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 (%)
Aug 31, 2017 13.52 13.52 13.02 13.11 732,998 -0.37(-2.72%)
Aug 30, 2017 12.88 13.59 12.88 13.48 1,291,480 +0.60(+4.63%)
Aug 29, 2017 12.97 13.04 12.81 12.88 399,798 -0.14(-1.06%)
Aug 28, 2017 13.16 13.16 12.93 13.02 459,646 -0.05(-0.35%)
Aug 25, 2017 13.16 13.29 13.06 13.07 369,344 -0.05(-0.35%)
Aug 24, 2017 12.93 13.20 12.93 13.11 438,190 +0.18(+1.42%)
Aug 23, 2017 12.93 13.07 12.84 12.93 518,058 -0.09(-0.70%)
Aug 22, 2017 12.70 13.11 12.67 13.02 814,267 +0.32(+2.53%)
Aug 21, 2017 12.70 12.79 12.47 12.70 780,596 +0.00(+0.00%)
Aug 18, 2017 12.84 13.02 12.63 12.70 1,344,179 -0.23(-1.77%)
Aug 17, 2017 13.07 13.27 12.93 12.93 1,743,171 -0.18(-1.40%)
Aug 16, 2017 13.43 13.43 13.07 13.11 915,156 -0.32(-2.39%)
Aug 15, 2017 13.57 13.62 13.39 13.43 874,523 +0.00(+0.00%)
Aug 14, 2017 13.62 13.66 13.48 13.43 1,090,905 -0.05(-0.34%)
Aug 11, 2017 13.11 13.52 13.11 13.48 710,819 +0.41(+3.16%)
Aug 10, 2017 13.29 13.43 13.04 13.07 1,238,433 -0.23(-1.72%)
Aug 09, 2017 12.97 13.43 12.74 13.29 1,173,691 +0.32(+2.47%)
Aug 08, 2017 13.34 13.52 12.29 12.97 1,926,963 +0.46(+3.66%)
Aug 07, 2017 12.38 12.70 12.29 12.52 741,354 +0.14(+1.11%)
Aug 04, 2017 12.47 12.56 12.33 12.38 482,730 -0.09(-0.73%)
Aug 03, 2017 13.11 13.11 12.42 12.47 1,056,240 -0.78(-5.88%)
Aug 02, 2017 13.66 13.66 13.04 13.25 677,747 -0.41(-3.02%)
Aug 01, 2017 13.71 13.75 13.39 13.66 391,813 +0.00(+0.00%)
Jul 31, 2017 13.89 13.94 13.29 13.66 417,195 -0.14(-1.00%)
Jul 28, 2017 13.71 13.96 13.71 13.80 441,030 -0.05(-0.33%)
Jul 27, 2017 13.66 13.89 13.64 13.84 540,713 +0.18(+1.34%)
Jul 26, 2017 13.57 13.80 13.48 13.66 538,351 +0.09(+0.68%)
Jul 25, 2017 13.52 13.66 13.41 13.57 766,397 +0.14(+1.02%)
Jul 24, 2017 13.34 13.57 13.25 13.43 490,954 +0.14(+1.03%)
Jul 21, 2017 13.48 13.48 13.20 13.29 402,416 -0.18(-1.36%)
Jul 20, 2017 13.71 13.07 13.48 1,130,147 +0.37(+2.80%)
Jul 19, 2017 12.93 13.29 12.93 13.11 688,766 +0.23(+1.78%)
Jul 18, 2017 13.02 13.11 12.79 12.88 588,224 -0.18(-1.40%)
Jul 17, 2017 12.97 13.16 12.88 13.07 400,172 +0.05(+0.35%)
Jul 14, 2017 12.84 13.11 12.84 13.02 516,951 +0.14(+1.07%)
Jul 13, 2017 12.79 12.93 12.70 12.88 460,886 +0.09(+0.72%)
Jul 12, 2017 13.02 13.16 12.74 12.79 386,322 -0.09(-0.71%)
Jul 11, 2017 12.88 13.07 12.74 12.88 713,417 +0.00(+0.00%)
Jul 10, 2017 12.52 13.02 12.45 12.88 855,364 +0.32(+2.55%)
Jul 07, 2017 12.38 12.65 12.29 12.56 417,712 +0.18(+1.48%)
Jul 06, 2017 12.61 12.70 12.33 12.38 392,686 -0.23(-1.82%)
