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

Gray Television (NY: GTN )

6.560 -0.090 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2007 9.352 9.453 9.242 9.416 234,607 +0.06(+0.69%)
May 30, 2007 9.168 9.398 9.168 9.352 124,884 +0.11(+1.19%)
May 29, 2007 9.462 9.462 8.728 9.242 169,711 -0.22(-2.33%)
May 25, 2007 9.499 9.499 9.352 9.462 152,260 +0.02(+0.19%)
May 24, 2007 9.581 9.590 9.334 9.444 333,533 +0.06(+0.68%)
May 23, 2007 9.810 9.957 9.343 9.379 215,957 -0.39(-3.94%)
May 22, 2007 9.535 9.810 9.535 9.764 334,024 +0.32(+3.40%)
May 21, 2007 9.370 9.609 9.370 9.444 610,896 +0.07(+0.78%)
May 18, 2007 8.948 9.480 8.930 9.370 890,463 +0.43(+4.82%)
May 17, 2007 8.692 9.306 8.472 8.939 563,342 +0.25(+2.85%)
May 16, 2007 8.472 8.710 8.453 8.692 213,230 +0.27(+3.16%)
May 15, 2007 8.527 8.673 8.417 8.426 241,915 -0.07(-0.86%)
May 14, 2007 8.563 8.628 8.343 8.499 336,696 -0.01(-0.11%)
May 11, 2007 8.609 8.632 8.426 8.508 174,074 -0.03(-0.32%)
May 10, 2007 8.793 8.793 8.481 8.536 315,537 -0.29(-3.32%)
May 09, 2007 9.013 9.013 8.765 8.829 472,597 -0.27(-2.92%)
May 08, 2007 9.040 9.168 8.857 9.095 481,540 -0.04(-0.40%)
May 07, 2007 8.958 9.444 8.866 9.132 627,202 -0.72(-7.35%)
May 04, 2007 9.984 9.984 9.783 9.856 179,855 -0.06(-0.65%)
May 03, 2007 9.957 10.04 9.737 9.920 222,174 -0.05(-0.46%)
May 02, 2007 9.691 10.04 9.691 9.966 179,091 +0.30(+3.13%)
May 01, 2007 9.755 9.764 9.352 9.664 277,472 -0.12(-1.22%)
Apr 30, 2007 9.893 10.03 9.764 9.783 228,281 -0.12(-1.20%)
Apr 27, 2007 9.994 10.00 9.590 9.902 507,505 -0.14(-1.37%)
Apr 26, 2007 10.12 10.18 9.994 10.04 193,379 -0.13(-1.26%)
Apr 25, 2007 10.19 10.27 10.09 10.17 219,011 +0.06(+0.64%)
Apr 24, 2007 10.14 10.22 10.07 10.10 328,298 +0.01(+0.09%)
Apr 23, 2007 10.11 10.23 9.920 10.09 304,303 -0.05(-0.54%)
Apr 20, 2007 10.27 10.36 10.04 10.15 432,895 +0.05(+0.54%)
Apr 19, 2007 9.994 10.16 9.920 10.09 149,315 +0.01(+0.09%)
Apr 18, 2007 10.02 10.17 9.994 10.09 327,207 +0.00(+0.00%)
Apr 17, 2007 10.25 10.39 10.02 10.09 348,912 -0.22(-2.14%)
Apr 16, 2007 10.09 10.34 10.09 10.31 219,338 +0.22(+2.18%)
Apr 13, 2007 9.984 10.09 9.920 10.09 128,701 +0.07(+0.73%)
Apr 12, 2007 9.929 10.09 9.746 10.01 192,398 +0.12(+1.20%)
Apr 11, 2007 9.728 9.929 9.691 9.893 405,846 +0.18(+1.89%)
Apr 10, 2007 9.700 9.801 9.673 9.709 217,265 -0.01(-0.09%)
Apr 09, 2007 9.810 9.893 9.691 9.719 459,726 -0.06(-0.66%)
Apr 05, 2007 9.737 9.856 9.719 9.783 144,734 +0.06(+0.66%)
Apr 04, 2007 9.645 9.939 9.590 9.719 704,151 +0.15(+1.53%)
