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

Gray Television (NY: GTN )

5.610 -0.080 (-1.41%)
Streaming Delayed Price Updated: 9:58 AM 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 (%)
Sep 30, 2014 7.487 7.514 7.221 7.221 804,653 -0.27(-3.55%)
Sep 29, 2014 7.377 7.666 7.377 7.487 281,446 -0.01(-0.12%)
Sep 26, 2014 7.615 7.679 7.423 7.496 477,435 -0.13(-1.68%)
Sep 25, 2014 7.762 7.835 7.505 7.624 461,192 -0.16(-2.12%)
Sep 24, 2014 7.560 7.844 7.533 7.789 625,674 +0.26(+3.41%)
Sep 23, 2014 7.688 7.698 7.423 7.533 946,819 -0.16(-2.14%)
Sep 22, 2014 8.119 8.119 7.643 7.698 878,406 -0.50(-6.15%)
Sep 19, 2014 8.247 8.302 8.046 8.202 666,045 -0.02(-0.22%)
Sep 18, 2014 8.339 8.348 8.147 8.220 321,338 -0.11(-1.32%)
Sep 17, 2014 8.183 8.357 8.183 8.330 292,835 +0.15(+1.79%)
Sep 16, 2014 8.302 8.357 8.137 8.183 416,366 -0.15(-1.76%)
Sep 15, 2014 8.321 8.412 8.229 8.330 504,661 +0.00(+0.00%)
Sep 12, 2014 8.596 8.596 8.312 8.330 388,827 -0.26(-2.99%)
Sep 11, 2014 8.357 8.660 8.348 8.587 650,353 +0.16(+1.96%)
Sep 10, 2014 8.522 8.687 8.422 8.422 386,431 -0.10(-1.18%)
Sep 09, 2014 8.715 8.779 8.486 8.522 406,862 -0.22(-2.52%)
Sep 08, 2014 8.861 8.926 8.687 8.742 238,069 -0.15(-1.65%)
Sep 05, 2014 9.026 9.155 8.871 8.889 339,633 -0.16(-1.72%)
Sep 04, 2014 9.301 9.301 9.045 9.045 803,552 -0.21(-2.28%)
Sep 03, 2014 9.255 9.375 9.109 9.255 863,950 +0.05(+0.50%)
Sep 02, 2014 9.118 9.242 9.026 9.210 349,302 +0.11(+1.21%)
Aug 29, 2014 9.072 9.100 9.100 9.100 585,781 +0.04(+0.40%)
Aug 28, 2014 9.164 9.173 9.026 9.063 661,525 -0.16(-1.69%)
Aug 27, 2014 9.200 9.328 9.164 9.219 423,391 +0.01(+0.10%)
Aug 26, 2014 9.631 9.668 9.146 9.210 937,572 -0.42(-4.38%)
Aug 25, 2014 9.650 10.25 9.494 9.631 820,408 +0.10(+1.06%)
Aug 22, 2014 9.466 9.677 9.466 9.530 268,452 +0.03(+0.29%)
Aug 21, 2014 9.567 9.723 9.448 9.503 886,293 -0.05(-0.58%)
Aug 20, 2014 9.567 9.650 9.448 9.558 542,562 -0.05(-0.48%)
Aug 19, 2014 9.695 9.915 9.549 9.604 860,572 -0.04(-0.38%)
Aug 18, 2014 9.595 9.732 9.503 9.640 619,870 +0.20(+2.14%)
Aug 15, 2014 9.668 9.714 9.420 9.439 1,234,102 -0.13(-1.34%)
Aug 14, 2014 9.915 9.948 9.356 9.567 1,804,640 -0.35(-3.51%)
Aug 13, 2014 10.37 10.37 9.906 9.915 845,575 -0.39(-3.82%)
Aug 12, 2014 10.78 10.94 10.17 10.31 641,283 -0.55(-5.06%)
Aug 11, 2014 11.18 11.24 10.79 10.86 356,175 -0.21(-1.90%)
Aug 08, 2014 10.77 11.14 10.43 11.07 722,168 +0.30(+2.81%)
Aug 07, 2014 10.66 11.20 10.29 10.77 1,245,939 -0.43(-3.85%)
Aug 06, 2014 10.81 11.35 10.77 11.20 352,689 +0.25(+2.26%)