Jul 05, 2017 12.74 12.93 12.56 12.61 490,951 -0.14(-1.08%)
Jul 03, 2017 12.65 12.88 12.61 12.74 223,473 +0.18(+1.46%)
Jun 30, 2017 12.65 12.84 12.29 12.56 868,157 +0.00(+0.00%)
Jun 29, 2017 12.70 12.79 12.38 12.56 1,181,541 -0.05(-0.36%)
Jun 28, 2017 12.56 12.79 12.47 12.61 611,080 +0.18(+1.48%)
Jun 27, 2017 12.52 12.65 12.38 12.42 548,165 -0.09(-0.73%)
Jun 26, 2017 12.29 12.65 12.29 12.52 804,558 +0.28(+2.25%)
Jun 23, 2017 12.06 12.33 12.01 12.24 645,772 +0.14(+1.14%)
Jun 22, 2017 12.33 12.38 11.96 12.10 1,017,804 -0.18(-1.49%)
Jun 21, 2017 12.33 12.42 12.19 12.29 867,928 -0.05(-0.37%)
Jun 20, 2017 12.97 13.02 12.24 12.33 1,292,524 -0.69(-5.28%)
Jun 19, 2017 12.97 13.11 12.74 13.02 1,634,084 +0.14(+1.07%)
Jun 16, 2017 12.70 12.93 12.52 12.88 710,456 +0.14(+1.08%)
Jun 15, 2017 12.42 12.88 12.38 12.74 807,806 +0.28(+2.21%)
Jun 14, 2017 12.52 12.74 12.38 12.47 862,037 -0.09(-0.73%)
Jun 13, 2017 12.33 12.74 12.29 12.56 1,261,083 +0.28(+2.24%)
Jun 12, 2017 11.96 12.40 11.92 12.29 1,133,003 +0.37(+3.08%)
Jun 09, 2017 11.78 12.15 11.64 11.92 1,197,887 +0.14(+1.17%)
Jun 08, 2017 11.46 11.78 11.41 11.78 627,918 +0.32(+2.80%)
Jun 07, 2017 10.77 11.51 10.77 11.46 1,091,504 +0.69(+6.38%)
Jun 06, 2017 11.09 11.19 10.77 10.77 1,153,684 -0.50(-4.47%)
Jun 05, 2017 11.32 11.35 11.12 11.28 858,322 -0.09(-0.81%)
Jun 02, 2017 11.32 11.41 11.09 11.37 1,165,378 -0.05(-0.40%)
Jun 01, 2017 11.05 11.48 10.91 11.41 770,373 +0.37(+3.32%)
May 31, 2017 11.19 11.28 10.93 11.05 1,593,563 -0.18(-1.63%)
May 30, 2017 11.51 11.60 11.09 11.23 978,023 -0.27(-2.39%)
May 26, 2017 11.32 11.55 11.14 11.51 733,909 +0.23(+2.03%)
May 25, 2017 11.55 11.69 11.19 11.28 1,140,810 -0.18(-1.60%)
May 24, 2017 11.41 11.64 11.39 11.46 711,178 +0.05(+0.40%)
May 23, 2017 11.60 11.74 11.37 11.41 678,197 -0.14(-1.19%)
May 22, 2017 11.55 11.64 11.41 11.55 571,700 +0.00(+0.00%)
May 19, 2017 11.19 11.55 11.09 11.55 1,180,118 +0.32(+2.86%)
May 18, 2017 11.05 11.51 10.91 11.23 989,790 +0.18(+1.66%)
May 17, 2017 10.96 11.23 10.73 11.05 1,245,657 -0.14(-1.23%)
May 16, 2017 11.60 11.87 10.96 11.19 1,424,033 -0.41(-3.56%)
May 15, 2017 11.64 11.85 11.58 11.60 743,760 -0.05(-0.39%)
May 12, 2017 11.92 12.15 11.60 11.64 864,750 -0.37(-3.05%)
May 11, 2017 11.69 12.06 11.47 12.01 1,068,245 +0.28(+2.34%)
May 10, 2017 11.83 11.99 11.55 11.74 1,073,217 -0.14(-1.16%)
May 09, 2017 11.96 12.10 11.78 11.87 1,154,378 -0.09(-0.77%)
May 08, 2017 11.96 12.15 11.74 11.96 1,759,851 -0.05(-0.38%)
May 05, 2017 11.78 12.15 11.60 12.01 1,271,088 +0.18(+1.55%)
