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

Gray Television (NY: GTN )

5.990 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2009 0.7056 0.7056 0.6417 0.6690 496,794 -0.03(-3.95%)
Aug 28, 2009 0.8431 0.8522 0.6525 0.6965 1,412,269 -0.09(-11.63%)
Aug 27, 2009 0.9164 0.9255 0.6965 0.7881 2,466,314 -0.09(-10.42%)
Aug 26, 2009 0.6600 1.045 0.6506 0.8797 11,058,259 +0.24(+37.14%)
Aug 25, 2009 0.4307 0.6853 0.4307 0.6415 2,831,637 +0.21(+48.94%)
Aug 24, 2009 0.4215 0.4399 0.3940 0.4307 1,028,172 +0.03(+6.82%)
Aug 21, 2009 0.4078 0.4215 0.4032 0.4032 170,878 +0.00(+0.00%)
Aug 20, 2009 0.4215 0.4307 0.4032 0.4032 740,415 -0.03(-6.38%)
Aug 19, 2009 0.4215 0.4490 0.4060 0.4307 261,113 +0.00(+0.00%)
Aug 18, 2009 0.4399 0.4399 0.4124 0.4307 89,525 +0.00(+0.00%)
Aug 17, 2009 0.4215 0.4490 0.4032 0.4307 310,465 +0.01(+2.17%)
Aug 14, 2009 0.4124 0.4490 0.4033 0.4215 583,487 +0.01(+2.22%)
Aug 13, 2009 0.4399 0.4582 0.4019 0.4124 515,281 -0.03(-6.27%)
Aug 12, 2009 0.4399 0.4582 0.4312 0.4400 251,845 +0.01(+2.15%)
Aug 11, 2009 0.4582 0.4674 0.4307 0.4307 903,646 -0.03(-6.00%)
Aug 10, 2009 0.4571 0.4582 0.4215 0.4582 239,505 +0.04(+8.70%)
Aug 07, 2009 0.4674 0.4765 0.3666 0.4215 580,136 -0.05(-9.80%)
Aug 06, 2009 0.4674 0.4674 0.4490 0.4674 1,432,026 +0.02(+4.08%)
Aug 05, 2009 0.4582 0.4674 0.4490 0.4490 847,960 +0.01(+2.08%)
Aug 04, 2009 0.4490 0.4848 0.4399 0.4399 290,769 +0.01(+2.13%)
Aug 03, 2009 0.4582 0.4948 0.4215 0.4307 471,086 -0.02(-4.08%)
Jul 31, 2009 0.4399 0.4948 0.4032 0.4490 467,609 +0.03(+6.52%)
Jul 30, 2009 0.4765 0.4948 0.4137 0.4215 308,161 -0.05(-11.54%)
Jul 29, 2009 0.4948 0.5040 0.4765 0.4765 91,161 -0.01(-1.89%)
Jul 28, 2009 0.4765 0.5334 0.4582 0.4857 341,070 +0.01(+2.91%)
Jul 27, 2009 0.4163 0.4857 0.4124 0.4719 510,831 +0.08(+19.77%)
Jul 24, 2009 0.4307 0.4307 0.3849 0.3940 240 -0.02(-4.44%)
Jul 23, 2009 0.4198 0.4490 0.3940 0.4124 230,877 +0.02(+4.65%)
Jul 22, 2009 0.4490 0.4490 0.3501 0.3940 165,122 +0.00(+0.00%)
Jul 21, 2009 0.3482 0.4215 0.3482 0.3940 70,888 +0.03(+7.50%)
Jul 20, 2009 0.3482 0.3849 0.3482 0.3666 83,493 +0.02(+5.26%)
Jul 17, 2009 0.3940 0.4124 0.3482 0.3482 113,839 -0.01(-2.56%)
Jul 16, 2009 0.4215 0.4307 0.3574 0.3574 239,671 -0.05(-13.33%)
Jul 15, 2009 0.4124 0.4490 0.4037 0.4124 263,152 -0.01(-2.17%)
Jul 14, 2009 0.3940 0.4216 0.3940 0.4215 74,684 +0.03(+6.98%)
Jul 13, 2009 0.3852 0.4124 0.3851 0.3940 95,814 +0.01(+2.38%)