Aug 05, 2014 11.36 11.43 10.85 10.95 468,795 -0.48(-4.17%)
Aug 04, 2014 11.34 11.48 11.12 11.43 290,473 +0.15(+1.30%)
Aug 01, 2014 11.14 11.29 11.05 11.28 374,220 +0.12(+1.07%)
Jul 31, 2014 11.22 11.33 10.97 11.16 436,478 -0.18(-1.62%)
Jul 30, 2014 11.42 11.52 11.26 11.34 234,311 +0.04(+0.32%)
Jul 29, 2014 11.34 11.54 11.27 11.31 296,071 -0.03(-0.24%)
Jul 28, 2014 11.56 11.56 11.15 11.34 420,814 -0.16(-1.43%)
Jul 25, 2014 11.60 11.63 11.31 11.50 670,870 -0.18(-1.57%)
Jul 24, 2014 11.96 12.19 11.58 11.68 598,108 +0.09(+0.79%)
Jul 23, 2014 11.81 11.83 11.57 11.59 431,883 -0.20(-1.71%)
Jul 22, 2014 11.77 11.93 11.61 11.79 353,181 +0.13(+1.10%)
Jul 21, 2014 11.62 11.75 11.43 11.67 377,853 -0.05(-0.47%)
Jul 18, 2014 11.58 11.88 11.50 11.72 473,049 +0.15(+1.27%)
Jul 17, 2014 11.49 11.94 11.43 11.57 563,620 -0.05(-0.47%)
Jul 16, 2014 11.76 11.83 11.58 11.63 425,661 -0.04(-0.31%)
Jul 15, 2014 12.00 12.07 11.61 11.67 674,563 -0.33(-2.75%)
Jul 14, 2014 11.81 12.13 11.79 12.00 569,744 +0.35(+2.99%)
Jul 11, 2014 11.67 11.91 11.48 11.65 445,330 +0.00(+0.00%)
Jul 10, 2014 11.61 11.97 11.24 11.65 609,339 -0.24(-2.00%)
Jul 09, 2014 11.78 12.04 11.70 11.89 283,130 +0.20(+1.73%)
Jul 08, 2014 12.16 12.16 11.41 11.68 693,566 -0.49(-4.06%)
Jul 07, 2014 12.55 12.63 12.11 12.18 429,685 -0.42(-3.35%)
Jul 03, 2014 12.70 12.60 12.60 12.60 426,022 +0.11(+0.88%)
Jul 02, 2014 12.11 12.52 12.11 12.49 622,826 +0.29(+2.40%)
Jul 01, 2014 12.09 12.41 11.99 12.20 718,532 +0.17(+1.37%)
Jun 30, 2014 11.67 12.32 11.58 12.03 1,410,811 +0.31(+2.66%)
Jun 27, 2014 11.45 11.77 11.43 11.72 2,066,289 +0.21(+1.83%)
Jun 26, 2014 11.23 11.56 11.00 11.51 1,065,907 +0.33(+2.95%)
Jun 25, 2014 10.20 11.93 10.20 11.18 3,353,664 +0.86(+8.35%)
Jun 24, 2014 10.20 10.50 10.17 10.32 334,595 +0.08(+0.81%)
Jun 23, 2014 10.36 10.36 10.07 10.24 408,242 -0.10(-0.98%)
Jun 20, 2014 10.62 10.64 10.04 10.34 725,696 -0.22(-2.08%)
Jun 19, 2014 10.79 10.83 10.44 10.56 461,715 -0.25(-2.29%)
Jun 18, 2014 10.81 10.88 10.61 10.80 621,883 +0.00(+0.00%)
Jun 17, 2014 11.01 11.10 10.79 10.80 368,922 -0.26(-2.32%)
Jun 16, 2014 10.80 11.10 10.79 11.06 568,884 +0.22(+2.03%)
Jun 13, 2014 10.83 10.98 10.69 10.84 281,223 +0.04(+0.34%)
Jun 12, 2014 11.07 11.10 10.71 10.80 400,442 -0.27(-2.48%)
Jun 11, 2014 11.01 11.18 10.98 11.08 317,878 -0.04(-0.33%)
Jun 10, 2014 11.09 11.14 10.84 11.12 303,438 +0.09(+0.83%)
Jun 06, 2014 11.03 11.22 10.88 11.02 330,040 +0.08(+0.75%)
Jun 05, 2014 10.90 11.00 10.66 10.94 499,086 +0.05(+0.42%)