May 04, 2017 12.97 13.29 11.64 11.83 1,773,528 -0.50(-4.09%)
May 03, 2017 12.61 12.65 11.92 12.33 1,643,044 -0.28(-2.18%)
May 02, 2017 13.25 13.34 12.56 12.61 1,298,174 -0.64(-4.84%)
May 01, 2017 13.43 13.71 13.04 13.25 1,312,594 -0.18(-1.36%)
Apr 28, 2017 14.03 14.03 13.29 13.43 1,093,154 -0.60(-4.25%)
Apr 27, 2017 13.80 14.17 13.57 14.03 1,124,639 +0.23(+1.66%)
Apr 26, 2017 13.43 14.07 13.39 13.80 854,069 +0.37(+2.73%)
Apr 25, 2017 13.34 13.62 13.34 13.43 461,617 +0.18(+1.38%)
Apr 24, 2017 13.75 13.80 13.20 13.25 727,555 -0.18(-1.36%)
Apr 21, 2017 13.89 13.98 13.45 13.43 909,038 -0.46(-3.30%)
Apr 20, 2017 13.75 13.98 13.68 13.89 1,206,228 +0.18(+1.34%)
Apr 19, 2017 13.57 13.84 13.48 13.71 873,234 +0.23(+1.70%)
Apr 18, 2017 13.25 13.57 13.02 13.48 1,205,636 +0.14(+1.03%)
Apr 17, 2017 13.29 13.39 13.11 13.34 681,533 +0.05(+0.34%)
Apr 13, 2017 13.25 13.39 13.09 13.29 743,669 +0.00(+0.00%)
Apr 12, 2017 13.25 13.48 13.16 13.29 512,145 +0.00(+0.00%)
Apr 11, 2017 13.25 13.45 13.11 13.29 539,029 +0.00(+0.00%)
Apr 10, 2017 13.25 13.50 13.07 13.29 1,161,124 +0.09(+0.69%)
Apr 07, 2017 13.20 13.48 13.11 13.20 495,480 -0.09(-0.69%)
Apr 06, 2017 13.07 13.36 12.97 13.29 686,197 +0.23(+1.75%)
Apr 05, 2017 13.25 13.34 12.97 13.07 647,074 -0.05(-0.35%)
Apr 04, 2017 12.93 13.29 12.84 13.11 650,168 +0.09(+0.70%)
Apr 03, 2017 13.34 13.36 12.95 13.02 412,379 -0.28(-2.07%)
Mar 31, 2017 13.20 13.52 13.11 13.29 1,436,362 +0.05(+0.35%)
Mar 30, 2017 12.65 13.29 12.65 13.25 901,265 +0.60(+4.71%)
Mar 29, 2017 12.74 12.84 12.61 12.65 354,734 -0.14(-1.08%)
Mar 28, 2017 12.84 13.02 12.72 12.79 647,112 -0.05(-0.36%)
Mar 27, 2017 12.65 12.97 12.47 12.84 545,108 +0.00(+0.00%)
Mar 24, 2017 12.70 13.16 12.70 12.84 710,209 +0.18(+1.45%)
Mar 23, 2017 12.38 13.07 12.38 12.65 772,376 +0.18(+1.47%)
Mar 22, 2017 12.10 12.74 12.01 12.47 1,193,554 +0.32(+2.64%)
Mar 21, 2017 12.70 12.84 12.10 12.15 1,345,854 -0.50(-3.99%)
Mar 20, 2017 12.52 12.84 12.24 12.65 1,117,694 +0.14(+1.10%)
Mar 17, 2017 12.61 12.68 12.24 12.52 1,587,209 -0.14(-1.09%)
Mar 16, 2017 13.02 13.11 12.61 12.65 1,150,162 -0.32(-2.47%)
Mar 15, 2017 13.20 13.29 12.84 12.97 822,729 -0.05(-0.35%)
Mar 14, 2017 13.11 13.20 12.84 13.02 896,815 -0.14(-1.05%)
Mar 13, 2017 13.02 13.57 12.93 13.16 1,033,624 +0.23(+1.77%)
Mar 10, 2017 13.25 13.43 12.74 12.93 1,947,114 -0.32(-2.42%)
Mar 09, 2017 13.43 13.62 13.13 13.25 1,976,465 -0.23(-1.70%)
Mar 08, 2017 13.75 13.80 13.39 13.48 786,578 -0.18(-1.34%)
Mar 07, 2017 13.71 13.84 13.34 13.66 1,471,059 +0.00(+0.00%)