Apr 03, 2007 9.489 9.673 9.398 9.572 509,353 +0.13(+1.36%)
Apr 02, 2007 9.627 9.810 9.324 9.444 481,322 -0.11(-1.15%)
Mar 30, 2007 9.673 9.856 9.306 9.554 439,112 -0.07(-0.76%)
Mar 29, 2007 9.700 9.801 9.563 9.627 249,877 +0.02(+0.19%)
Mar 28, 2007 9.389 9.627 9.329 9.609 589,846 +0.19(+2.04%)
Mar 27, 2007 9.113 9.443 9.113 9.416 268,855 +0.31(+3.42%)
Mar 26, 2007 9.187 9.260 9.095 9.104 370,617 +0.06(+0.61%)
Mar 23, 2007 9.095 9.269 8.802 9.049 347,385 -0.05(-0.50%)
Mar 22, 2007 8.793 9.132 8.536 9.095 472,269 +0.29(+3.33%)
Mar 21, 2007 8.710 8.912 8.646 8.802 1,096,909 +0.06(+0.73%)
Mar 20, 2007 8.224 8.829 8.151 8.738 776,245 +0.70(+8.67%)
Mar 19, 2007 7.885 8.114 7.885 8.041 412,936 +0.23(+2.93%)
Mar 16, 2007 7.711 8.114 7.546 7.812 626,602 +0.11(+1.43%)
Mar 15, 2007 7.481 7.802 7.151 7.702 778,318 -0.19(-2.44%)
Mar 14, 2007 7.949 8.041 7.747 7.894 179,855 -0.03(-0.35%)
Mar 13, 2007 8.160 8.215 7.857 7.922 223,373 -0.24(-2.92%)
Mar 12, 2007 7.564 8.224 7.445 8.160 384,905 +0.56(+7.36%)
Mar 09, 2007 7.647 7.656 7.445 7.601 107,106 +0.02(+0.24%)
Mar 08, 2007 7.683 7.683 7.408 7.582 151,170 -0.05(-0.60%)
Mar 07, 2007 7.647 7.766 7.610 7.628 186,617 -0.02(-0.24%)
Mar 06, 2007 7.509 7.867 7.390 7.647 325,571 +0.21(+2.84%)
Mar 05, 2007 7.683 7.766 7.426 7.436 227,409 -0.37(-4.70%)
Mar 02, 2007 7.885 8.022 7.417 7.802 284,343 -0.15(-1.85%)
Mar 01, 2007 7.802 8.032 7.381 7.949 249,332 -0.04(-0.46%)
Feb 28, 2007 7.931 8.151 7.674 7.986 345,313 +0.14(+1.75%)
Feb 27, 2007 8.307 8.307 7.316 7.848 564,542 -0.50(-6.04%)
Feb 26, 2007 8.582 8.683 8.343 8.352 501,718 -0.19(-2.25%)
Feb 23, 2007 8.288 8.609 8.242 8.545 375,634 +0.25(+2.98%)
Feb 22, 2007 8.334 8.334 8.187 8.297 174,401 -0.04(-0.44%)
Feb 21, 2007 8.261 8.334 8.252 8.334 182,472 +0.04(+0.44%)
Feb 20, 2007 8.316 8.316 8.077 8.297 234,607 -0.04(-0.44%)
Feb 16, 2007 8.334 8.343 8.068 8.334 323,499 +0.00(+0.00%)
Feb 15, 2007 8.160 8.463 8.096 8.334 365,818 +0.16(+1.91%)
Feb 14, 2007 8.068 8.242 8.059 8.178 460,163 +0.08(+1.02%)
Feb 13, 2007 8.224 8.252 8.004 8.096 263,184 -0.13(-1.56%)
Feb 12, 2007 7.967 8.252 7.967 8.224 443,366 +0.26(+3.22%)
Feb 09, 2007 8.197 8.224 7.922 7.967 237,880 -0.25(-3.01%)
Feb 08, 2007 8.160 8.279 8.132 8.215 285,107 +0.06(+0.67%)
Feb 07, 2007 8.160 8.187 8.068 8.160 277,035 +0.00(+0.00%)
Feb 06, 2007 8.187 8.224 8.068 8.160 174,183 +0.01(+0.11%)
Feb 05, 2007 8.252 8.279 8.096 8.151 458,963 -0.09(-1.11%)
Feb 02, 2007 8.114 8.252 8.114 8.242 222,392 +0.12(+1.47%)