Jun 04, 2014 10.79 11.11 10.53 10.90 618,254 +0.05(+0.51%)
Jun 03, 2014 10.60 10.89 10.45 10.84 366,955 +0.22(+2.07%)
Jun 02, 2014 10.62 11.00 10.57 10.62 649,982 +0.14(+1.31%)
May 30, 2014 10.62 10.64 10.32 10.48 492,791 -0.11(-1.04%)
May 29, 2014 10.61 10.64 10.45 10.59 209,374 +0.01(+0.09%)
May 28, 2014 10.06 10.70 9.970 10.58 426,042 +0.48(+4.71%)
May 27, 2014 10.14 10.44 10.03 10.11 335,760 +0.07(+0.73%)
May 23, 2014 9.814 10.03 10.03 10.03 186,385 +0.16(+1.58%)
May 22, 2014 9.686 9.879 9.606 9.879 125,130 +0.23(+2.37%)
May 21, 2014 9.558 9.796 9.503 9.650 430,442 +0.16(+1.64%)
May 20, 2014 9.732 9.732 9.356 9.494 340,012 -0.30(-3.09%)
May 19, 2014 9.384 9.796 9.329 9.796 377,638 +0.38(+4.09%)
May 16, 2014 9.338 9.420 9.164 9.411 715,780 +0.05(+0.49%)
May 15, 2014 9.274 9.416 9.136 9.365 652,730 -0.01(-0.10%)
May 14, 2014 9.622 9.737 9.338 9.375 526,417 -0.28(-2.94%)
May 13, 2014 10.01 10.02 9.595 9.659 322,142 -0.38(-3.74%)
May 12, 2014 9.750 10.10 9.622 10.03 365,315 +0.38(+3.89%)
May 09, 2014 9.283 9.704 9.182 9.659 658,056 +0.17(+1.84%)
May 08, 2014 10.04 10.09 9.420 9.485 756,850 -0.44(-4.43%)
May 07, 2014 10.13 10.17 9.759 9.924 640,744 -0.15(-1.46%)
May 06, 2014 10.67 10.80 10.06 10.07 759,100 -0.63(-5.91%)
May 05, 2014 10.09 10.73 10.01 10.70 579,717 +0.49(+4.85%)
May 02, 2014 10.48 10.48 10.19 10.21 550,629 -0.24(-2.28%)
May 01, 2014 10.27 10.48 10.13 10.45 745,500 +0.14(+1.33%)
Apr 30, 2014 10.30 10.39 10.04 10.31 454,139 +0.01(+0.09%)
Apr 29, 2014 10.44 10.55 10.17 10.30 446,111 -0.11(-1.06%)
Apr 28, 2014 10.44 10.69 9.970 10.41 709,484 +0.01(+0.09%)
Apr 25, 2014 10.58 10.66 10.21 10.40 688,357 -0.21(-1.99%)
Apr 24, 2014 10.79 10.79 10.31 10.61 558,762 -0.10(-0.94%)
Apr 23, 2014 10.65 10.82 10.55 10.71 442,356 +0.06(+0.60%)
Apr 22, 2014 10.63 10.76 10.45 10.65 498,539 +0.03(+0.26%)
Apr 21, 2014 10.25 10.64 10.07 10.62 547,196 +0.45(+4.42%)
Apr 17, 2014 10.02 10.17 10.17 10.17 458,323 +0.15(+1.46%)
Apr 16, 2014 9.952 10.08 9.686 10.03 484,637 +0.16(+1.67%)
Apr 15, 2014 9.934 10.28 9.420 9.860 737,464 -0.04(-0.37%)
Apr 14, 2014 9.787 10.29 9.769 9.897 893,902 +0.26(+2.66%)
Apr 11, 2014 9.677 9.961 9.503 9.640 879,759 -0.18(-1.87%)
Apr 10, 2014 10.42 10.55 9.759 9.824 1,364,929 -0.59(-5.63%)
Apr 09, 2014 9.732 10.89 9.622 10.41 3,342,668 +1.32(+14.52%)
Apr 08, 2014 8.550 9.136 8.266 9.091 1,236,825 +0.53(+6.21%)
Apr 07, 2014 8.971 8.980 8.513 8.559 972,618 -0.50(-5.56%)
Apr 04, 2014 9.494 9.604 9.026 9.063 907,728 -0.41(-4.35%)
Apr 03, 2014 9.897 10.01 9.379 9.475 777,811 -0.42(-4.26%)