Mar 06, 2017 13.16 13.80 13.02 13.66 1,895,122 +0.41(+3.11%)
Mar 03, 2017 12.88 13.29 12.56 13.25 1,148,161 +0.41(+3.21%)
Mar 02, 2017 13.29 13.29 12.65 12.84 1,214,138 -0.41(-3.11%)
Mar 01, 2017 12.84 13.52 12.61 13.25 2,561,607 +0.78(+6.25%)
Feb 28, 2017 12.65 12.79 12.45 12.47 1,768,973 -0.28(-2.16%)
Feb 27, 2017 12.24 12.84 12.18 12.74 2,074,199 +0.50(+4.12%)
Feb 24, 2017 12.10 12.26 12.01 12.24 640,715 +0.05(+0.38%)
Feb 23, 2017 12.15 12.24 11.92 12.19 923,361 +0.09(+0.76%)
Feb 22, 2017 11.46 12.10 11.46 12.10 1,632,699 +0.60(+5.18%)
Feb 21, 2017 11.55 11.74 11.32 11.51 872,082 +0.00(+0.00%)
Feb 17, 2017 11.51 11.51 11.51 0 +0.09(+0.80%)
Feb 16, 2017 11.64 11.74 11.32 11.41 874,198 -0.14(-1.19%)
Feb 15, 2017 11.51 11.69 11.41 11.55 797,445 +0.09(+0.80%)
Feb 14, 2017 11.28 11.51 11.19 11.46 719,056 +0.09(+0.81%)
Feb 13, 2017 11.55 11.55 11.14 11.37 743,130 -0.18(-1.59%)
Feb 10, 2017 11.55 11.64 11.21 11.55 795,768 +0.09(+0.80%)
Feb 09, 2017 11.19 11.60 11.14 11.46 1,579,183 +0.37(+3.31%)
Feb 08, 2017 10.91 11.28 10.68 11.09 1,205,534 +0.14(+1.26%)
Feb 07, 2017 11.14 11.46 10.96 10.96 756,578 -0.09(-0.83%)
Feb 06, 2017 11.05 11.32 11.00 11.05 537,403 -0.05(-0.41%)
Feb 03, 2017 11.05 11.19 10.91 11.09 662,288 +0.14(+1.26%)
Feb 02, 2017 11.19 11.41 10.86 10.96 785,035 -0.23(-2.05%)
Feb 01, 2017 10.91 11.28 10.86 11.19 2,160,547 +0.32(+2.95%)
Jan 31, 2017 10.82 10.96 10.64 10.86 714,279 +0.05(+0.42%)
Jan 30, 2017 10.41 10.96 10.31 10.82 1,416,168 +0.28(+2.61%)
Jan 27, 2017 10.59 10.68 10.45 10.54 965,246 -0.05(-0.43%)
Jan 26, 2017 10.64 10.91 10.59 10.59 913,079 -0.05(-0.43%)
Jan 25, 2017 10.13 10.77 10.13 10.64 1,457,610 +0.60(+5.94%)
Jan 24, 2017 9.948 10.13 9.810 10.04 722,674 +0.09(+0.92%)
Jan 23, 2017 9.948 10.09 9.810 9.948 546,407 +0.00(+0.00%)
Jan 20, 2017 9.719 10.18 9.627 9.948 1,067,157 +0.28(+2.84%)
Jan 19, 2017 9.581 9.764 9.489 9.673 1,249,961 +0.14(+1.44%)
Jan 18, 2017 9.489 9.626 9.421 9.535 955,482 +0.32(+3.48%)
Jan 17, 2017 9.168 9.856 9.123 9.214 1,692,378 -0.50(-5.19%)
Jan 13, 2017 9.719 9.719 9.719 0 -0.05(-0.47%)
Jan 12, 2017 10.04 10.04 9.581 9.764 498,180 -0.28(-2.74%)
Jan 11, 2017 9.673 10.09 9.535 10.04 1,784,126 +0.37(+3.79%)
Jan 10, 2017 10.04 10.13 9.604 9.673 1,848,529 -0.37(-3.65%)
Jan 09, 2017 10.04 10.18 9.810 10.04 1,252,366 -0.09(-0.91%)
Jan 06, 2017 10.22 10.29 9.994 10.13 793,334 +0.05(+0.46%)
Jan 05, 2017 10.22 10.27 9.948 10.09 908,497 -0.18(-1.79%)
Jan 04, 2017 10.09 10.36 9.971 10.27 777,911 +0.23(+2.28%)