Feb 01, 2007 8.187 8.270 8.050 8.123 337,024 -0.07(-0.89%)
Jan 31, 2007 8.224 8.242 8.151 8.197 194,797 -0.02(-0.22%)
Jan 30, 2007 8.242 8.270 8.169 8.215 258,712 +0.00(+0.00%)
Jan 29, 2007 8.215 8.279 8.169 8.215 264,820 -0.01(-0.11%)
Jan 26, 2007 8.077 8.261 7.967 8.224 290,342 +0.17(+2.05%)
Jan 25, 2007 8.297 8.380 8.041 8.059 490,920 -0.24(-2.87%)
Jan 24, 2007 8.197 8.343 8.087 8.297 332,879 +0.12(+1.46%)
Jan 23, 2007 7.867 8.242 7.793 8.178 434,968 +0.29(+3.72%)
Jan 22, 2007 7.793 7.940 7.601 7.885 323,608 +0.10(+1.30%)
Jan 19, 2007 7.647 7.793 7.582 7.784 357,529 +0.14(+1.80%)
Jan 18, 2007 7.674 7.692 7.573 7.647 313,246 +0.03(+0.36%)
Jan 17, 2007 7.573 7.720 7.509 7.619 391,013 +0.05(+0.61%)
Jan 16, 2007 7.316 7.582 6.941 7.573 616,568 +0.43(+6.03%)
Jan 12, 2007 6.959 7.151 6.904 7.142 210,067 +0.17(+2.37%)
Jan 11, 2007 6.931 7.014 6.867 6.977 199,160 +0.06(+0.93%)
Jan 10, 2007 6.922 7.014 6.794 6.913 256,312 +0.03(+0.40%)
Jan 09, 2007 6.886 6.931 6.831 6.886 189,453 +0.00(+0.00%)
Jan 08, 2007 6.922 6.941 6.831 6.886 188,362 +0.00(+0.00%)
Jan 05, 2007 6.785 6.950 6.785 6.886 228,063 -0.03(-0.40%)
Jan 04, 2007 7.096 7.096 6.858 6.913 279,326 -0.16(-2.20%)
Jan 03, 2007 6.803 7.170 6.773 7.069 283,689 +0.35(+5.18%)
Dec 29, 2006 6.730 6.748 6.675 6.721 247,260 -0.01(-0.14%)
Dec 28, 2006 6.693 6.803 6.647 6.730 235,480 +0.01(+0.14%)
Dec 27, 2006 6.665 6.739 6.633 6.721 185,635 +0.09(+1.38%)
Dec 26, 2006 6.473 6.647 6.464 6.629 177,782 +0.17(+2.55%)
Dec 22, 2006 6.308 6.473 6.198 6.464 181,273 +0.17(+2.62%)
Dec 21, 2006 6.290 6.326 6.161 6.299 240,170 +0.02(+0.29%)
Dec 20, 2006 6.290 6.308 6.161 6.280 103,397 +0.00(+0.00%)
Dec 19, 2006 6.170 6.299 6.097 6.280 129,792 +0.07(+1.18%)
Dec 18, 2006 6.143 6.216 6.060 6.207 205,922 +0.08(+1.35%)
Dec 15, 2006 6.280 6.280 6.088 6.125 250,532 -0.16(-2.48%)
Dec 14, 2006 6.097 6.335 6.070 6.280 343,677 +0.20(+3.32%)
Dec 13, 2006 6.125 6.143 6.024 6.079 492,011 -0.01(-0.15%)
Dec 12, 2006 6.088 6.179 6.033 6.088 334,079 +0.01(+0.15%)
Dec 11, 2006 6.024 6.115 5.996 6.079 214,430 +0.09(+1.53%)
Dec 08, 2006 5.960 6.005 5.950 5.987 224,791 +0.03(+0.46%)
Dec 07, 2006 5.877 5.996 5.868 5.960 148,334 +0.10(+1.72%)
Dec 06, 2006 5.767 5.877 5.684 5.859 167,421 +0.06(+1.11%)
Dec 05, 2006 5.822 5.831 5.730 5.794 109,396 +0.02(+0.32%)
Dec 04, 2006 5.675 5.794 5.648 5.776 154,333 +0.14(+2.44%)
Dec 01, 2006 5.794 5.794 5.602 5.639 129,028 -0.12(-2.07%)
Nov 30, 2006 5.694 5.804 5.629 5.758 187,053 +0.16(+2.78%)