Jul 10, 2009 0.3849 0.4032 0.3849 0.3849 85,672 +0.00(+0.00%)
Jul 09, 2009 0.3940 0.4032 0.3849 0.3849 146,440 -0.01(-2.33%)
Jul 08, 2009 0.4215 0.4215 0.3940 0.3940 94,993 -0.02(-4.44%)
Jul 07, 2009 0.4399 0.4582 0.4124 0.4124 208,466 -0.02(-4.26%)
Jul 06, 2009 0.4582 0.4582 0.4307 0.4307 124,604 -0.04(-7.84%)
Jul 02, 2009 0.4399 0.5040 0.4399 0.4674 214,683 +0.00(+0.00%)
Jul 01, 2009 0.4490 0.4765 0.4416 0.4674 108,018 +0.02(+4.08%)
Jun 30, 2009 0.4582 0.4674 0.4399 0.4490 121,186 -0.01(-2.00%)
Jun 29, 2009 0.4582 0.4857 0.4490 0.4582 421,614 +0.02(+4.17%)
Jun 26, 2009 0.5590 0.5956 0.4399 0.4399 4,463,822 -0.13(-22.58%)
Jun 25, 2009 0.5778 0.5865 0.5498 0.5682 175,839 -0.02(-3.13%)
Jun 24, 2009 0.6140 0.6231 0.5773 0.5865 210,254 -0.02(-3.03%)
Jun 23, 2009 0.5956 0.6048 0.5956 0.6048 112,332 +0.01(+1.54%)
Jun 22, 2009 0.6461 0.6506 0.5865 0.5956 224,134 -0.05(-8.45%)
Jun 19, 2009 0.6506 0.6506 0.6241 0.6506 215,658 +0.01(+1.43%)
Jun 18, 2009 0.6415 0.6415 0.6231 0.6415 33,202 -0.01(-1.41%)
Jun 17, 2009 0.6415 0.6506 0.5956 0.6506 178,186 +0.01(+1.43%)
Jun 16, 2009 0.6415 0.6690 0.6326 0.6415 134,866 -0.01(-1.41%)
Jun 15, 2009 0.6323 0.6598 0.6323 0.6506 258,186 +0.00(+0.00%)
Jun 12, 2009 0.6140 0.6506 0.6140 0.6506 391,490 +0.02(+2.90%)
Jun 11, 2009 0.6323 0.6323 0.6048 0.6323 186,196 +0.01(+1.47%)
Jun 10, 2009 0.6140 0.6323 0.5911 0.6231 253,036 +0.03(+4.62%)
Jun 09, 2009 0.6415 0.6415 0.5865 0.5956 254,221 -0.04(-5.80%)
Jun 08, 2009 0.6325 0.6506 0.6058 0.6323 391,615 -0.01(-1.43%)
Jun 05, 2009 0.6415 0.6415 0.6140 0.6415 127,025 +0.00(+0.00%)
Jun 04, 2009 0.6415 0.6415 0.6048 0.6415 107,140 +0.01(+1.45%)
Jun 03, 2009 0.6415 0.6415 0.6140 0.6323 223,851 -0.01(-1.43%)
Jun 02, 2009 0.6497 0.6506 0.6140 0.6415 135,194 -0.01(-1.41%)
Jun 01, 2009 0.6231 0.6506 0.5956 0.6506 360,294 +0.03(+4.41%)
May 29, 2009 0.6781 0.6781 0.6048 0.6231 157,086 -0.05(-8.11%)
May 28, 2009 0.6506 0.6781 0.6286 0.6781 167,499 +0.03(+4.23%)
May 27, 2009 0.6598 0.6781 0.6323 0.6506 120,430 -0.02(-2.74%)
May 26, 2009 0.5773 0.6690 0.5773 0.6690 227,598 +0.06(+10.61%)
May 22, 2009 0.6809 0.6809 0.5040 0.6048 331,513 -0.07(-10.81%)
May 21, 2009 0.7331 0.7331 0.6781 0.6781 126,990 -0.05(-7.50%)
May 20, 2009 0.7514 0.7514 0.6965 0.7331 353,943 -0.02(-2.44%)
May 19, 2009 0.7002 0.7514 0.7002 0.7514 414,820 +0.02(+2.50%)
May 18, 2009 0.6965 0.7331 0.5956 0.7331 213,354 +0.05(+6.67%)