Apr 02, 2014 9.631 10.03 9.329 9.897 1,433,506 +0.27(+2.76%)
Apr 01, 2014 9.530 9.722 9.347 9.631 1,014,111 +0.13(+1.35%)
Mar 31, 2014 9.100 9.521 9.072 9.503 1,720,283 +0.49(+5.49%)
Mar 28, 2014 8.541 9.017 8.440 9.008 1,144,733 +0.46(+5.36%)
Mar 27, 2014 8.504 8.669 8.302 8.550 1,038,893 +0.04(+0.43%)
Mar 26, 2014 8.816 8.853 8.431 8.513 915,087 -0.27(-3.03%)
Mar 25, 2014 8.907 9.063 8.660 8.779 719,068 -0.05(-0.52%)
Mar 24, 2014 9.081 9.081 8.751 8.825 1,521,397 -0.26(-2.83%)
Mar 21, 2014 9.485 9.970 8.797 9.081 3,130,920 +0.39(+4.54%)
Mar 20, 2014 8.724 8.981 8.641 8.687 809,423 -0.06(-0.73%)
Mar 19, 2014 8.861 8.944 8.660 8.751 1,387,953 -0.09(-1.04%)
Mar 18, 2014 8.587 8.898 8.349 8.843 1,593,087 +0.23(+2.66%)
Mar 17, 2014 9.081 9.411 8.284 8.614 3,398,661 -1.02(-10.56%)
Mar 14, 2014 9.558 9.824 9.521 9.631 957,371 -0.01(-0.10%)
Mar 13, 2014 10.20 10.22 9.210 9.640 3,849,320 -0.60(-5.82%)
Mar 12, 2014 9.906 10.25 9.530 10.24 890,816 +0.43(+4.39%)
Mar 11, 2014 10.09 10.30 9.631 9.805 1,320,461 -0.53(-5.14%)
Mar 10, 2014 10.72 10.81 10.05 10.34 898,783 -0.44(-4.08%)
Mar 07, 2014 10.76 10.89 10.51 10.78 731,042 +0.14(+1.29%)
Mar 06, 2014 11.05 11.17 10.58 10.64 669,054 -0.42(-3.81%)
Mar 05, 2014 11.19 11.36 11.00 11.06 639,242 -0.12(-1.07%)
Mar 04, 2014 10.61 11.40 10.60 11.18 4,419,970 +0.84(+8.16%)
Mar 03, 2014 10.52 10.66 9.989 10.34 899,621 -0.43(-4.00%)
Feb 28, 2014 10.72 10.93 10.58 10.77 401,858 +0.06(+0.60%)
Feb 27, 2014 10.62 10.75 10.43 10.70 229,835 +0.06(+0.60%)
Feb 26, 2014 10.87 10.98 10.58 10.64 402,117 -0.22(-2.03%)
Feb 25, 2014 10.98 11.08 10.78 10.86 447,153 -0.12(-1.09%)
Feb 24, 2014 10.95 11.05 10.85 10.98 358,807 +0.13(+1.18%)
Feb 21, 2014 10.75 10.91 10.53 10.85 633,448 +0.16(+1.46%)
Feb 20, 2014 10.23 10.74 10.16 10.69 1,201,273 +0.77(+7.76%)
Feb 19, 2014 10.27 10.36 9.787 9.924 614,224 -0.36(-3.48%)
Feb 18, 2014 10.03 10.37 9.989 10.28 706,854 +0.26(+2.56%)
Feb 14, 2014 9.979 10.03 10.03 10.03 720,441 -0.01(-0.09%)
Feb 13, 2014 9.466 10.06 9.420 10.03 1,000,782 +0.45(+4.68%)
Feb 12, 2014 9.585 9.640 9.210 9.585 1,002,978 -0.02(-0.19%)
Feb 11, 2014 10.02 10.02 9.540 9.604 1,133,120 -0.43(-4.29%)
Feb 10, 2014 10.29 10.36 9.796 10.03 963,170 -0.28(-2.75%)
Feb 07, 2014 10.77 10.89 10.27 10.32 721,128 -0.38(-3.51%)
Feb 06, 2014 10.18 10.79 10.09 10.69 933,346 +0.53(+5.23%)
Feb 05, 2014 10.28 10.46 9.686 10.16 1,112,220 +0.44(+4.52%)
Feb 04, 2014 10.05 10.23 9.723 9.723 573,426 -0.24(-2.39%)
Feb 03, 2014 10.27 10.36 9.796 9.961 712,072 -0.47(-4.48%)