Nov 29, 2006 5.501 5.611 5.464 5.602 100,780 +0.10(+1.83%)
Nov 28, 2006 5.345 5.519 5.327 5.501 126,520 +0.17(+3.09%)
Nov 27, 2006 5.455 5.501 5.272 5.336 255,985 -0.12(-2.18%)
Nov 24, 2006 5.492 5.492 5.409 5.455 22,250 -0.05(-0.83%)
Nov 22, 2006 5.492 5.501 5.428 5.501 170,148 +0.03(+0.50%)
Nov 21, 2006 5.492 5.529 5.419 5.474 185,526 -0.03(-0.50%)
Nov 20, 2006 5.574 5.593 5.474 5.501 120,085 -0.09(-1.64%)
Nov 17, 2006 5.758 5.758 5.584 5.593 115,504 -0.17(-2.87%)
Nov 16, 2006 5.666 5.785 5.666 5.758 108,742 +0.09(+1.62%)
Nov 15, 2006 5.730 5.758 5.628 5.666 146,698 +0.00(+0.00%)
Nov 14, 2006 5.510 5.666 5.501 5.666 217,156 +0.17(+3.00%)
Nov 13, 2006 5.501 5.519 5.464 5.501 205,050 +0.01(+0.17%)
Nov 10, 2006 5.492 5.574 5.409 5.492 196,106 +0.00(+0.00%)
Nov 09, 2006 5.565 5.593 5.364 5.492 311,392 -0.08(-1.48%)
Nov 08, 2006 5.849 5.886 5.501 5.574 280,635 -0.37(-6.17%)
Nov 07, 2006 5.978 6.051 5.886 5.941 77,439 -0.06(-0.92%)
Nov 06, 2006 5.905 6.097 5.905 5.996 90,963 +0.17(+2.83%)
Nov 03, 2006 5.831 5.886 5.776 5.831 60,097 +0.04(+0.63%)
Nov 02, 2006 5.739 5.840 5.730 5.794 147,570 +0.02(+0.32%)
Nov 01, 2006 5.923 6.033 5.776 5.776 207,667 -0.14(-2.33%)
Oct 31, 2006 6.024 6.042 5.859 5.914 117,249 -0.07(-1.23%)
Oct 30, 2006 5.905 6.005 5.831 5.987 119,867 +0.05(+0.77%)
Oct 27, 2006 5.960 6.079 5.932 5.941 55,079 -0.06(-0.92%)
Oct 26, 2006 5.905 6.042 5.868 5.996 86,819 +0.12(+2.03%)
Oct 25, 2006 5.831 5.895 5.822 5.877 162,731 +0.06(+1.10%)
Oct 24, 2006 5.804 5.840 5.785 5.813 67,513 -0.03(-0.47%)
Oct 23, 2006 5.804 5.895 5.794 5.840 75,694 +0.04(+0.63%)
Oct 20, 2006 5.804 5.849 5.767 5.804 67,295 +0.03(+0.48%)
Oct 19, 2006 5.831 5.914 5.767 5.776 157,059 -0.05(-0.79%)
Oct 18, 2006 6.051 6.097 5.739 5.822 99,580 -0.21(-3.50%)
Oct 17, 2006 6.060 6.088 6.005 6.033 64,350 -0.07(-1.20%)
Oct 16, 2006 5.987 6.115 5.877 6.106 79,402 +0.14(+2.30%)
Oct 13, 2006 5.960 6.024 5.877 5.969 86,928 +0.01(+0.15%)
Oct 12, 2006 5.785 5.969 5.749 5.960 104,270 +0.22(+3.83%)
Oct 11, 2006 5.712 5.794 5.684 5.739 119,976 +0.04(+0.64%)
Oct 10, 2006 5.840 5.859 5.694 5.703 165,567 -0.14(-2.35%)
Oct 09, 2006 5.868 5.877 5.785 5.840 107,651 -0.03(-0.47%)
Oct 06, 2006 5.905 5.914 5.831 5.868 238,534 -0.03(-0.47%)
Oct 05, 2006 5.794 5.914 5.794 5.895 157,386 +0.12(+2.06%)
Oct 04, 2006 5.730 5.804 5.721 5.776 161,749 +0.06(+0.96%)
Oct 03, 2006 5.666 5.941 5.593 5.721 167,966 +0.04(+0.65%)
Oct 02, 2006 5.886 5.905 5.684 5.684 286,088 -0.19(-3.28%)