May 15, 2009 0.6864 0.7056 0.6477 0.6873 1,083,268 +0.00(+0.00%)
May 14, 2009 0.6506 0.7056 0.6415 0.6873 642,900 +0.04(+5.63%)
May 13, 2009 0.6598 0.6874 0.6323 0.6506 194,205 -0.06(-8.97%)
May 12, 2009 0.7331 0.7331 0.6231 0.7148 155,741 -0.01(-1.27%)
May 11, 2009 0.7789 0.7789 0.6965 0.7239 204,859 -0.03(-3.66%)
May 08, 2009 0.7698 0.7881 0.6328 0.7514 488,825 +0.00(+0.00%)
May 07, 2009 0.7606 0.7789 0.7056 0.7514 369,542 +0.01(+1.23%)
May 06, 2009 0.6415 0.7423 0.6415 0.7423 572,355 +0.08(+12.50%)
May 05, 2009 0.7789 0.7881 0.6277 0.6598 335,940 -0.10(-13.25%)
May 04, 2009 0.7423 0.7606 0.7331 0.7606 481,100 -0.06(-7.78%)
May 01, 2009 0.6690 0.8431 0.6690 0.8247 714,512 +0.20(+32.35%)
Apr 30, 2009 0.5242 0.6598 0.5132 0.6231 689,725 +0.10(+19.30%)
Apr 29, 2009 0.4857 0.5223 0.4765 0.5223 968,948 +0.05(+9.62%)
Apr 28, 2009 0.4948 0.5132 0.4765 0.4765 783,911 -0.03(-5.45%)
Apr 27, 2009 0.5314 0.5314 0.4948 0.5040 130,501 -0.01(-1.79%)
Apr 24, 2009 0.4866 0.5223 0.4857 0.5132 219,656 +0.04(+7.69%)
Apr 23, 2009 0.4399 0.4948 0.4399 0.4765 106,825 -0.01(-1.89%)
Apr 22, 2009 0.4674 0.5040 0.4585 0.4857 200,997 -0.01(-1.85%)
Apr 21, 2009 0.4674 0.4948 0.4399 0.4948 150,944 +0.02(+3.85%)
Apr 20, 2009 0.4513 0.5132 0.4215 0.4765 561,375 +0.05(+10.64%)
Apr 17, 2009 0.4582 0.4674 0.4307 0.4307 363,673 -0.03(-6.00%)
Apr 16, 2009 0.4307 0.4582 0.4124 0.4582 220,407 +0.04(+8.70%)
Apr 15, 2009 0.3849 0.4307 0.3849 0.4215 108,292 +0.04(+9.52%)
Apr 14, 2009 0.3940 0.4399 0.3849 0.3849 116,633 -0.03(-6.67%)
Apr 13, 2009 0.4075 0.4765 0.3942 0.4124 255,962 -0.03(-6.25%)
Apr 09, 2009 0.4642 0.4642 0.4261 0.4399 197,885 +0.01(+2.13%)
Apr 08, 2009 0.4013 0.4307 0.4013 0.4307 149,768 +0.05(+14.63%)
Apr 07, 2009 0.4032 0.4307 0.3757 0.3757 162,348 -0.04(-8.89%)
Apr 06, 2009 0.4215 0.4307 0.3849 0.4124 200,663 -0.01(-2.17%)
Apr 03, 2009 0.3739 0.4307 0.3574 0.4215 853,932 +0.02(+4.55%)
Apr 02, 2009 0.3299 0.4032 0.3299 0.4032 170,175 +0.08(+25.71%)
Apr 01, 2009 0.3073 0.3391 0.2932 0.3207 160,742 +0.03(+9.38%)
Mar 31, 2009 0.3574 0.3666 0.2932 0.2932 235,205 -0.05(-13.51%)
Mar 30, 2009 0.3574 0.3849 0.3299 0.3391 191,890 -0.06(-15.91%)
Mar 26, 2009 0.3757 0.4032 0.3668 0.4032 108,232 +0.03(+7.32%)
Mar 25, 2009 0.3666 0.3940 0.3574 0.3757 95,540 +0.02(+5.13%)
Mar 24, 2009 0.3940 0.3940 0.3482 0.3574 104,439 -0.05(-11.36%)
Mar 23, 2009 0.3849 0.4032 0.3594 0.4032 179,902 +0.00(+0.00%)
Mar 20, 2009 0.3940 0.4032 0.3482 0.4032 367,528 +0.03(+7.32%)