Jan 03, 2017 10.13 10.27 9.764 10.04 981,001 +0.09(+0.92%)
Dec 30, 2016 9.948 9.948 9.948 0 +0.09(+0.93%)
Dec 29, 2016 9.719 9.902 9.627 9.856 543,612 +0.09(+0.94%)
Dec 28, 2016 9.994 10.04 9.719 9.764 577,468 -0.23(-2.29%)
Dec 27, 2016 9.994 10.20 9.948 9.994 336,414 +0.00(+0.00%)
Dec 23, 2016 9.994 9.994 9.994 0 +0.23(+2.35%)
Dec 22, 2016 9.627 10.04 9.627 9.764 661,866 +0.09(+0.95%)
Dec 21, 2016 9.810 9.856 9.673 9.673 491,035 -0.14(-1.40%)
Dec 20, 2016 9.581 9.948 9.581 9.810 850,529 +0.23(+2.39%)
Dec 19, 2016 9.581 9.764 9.489 9.581 667,407 -0.09(-0.95%)
Dec 16, 2016 9.673 10.04 9.627 9.673 894,118 -0.05(-0.47%)
Dec 15, 2016 9.810 10.13 9.627 9.719 1,238,738 +0.05(+0.47%)
Dec 14, 2016 9.627 9.764 9.489 9.673 968,141 +0.09(+0.96%)
Dec 13, 2016 9.398 9.673 9.260 9.581 1,192,219 +0.23(+2.45%)
Dec 12, 2016 9.856 9.994 9.260 9.352 2,038,402 -0.64(-6.42%)
Dec 09, 2016 10.36 10.45 9.764 9.994 1,381,367 -0.32(-3.11%)
Dec 08, 2016 9.948 10.31 9.764 10.31 1,605,149 +0.32(+3.21%)
Dec 07, 2016 9.673 10.04 9.489 9.994 1,313,140 +0.28(+2.83%)
Dec 06, 2016 9.352 9.810 9.214 9.719 1,166,716 +0.37(+3.92%)
Dec 05, 2016 9.306 9.535 9.260 9.352 1,252,916 +0.09(+0.99%)
Dec 02, 2016 9.306 9.366 9.123 9.260 946,532 -0.09(-0.98%)
Dec 01, 2016 9.260 9.444 9.214 9.352 962,543 +0.09(+0.99%)
Nov 30, 2016 9.168 9.398 9.123 9.260 693,387 +0.09(+1.00%)
Nov 29, 2016 8.893 9.214 8.802 9.168 1,009,549 +0.28(+3.09%)
Nov 28, 2016 8.985 9.077 8.802 8.893 852,655 -0.14(-1.52%)
Nov 25, 2016 8.893 9.077 8.756 9.031 268,733 +0.18(+2.07%)
Nov 23, 2016 8.848 8.848 8.848 0 +0.00(+0.00%)
Nov 22, 2016 8.802 8.939 8.435 8.848 704,957 +0.09(+1.05%)
Nov 21, 2016 8.848 8.939 8.664 8.756 749,177 +0.00(+0.00%)
Nov 18, 2016 8.802 8.893 8.664 8.756 509,947 +0.00(+0.00%)
Nov 17, 2016 8.710 8.962 8.664 8.756 946,683 +0.09(+1.06%)
Nov 16, 2016 8.618 8.939 8.527 8.664 1,267,658 +0.18(+2.16%)
Nov 15, 2016 8.481 8.733 8.297 8.481 1,113,949 -0.05(-0.54%)
Nov 14, 2016 8.389 8.939 8.343 8.527 1,977,234 +0.14(+1.64%)
Nov 11, 2016 7.793 8.527 7.747 8.389 3,320,196 +0.69(+8.93%)
Nov 10, 2016 7.564 7.885 7.472 7.702 3,053,773 +0.28(+3.70%)
Nov 09, 2016 6.647 7.564 6.624 7.426 2,941,627 +0.69(+10.20%)
Nov 08, 2016 7.014 7.106 6.418 6.739 5,471,983 -0.78(-10.37%)
Nov 07, 2016 7.610 7.610 7.449 7.518 1,358,422 +0.09(+1.23%)
Nov 04, 2016 7.472 7.587 7.335 7.426 1,300,050 -0.05(-0.61%)
Nov 03, 2016 7.472 7.656 7.335 7.472 1,742,653 +0.00(+0.00%)
Nov 02, 2016 7.885 8.068 7.381 7.472 1,640,561 -0.41(-5.23%)
Nov 01, 2016 8.114 8.160 7.747 7.885 760,880 -0.28(-3.37%)