Sep 29, 2006 6.005 6.015 5.868 5.877 94,563 -0.11(-1.84%)
Sep 28, 2006 5.996 6.115 5.960 5.987 47,990 +0.02(+0.31%)
Sep 27, 2006 5.950 6.042 5.895 5.969 128,701 -0.02(-0.31%)
Sep 26, 2006 6.070 6.088 5.978 5.987 120,739 -0.06(-1.06%)
Sep 25, 2006 5.923 6.097 5.877 6.051 71,549 +0.17(+2.96%)
Sep 22, 2006 6.079 6.115 5.859 5.877 120,521 -0.22(-3.61%)
Sep 21, 2006 6.097 6.189 5.969 6.097 823,472 +0.01(+0.15%)
Sep 20, 2006 6.125 6.189 6.005 6.088 465,289 +0.04(+0.61%)
Sep 19, 2006 6.134 6.134 5.905 6.051 112,886 -0.06(-1.05%)
Sep 18, 2006 6.161 6.161 6.033 6.115 79,511 +0.03(+0.45%)
Sep 15, 2006 6.070 6.235 5.987 6.088 340,405 +0.06(+1.07%)
Sep 14, 2006 6.180 6.180 5.914 6.024 154,442 -0.18(-2.95%)
Sep 13, 2006 6.216 6.262 6.097 6.207 132,301 +0.00(+0.00%)
Sep 12, 2006 5.941 6.216 5.895 6.207 101,107 +0.29(+4.96%)
Sep 11, 2006 5.950 5.978 5.868 5.914 83,437 -0.03(-0.46%)
Sep 08, 2006 5.868 6.033 5.868 5.941 67,841 +0.06(+1.09%)
Sep 07, 2006 5.923 5.969 5.868 5.877 71,985 -0.08(-1.38%)
Sep 06, 2006 6.106 6.143 5.960 5.960 110,596 -0.20(-3.27%)
Sep 05, 2006 5.941 6.207 5.941 6.161 129,574 +0.29(+5.00%)
Sep 01, 2006 5.840 5.960 5.767 5.868 119,758 +0.01(+0.16%)
Aug 31, 2006 5.868 5.914 5.813 5.859 232,426 +0.04(+0.63%)
Aug 30, 2006 5.849 5.868 5.758 5.822 142,444 -0.04(-0.63%)
Aug 29, 2006 5.611 5.914 5.584 5.859 219,883 +0.31(+5.62%)
Aug 28, 2006 5.501 5.629 5.455 5.547 667,612 +0.05(+0.83%)
Aug 25, 2006 5.547 5.675 5.501 5.501 158,804 -0.07(-1.32%)
Aug 24, 2006 5.712 5.758 5.519 5.574 82,456 -0.11(-1.94%)
Aug 23, 2006 5.794 5.886 5.666 5.684 103,397 -0.07(-1.27%)
Aug 22, 2006 5.629 5.767 5.574 5.758 92,927 +0.10(+1.78%)
Aug 21, 2006 5.565 5.684 5.547 5.657 79,402 +0.06(+1.15%)
Aug 18, 2006 5.675 5.676 5.584 5.593 75,803 -0.06(-1.13%)
Aug 17, 2006 5.703 5.739 5.611 5.657 92,817 -0.07(-1.28%)
Aug 16, 2006 5.639 5.730 5.556 5.730 101,434 +0.13(+2.29%)
Aug 15, 2006 5.620 5.629 5.556 5.602 84,746 +0.06(+0.99%)
Aug 14, 2006 5.629 5.629 5.501 5.547 117,031 -0.01(-0.17%)
Aug 11, 2006 5.721 5.722 5.501 5.556 125,102 -0.18(-3.19%)
Aug 10, 2006 5.455 5.923 5.419 5.739 251,404 +0.25(+4.51%)
Aug 09, 2006 5.593 5.684 5.492 5.492 218,356 -0.02(-0.33%)
Aug 08, 2006 5.730 5.730 5.501 5.510 160,113 -0.19(-3.38%)
Aug 07, 2006 5.868 5.868 5.593 5.703 99,580 -0.22(-3.72%)
Aug 04, 2006 5.868 5.932 5.785 5.923 345,749 +0.15(+2.54%)
Aug 03, 2006 5.785 5.859 5.675 5.776 242,024 -0.06(-0.94%)
Aug 02, 2006 6.024 6.060 5.822 5.831 185,308 -0.17(-2.75%)
Aug 01, 2006 6.097 6.125 5.969 5.996 253,476 -0.17(-2.68%)