Mar 19, 2009 0.4490 0.4490 0.3574 0.3757 164,232 +0.00(+0.00%)
Mar 18, 2009 0.3345 0.3757 0.3207 0.3757 149,712 -0.01(-2.38%)
Mar 17, 2009 0.3757 0.3849 0.3574 0.3849 87,161 +0.02(+5.00%)
Mar 16, 2009 0.3940 0.4032 0.3326 0.3666 426,920 -0.01(-2.44%)
Mar 13, 2009 0.4307 0.4307 0.3482 0.3757 0 +0.00(+0.00%)
Mar 12, 2009 0.3574 0.3757 0.3482 0.3757 102,261 +0.02(+5.13%)
Mar 11, 2009 0.3666 0.3757 0.3207 0.3574 101,636 -0.01(-2.50%)
Mar 10, 2009 0.3482 0.3849 0.3299 0.3666 124,620 +0.04(+11.11%)
Mar 09, 2009 0.3207 0.3574 0.3207 0.3299 95,864 -0.02(-5.26%)
Mar 06, 2009 0.3024 0.3574 0.2932 0.3482 0 +0.03(+8.57%)
Mar 05, 2009 0.3482 0.3574 0.2932 0.3207 45,709 -0.04(-10.26%)
Mar 04, 2009 0.3207 0.3574 0.2566 0.3574 337,138 +0.09(+34.48%)
Mar 02, 2009 0.3116 0.3207 0.2658 0.2658 407,254 -0.04(-12.12%)
Feb 27, 2009 0.3207 0.3391 0.3024 0.3024 0 -0.02(-5.71%)
Feb 26, 2009 0.3299 0.3574 0.3207 0.3207 102,868 -0.01(-2.78%)
Feb 25, 2009 0.3757 0.3934 0.3207 0.3299 62,151 -0.05(-12.20%)
Feb 24, 2009 0.2932 0.3757 0.2932 0.3757 189,021 +0.08(+28.13%)
Feb 23, 2009 0.3299 0.3391 0.2841 0.2932 368,162 -0.04(-11.11%)
Feb 20, 2009 0.3757 0.4032 0.3207 0.3299 259,407 -0.06(-16.28%)
Feb 19, 2009 0.4032 0.4215 0.3849 0.3940 50,918 +0.00(+0.00%)
Feb 18, 2009 0.4032 0.4298 0.3940 0.3940 81,576 -0.01(-2.27%)
Feb 17, 2009 0.4215 0.4307 0.4032 0.4032 44,036 -0.03(-6.38%)
Feb 13, 2009 0.4674 0.4857 0.4215 0.4307 47,523 -0.05(-9.62%)
Feb 12, 2009 0.4307 0.4857 0.4215 0.4765 296,823 +0.04(+8.33%)
Feb 11, 2009 0.3849 0.5040 0.3849 0.4399 106,864 +0.06(+17.07%)
Feb 10, 2009 0.4674 0.4765 0.3757 0.3757 186,641 -0.09(-19.61%)
Feb 09, 2009 0.4582 0.4948 0.4399 0.4674 318,541 +0.00(+0.00%)
Feb 06, 2009 0.4394 0.4701 0.4032 0.4674 340,327 +0.03(+6.25%)
Feb 05, 2009 0.4149 0.4399 0.4124 0.4399 213,518 +0.01(+2.13%)
Feb 04, 2009 0.4399 0.4490 0.3849 0.4307 240,167 +0.00(+0.00%)
Feb 03, 2009 0.3678 0.4399 0.3666 0.4307 388,626 +0.04(+9.30%)
Feb 02, 2009 0.3024 0.4032 0.2938 0.3940 302,647 +0.09(+30.30%)
Jan 30, 2009 0.3207 0.3574 0.2932 0.3024 0 -0.02(-5.71%)
Jan 29, 2009 0.3391 0.3482 0.3207 0.3207 129,386 -0.02(-5.41%)
Jan 28, 2009 0.3849 0.3849 0.3299 0.3391 159,100 -0.04(-9.76%)
Jan 27, 2009 0.3757 0.3849 0.3620 0.3757 71,004 +0.00(+0.00%)
Jan 26, 2009 0.3849 0.3940 0.3482 0.3757 103,534 +0.04(+10.81%)
Jan 23, 2009 0.2870 0.3757 0.2870 0.3391 156,697 +0.03(+8.82%)
