9.141 9.464 9.095 9.361 268,550 +0.22(+2.41%)
Feb 05, 2015 9.288 9.389 9.086 9.141 149,308 -0.12(-1.29%)
Feb 04, 2015 9.049 9.389 9.049 9.260 180,600 +0.16(+1.71%)
Feb 03, 2015 8.857 9.205 8.857 9.104 290,372 +0.29(+3.33%)
Feb 02, 2015 9.031 9.031 8.408 8.811 261,938 +0.14(+1.59%)
Jan 30, 2015 8.756 8.948 8.499 8.673 489,969 -0.17(-1.97%)
Jan 29, 2015 8.967 9.003 8.582 8.848 246,532 -0.12(-1.33%)
Jan 28, 2015 9.462 9.471 8.848 8.967 275,852 -0.45(-4.77%)
Jan 27, 2015 9.297 9.590 9.269 9.416 124,326 -0.01(-0.10%)
Jan 26, 2015 9.618 9.668 9.288 9.425 178,311 -0.19(-2.00%)
Jan 23, 2015 9.581 9.737 9.495 9.618 206,384 +0.06(+0.67%)
Jan 22, 2015 9.554 9.581 9.196 9.554 310,283 +0.13(+1.36%)
Jan 21, 2015 9.214 9.517 9.086 9.425 216,927 +0.21(+2.29%)
Jan 20, 2015 9.361 9.444 9.196 9.214 269,551 -0.13(-1.37%)
Jan 16, 2015 9.022 9.361 9.013 9.343 193,632 +0.26(+2.83%)
Jan 15, 2015 9.554 9.636 9.068 9.086 362,767 -0.41(-4.34%)
Jan 14, 2015 9.673 9.764 9.389 9.499 131,912 -0.31(-3.18%)
Jan 13, 2015 9.645 9.939 9.535 9.810 259,136 +0.30(+3.18%)
Jan 12, 2015 9.599 9.792 9.434 9.508 196,395 -0.06(-0.67%)
Jan 09, 2015 9.554 9.810 9.407 9.572 154,532 +0.02(+0.19%)
Jan 08, 2015 9.517 9.792 9.361 9.554 240,484 +0.18(+1.96%)
Jan 07, 2015 9.471 9.563 9.168 9.370 298,366 +0.01(+0.10%)
Jan 06, 2015 9.911 9.957 9.223 9.361 379,932 -0.51(-5.20%)
Jan 05, 2015 9.975 10.14 9.645 9.874 287,107 -0.15(-1.46%)
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.