Oct 31, 2016 8.252 8.343 8.068 8.160 1,161,136 -0.18(-2.20%)
Oct 28, 2016 8.022 8.343 7.977 8.343 989,629 +0.28(+3.41%)
Oct 27, 2016 8.618 8.618 8.022 8.068 1,072,791 -0.46(-5.38%)
Oct 26, 2016 8.664 8.664 8.435 8.527 478,968 -0.18(-2.11%)
Oct 25, 2016 8.802 8.848 8.710 8.710 297,703 -0.09(-1.04%)
Oct 24, 2016 8.802 8.985 8.756 8.802 448,387 +0.05(+0.52%)
Oct 21, 2016 8.710 8.985 8.618 8.756 439,331 -0.05(-0.52%)
Oct 20, 2016 8.985 9.260 8.802 8.802 804,584 -0.23(-2.54%)
Oct 19, 2016 8.848 9.077 8.756 9.031 598,792 +0.14(+1.55%)
Oct 18, 2016 8.939 8.939 8.802 8.893 367,042 +0.05(+0.52%)
Oct 17, 2016 8.664 8.985 8.664 8.848 620,769 +0.13(+1.47%)
Oct 14, 2016 8.866 8.903 8.664 8.719 931,855 -0.08(-0.94%)
Oct 13, 2016 8.866 8.930 8.683 8.802 771,934 -0.15(-1.64%)
Oct 12, 2016 9.013 9.031 8.883 8.948 698,225 -0.06(-0.71%)
Oct 11, 2016 9.251 9.269 8.961 9.013 903,404 -0.27(-2.87%)
Oct 10, 2016 9.499 9.618 9.260 9.279 647,073 -0.19(-2.03%)
Oct 07, 2016 9.746 9.764 9.425 9.471 899,229 -0.30(-3.10%)
Oct 06, 2016 9.920 9.974 9.673 9.774 526,831 -0.17(-1.66%)
Oct 05, 2016 9.819 10.00 9.819 9.939 853,420 +0.12(+1.21%)
Oct 04, 2016 9.801 10.01 9.755 9.819 1,207,345 +0.01(+0.09%)
Oct 03, 2016 9.517 9.847 9.453 9.810 1,659,176 +0.31(+3.28%)
Sep 30, 2016 9.196 9.554 9.168 9.499 2,189,415 +0.32(+3.50%)
Sep 29, 2016 9.444 9.508 9.098 9.178 950,564 -0.29(-3.10%)
Sep 28, 2016 9.361 9.544 9.288 9.471 861,461 +0.16(+1.67%)
Sep 27, 2016 9.334 9.402 9.223 9.315 1,341,628 -0.01(-0.10%)
Sep 26, 2016 9.196 9.508 9.178 9.324 1,863,554 +0.15(+1.60%)
Sep 23, 2016 8.976 9.251 8.884 9.178 1,510,173 +0.16(+1.73%)
Sep 22, 2016 9.223 9.352 8.962 9.022 1,222,003 -0.17(-1.89%)
Sep 21, 2016 8.774 9.269 8.646 9.196 2,356,924 +0.03(+0.30%)
Sep 20, 2016 9.957 9.966 9.049 9.168 2,632,127 -0.95(-9.42%)
Sep 19, 2016 10.21 10.29 9.975 10.12 916,095 +0.04(+0.36%)
Sep 16, 2016 9.920 10.09 9.874 10.09 665,808 +0.15(+1.48%)
Sep 15, 2016 9.884 10.03 9.700 9.939 836,842 +0.08(+0.84%)
Sep 14, 2016 10.09 10.09 9.764 9.856 666,113 -0.11(-1.10%)
Sep 13, 2016 9.856 10.04 9.581 9.966 1,431,243 +0.00(+0.00%)
Sep 12, 2016 9.700 9.989 9.664 9.966 615,962 +0.17(+1.68%)
Sep 09, 2016 10.02 10.09 9.764 9.801 619,589 -0.34(-3.34%)
Sep 08, 2016 10.12 10.17 9.948 10.14 400,298 -0.04(-0.36%)
Sep 07, 2016 10.15 10.33 10.14 10.18 454,763 +0.02(+0.18%)
Sep 06, 2016 10.35 10.40 10.04 10.16 633,366 -0.18(-1.77%)
Sep 02, 2016 10.41 10.34 10.34 10.34 1,059,935 +0.04(+0.36%)
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.