Jul 31, 2006 6.326 6.326 6.115 6.161 315,428 -0.15(-2.33%)
Jul 28, 2006 6.216 6.326 6.134 6.308 144,298 +0.10(+1.62%)
Jul 27, 2006 6.189 6.280 6.060 6.207 157,386 +0.02(+0.30%)
Jul 26, 2006 6.134 6.216 5.969 6.189 89,109 +0.06(+0.90%)
Jul 25, 2006 6.161 6.317 6.042 6.134 117,358 -0.05(-0.74%)
Jul 24, 2006 6.042 6.189 6.005 6.180 87,582 +0.15(+2.43%)
Jul 21, 2006 6.115 6.134 5.960 6.033 201,996 -0.08(-1.35%)
Jul 20, 2006 6.170 6.189 5.932 6.115 289,906 -0.04(-0.60%)
Jul 19, 2006 5.694 6.161 5.703 6.152 373,235 +0.47(+8.23%)
Jul 18, 2006 5.556 5.721 5.556 5.684 170,802 +0.18(+3.33%)
Jul 17, 2006 5.538 5.584 5.501 5.501 48,972 -0.06(-0.99%)
Jul 14, 2006 5.593 5.639 5.501 5.556 133,609 -0.07(-1.30%)
Jul 13, 2006 5.602 5.657 5.529 5.629 329,716 -0.01(-0.16%)
Jul 12, 2006 5.639 5.657 5.556 5.639 146,589 -0.01(-0.16%)
Jul 11, 2006 5.593 5.675 5.519 5.648 120,521 +0.03(+0.49%)
Jul 10, 2006 5.474 5.648 5.465 5.620 208,322 +0.14(+2.51%)
Jul 07, 2006 5.474 5.648 5.464 5.483 264,929 -0.06(-1.16%)
Jul 06, 2006 5.437 5.629 5.437 5.547 420,025 +0.16(+2.89%)
Jul 05, 2006 5.318 5.437 5.189 5.391 293,941 +0.06(+1.20%)
Jul 03, 2006 5.272 5.391 5.272 5.327 273,327 +0.02(+0.35%)
Jun 30, 2006 5.125 5.437 4.722 5.309 965,372 +0.28(+5.46%)
Jun 29, 2006 4.933 5.043 4.731 5.034 476,959 +0.13(+2.62%)
Jun 28, 2006 4.933 4.933 4.859 4.905 452,528 -0.04(-0.74%)
Jun 27, 2006 5.116 5.134 4.923 4.942 472,924 -0.11(-2.18%)
Jun 26, 2006 5.180 5.199 4.933 5.052 652,016 -0.09(-1.78%)
Jun 23, 2006 5.180 5.180 5.061 5.144 403,883 -0.08(-1.58%)
Jun 22, 2006 5.309 5.309 5.098 5.226 564,215 -0.09(-1.72%)
Jun 21, 2006 5.345 5.428 5.272 5.318 561,270 -0.03(-0.51%)
Jun 20, 2006 5.409 5.492 5.226 5.345 422,534 +0.00(+0.00%)
Jun 19, 2006 5.364 5.400 5.318 5.345 350,439 -0.04(-0.68%)
Jun 16, 2006 5.290 5.400 5.244 5.382 1,253,969 +0.06(+1.03%)
Jun 15, 2006 5.400 5.501 5.290 5.327 800,241 +0.02(+0.35%)
Jun 14, 2006 5.437 5.437 5.272 5.309 268,855 -0.13(-2.36%)
Jun 13, 2006 5.501 5.593 5.419 5.437 451,437 -0.16(-2.79%)
Jun 12, 2006 5.694 5.730 5.538 5.593 262,093 -0.13(-2.24%)
Jun 09, 2006 5.804 5.831 5.712 5.721 168,293 -0.06(-1.11%)
Jun 08, 2006 5.739 5.822 5.694 5.785 291,869 -0.01(-0.16%)
Jun 07, 2006 5.868 5.895 5.785 5.794 422,098 -0.06(-1.10%)
Jun 06, 2006 5.831 5.923 5.785 5.859 274,527 +0.03(+0.47%)
Jun 05, 2006 5.923 6.033 5.831 5.831 543,164 -0.13(-2.15%)
Jun 02, 2006 6.189 6.225 5.877 5.960 607,952 -0.16(-2.55%)
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.