Jan 22, 2009 0.3666 0.4399 0.3116 0.3116 357,100 -0.06(-17.07%)
Jan 21, 2009 0.3849 0.3940 0.3666 0.3757 143,658 +0.00(+0.00%)
Jan 20, 2009 0.4225 0.4225 0.3757 0.3757 152,872 -0.05(-10.87%)
Jan 16, 2009 0.4490 0.4490 0.4124 0.4215 140,632 +0.00(+0.00%)
Jan 15, 2009 0.4215 0.4490 0.4124 0.4215 123,600 +0.01(+2.22%)
Jan 14, 2009 0.4124 0.4674 0.3794 0.4124 250,238 -0.02(-4.26%)
Jan 13, 2009 0.4490 0.4674 0.4215 0.4307 80,577 -0.01(-2.08%)
Jan 12, 2009 0.4124 0.4765 0.4032 0.4399 268,872 +0.03(+6.67%)
Jan 09, 2009 0.4032 0.4124 0.3666 0.4124 291,192 +0.01(+2.27%)
Jan 08, 2009 0.3666 0.4124 0.3666 0.4032 242,479 +0.03(+7.32%)
Jan 07, 2009 0.3757 0.3940 0.3757 0.3757 158,408 -0.01(-2.38%)
Jan 06, 2009 0.4032 0.4032 0.3666 0.3849 190,820 -0.01(-2.33%)
Jan 05, 2009 0.4032 0.4055 0.3757 0.3940 320,153 +0.00(+0.00%)
Jan 02, 2009 0.3666 0.4032 0.3482 0.3940 0 +0.03(+7.50%)
Jan 01, 2009 0.3482 0.3757 0.3481 0.3666 0 +0.00(+0.00%)
Dec 31, 2008 0.3482 0.3757 0.3481 0.3666 669,446 +0.03(+8.11%)
Dec 30, 2008 0.3491 0.3757 0.3391 0.3391 680,389 -0.01(-2.63%)
Dec 29, 2008 0.3757 0.3849 0.3299 0.3482 749,816 -0.03(-7.32%)
Dec 26, 2008 0.3666 0.4032 0.3666 0.3757 150,104 +0.00(+0.00%)
Dec 24, 2008 0.3757 0.3940 0.3663 0.3757 101,068 +0.00(+0.00%)
Dec 23, 2008 0.4032 0.4032 0.3666 0.3757 207,017 -0.02(-4.65%)
Dec 22, 2008 0.3757 0.3940 0.3574 0.3940 385,275 +0.02(+4.88%)
Dec 19, 2008 0.4032 0.4124 0.3757 0.3757 401,263 -0.01(-2.38%)
Dec 18, 2008 0.4215 0.4490 0.3757 0.3849 427,959 +0.00(+0.00%)
Dec 17, 2008 0.3940 0.4307 0.3757 0.3849 241,298 -0.06(-14.29%)
Dec 16, 2008 0.3574 0.4765 0.3207 0.4490 383,989 +0.09(+25.64%)
Dec 15, 2008 0.3666 0.4215 0.3574 0.3574 209,791 -0.05(-13.33%)
Dec 12, 2008 0.3666 0.4215 0.3207 0.4124 229,531 +0.04(+9.76%)
Dec 11, 2008 0.4762 0.4762 0.3666 0.3757 276,650 -0.10(-21.15%)
Dec 10, 2008 0.3666 0.4765 0.3574 0.4765 226,035 +0.12(+33.33%)
Dec 09, 2008 0.4582 0.4857 0.2759 0.3574 499,767 -0.10(-22.00%)
Dec 08, 2008 0.4124 0.4582 0.3940 0.4582 194,710 +0.06(+16.28%)
Dec 05, 2008 0.3940 0.4490 0.3574 0.3940 180,305 +0.00(+0.00%)
Dec 04, 2008 0.4032 0.4490 0.3849 0.3940 211,397 -0.01(-2.27%)
Dec 03, 2008 0.4316 0.5040 0.3757 0.4032 460,714 -0.08(-16.98%)
Dec 02, 2008 0.3940 0.4948 0.3757 0.4857 240,817 +0.11(+29.27%)
Dec 01, 2008 0.5223 0.5407 0.3757 0.3757 360,079 -0.16(-30.51%)
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%)
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.