Jan 31, 2014 10.02 10.52 9.925 10.43 658,044 +0.21(+2.06%)
Jan 30, 2014 10.05 10.34 10.04 10.22 506,627 +0.29(+2.96%)
Jan 29, 2014 10.03 10.14 9.759 9.924 395,941 -0.28(-2.78%)
Jan 28, 2014 9.778 10.21 9.759 10.21 788,815 +0.38(+3.82%)
Jan 27, 2014 9.979 10.10 9.668 9.833 624,885 -0.16(-1.65%)
Jan 24, 2014 10.23 10.23 9.814 9.998 589,452 -0.27(-2.59%)
Jan 23, 2014 10.38 10.39 10.17 10.26 326,789 -0.25(-2.35%)
Jan 22, 2014 10.26 10.54 10.14 10.51 816,296 +0.25(+2.41%)
Jan 21, 2014 10.82 10.95 10.14 10.26 940,450 -0.53(-4.92%)
Jan 17, 2014 11.04 10.79 10.79 10.79 529,909 -0.29(-2.64%)
Jan 16, 2014 11.08 11.24 10.94 11.09 881,377 -0.01(-0.08%)
Jan 15, 2014 11.82 11.83 10.79 11.10 1,872,023 -0.72(-6.12%)
Jan 14, 2014 11.83 11.96 11.51 11.82 469,338 +0.05(+0.47%)
Jan 13, 2014 12.37 12.38 11.53 11.77 650,387 -0.61(-4.96%)
Jan 10, 2014 12.08 12.42 12.00 12.38 678,464 +0.22(+1.81%)
Jan 09, 2014 12.73 12.75 11.87 12.16 1,056,667 -0.54(-4.26%)
Jan 08, 2014 12.80 12.88 12.44 12.70 780,959 -0.10(-0.79%)
Jan 07, 2014 13.02 13.26 12.34 12.80 976,436 -0.21(-1.62%)
Jan 06, 2014 13.43 13.57 12.88 13.01 706,699 -0.35(-2.61%)
Jan 03, 2014 13.44 13.52 12.97 13.36 719,238 -0.09(-0.68%)
Jan 02, 2014 13.57 13.73 13.23 13.45 784,843 -0.18(-1.34%)
Dec 31, 2013 13.06 13.64 13.64 13.64 2,189,696 +0.68(+5.23%)
Dec 30, 2013 13.20 13.29 12.67 12.96 696,966 -0.29(-2.21%)
Dec 27, 2013 13.46 13.46 12.88 13.25 525,854 -0.09(-0.69%)
Dec 26, 2013 13.53 13.83 13.11 13.34 762,347 -0.16(-1.15%)
Dec 24, 2013 13.60 13.60 13.12 13.50 369,201 -0.13(-0.94%)
Dec 23, 2013 13.18 13.75 13.07 13.63 921,097 +0.51(+3.91%)
Dec 20, 2013 12.42 13.21 12.34 13.11 1,189,919 +0.78(+6.31%)
Dec 19, 2013 12.81 12.98 12.26 12.33 852,741 -0.47(-3.65%)
Dec 18, 2013 12.61 12.88 12.24 12.80 995,475 +0.19(+1.53%)
Dec 17, 2013 12.18 12.76 11.91 12.61 994,318 +0.49(+4.01%)
Dec 16, 2013 12.55 12.68 12.01 12.12 1,032,965 -0.31(-2.51%)
Dec 13, 2013 12.12 12.63 12.11 12.44 1,258,038 +0.40(+3.35%)
Dec 12, 2013 11.23 12.34 11.18 12.03 1,693,145 +1.01(+9.14%)
Dec 11, 2013 11.39 11.44 10.95 11.02 634,204 -0.33(-2.91%)
Dec 10, 2013 11.39 11.55 11.23 11.35 851,531 +0.05(+0.41%)
Dec 09, 2013 11.72 11.78 11.15 11.31 917,046 -0.38(-3.22%)
Dec 06, 2013 10.81 11.93 10.81 11.68 1,167,269 +1.07(+10.10%)
Dec 05, 2013 11.26 11.36 10.53 10.61 1,192,958 -0.68(-6.01%)
Dec 04, 2013 10.87 11.44 10.87 11.29 909,084 +0.32(+2.92%)
Dec 03, 2013 11.23 11.32 10.41 10.97 2,674,170 -0.17(-1.48%)
Dec 02, 2013 11.32 11.99 11.09 11.13 1,974,200 -0.09(-0.82%)
Nov 29, 2013 11.56 11.56 11.13 11.23 605,049 -0.22(-1.92%)
Nov 27, 2013 11.27 11.45 11.07 11.45 711,978 +0.27(+2.46%)
Nov 26, 2013 10.64 11.23 10.58 11.17 958,036 +0.53(+5.00%)
Nov 25, 2013 10.45 10.82 10.32 10.64 794,530 +0.26(+2.47%)
Nov 22, 2013 10.20 10.62 10.20 10.38 979,956 +0.24(+2.35%)
Nov 21, 2013 10.11 10.44 9.741 10.14 1,534,565 +0.04(+0.36%)
Nov 20, 2013 9.164 10.28 9.146 10.11 2,667,185 +1.48(+17.22%)
Nov 19, 2013 8.962 9.127 8.596 8.623 985,391 -0.36(-3.98%)
Nov 18, 2013 9.512 9.567 8.926 8.981 856,141 -0.46(-4.85%)
Nov 15, 2013 9.420 9.549 9.384 9.439 614,635 +0.02(+0.19%)
Nov 14, 2013 9.650 9.783 9.274 9.420 758,033 +0.07(+0.78%)
Nov 12, 2013 9.347 9.714 9.151 9.347 1,108,713 +0.00(+0.00%)
Nov 11, 2013 8.348 9.585 8.348 9.347 2,602,406 +1.02(+12.21%)
Nov 08, 2013 8.092 8.559 8.037 8.330 1,186,502 +0.26(+3.18%)
Nov 07, 2013 8.376 8.477 7.440 8.073 1,668,613 -0.04(-0.45%)
Nov 06, 2013 8.028 8.434 8.028 8.110 1,315,810 +0.13(+1.61%)
Nov 05, 2013 7.725 8.032 7.615 7.982 613,797 +0.18(+2.35%)
Nov 04, 2013 7.652 8.018 7.652 7.798 700,568 +0.16(+2.04%)
Nov 01, 2013 7.753 7.789 7.395 7.643 460,521 -0.10(-1.30%)
Oct 31, 2013 7.597 7.789 7.304 7.743 1,045,639 +0.12(+1.56%)
Oct 30, 2013 7.954 7.954 7.386 7.624 604,250 -0.31(-3.93%)
Oct 29, 2013 7.615 7.973 7.615 7.936 502,399 +0.33(+4.34%)
Oct 28, 2013 7.817 7.872 7.432 7.606 775,411 -0.24(-3.04%)
Oct 25, 2013 8.202 8.202 7.771 7.844 654,532 -0.30(-3.71%)
Oct 24, 2013 8.128 8.211 8.092 8.147 404,088 +0.02(+0.23%)
Oct 23, 2013 8.147 8.257 7.900 8.128 545,241 -0.06(-0.78%)
Oct 22, 2013 8.412 8.559 8.178 8.192 1,083,733 -0.24(-2.83%)
Oct 21, 2013 8.037 8.467 7.991 8.431 1,137,210 +0.40(+5.02%)
Oct 18, 2013 8.028 8.055 7.835 8.028 554,536 +0.07(+0.92%)
Oct 17, 2013 8.137 8.385 7.954 7.954 844,872 -0.22(-2.69%)
Oct 16, 2013 8.247 8.467 7.973 8.174 1,104,429 +0.03(+0.34%)
Oct 15, 2013 7.560 8.422 7.496 8.147 2,191,742 +0.58(+7.63%)
Oct 14, 2013 7.514 7.670 7.239 7.569 743,433 -0.06(-0.84%)
Oct 11, 2013 7.001 7.872 6.992 7.633 1,490,502 +0.63(+9.03%)
Oct 10, 2013 7.029 7.166 6.919 7.001 941,069 +0.14(+2.00%)
Oct 09, 2013 6.662 7.404 6.301 6.864 1,596,897 +0.20(+3.03%)
Oct 08, 2013 7.175 7.184 6.644 6.662 766,267 -0.52(-7.27%)
Oct 07, 2013 7.322 7.789 7.184 7.184 880,406 +0.00(+0.00%)
Oct 04, 2013 6.781 7.239 6.745 7.184 635,380 +0.38(+5.66%)
Oct 03, 2013 7.038 7.038 6.790 6.800 438,586 -0.24(-3.39%)
Oct 02, 2013 7.102 7.221 6.910 7.038 534,553 -0.11(-1.54%)
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.