Skip to main content

Gray Television (NY: GTN )

6.320 +0.100 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 11.98 12.35 11.96 12.29 505,039 +0.34(+2.86%)
Jan 30, 2023 11.95 12.03 11.67 11.95 420,533 -0.16(-1.33%)
Jan 27, 2023 11.89 12.18 11.81 12.11 458,940 +0.16(+1.35%)
Jan 26, 2023 11.68 11.95 11.55 11.95 465,308 +0.33(+2.86%)
Jan 25, 2023 11.28 11.69 11.24 11.61 608,589 +0.27(+2.34%)
Jan 24, 2023 11.24 11.49 11.24 11.35 495,053 -0.05(-0.42%)
Jan 23, 2023 11.05 11.42 10.93 11.40 1,043,860 +0.39(+3.53%)
Jan 20, 2023 10.89 11.10 10.75 11.01 873,467 +0.22(+2.02%)
Jan 19, 2023 10.89 10.92 10.67 10.79 361,109 -0.21(-1.90%)
Jan 18, 2023 11.11 11.32 10.91 11.00 510,907 -0.12(-1.11%)
Jan 17, 2023 10.95 11.18 10.77 11.12 878,415 +0.17(+1.56%)
Jan 13, 2023 10.83 11.05 10.83 10.95 1,202,612 -0.10(-0.94%)
Jan 12, 2023 11.34 11.44 10.97 11.06 831,094 -0.16(-1.44%)
Jan 11, 2023 11.17 11.39 11.13 11.22 1,338,506 +0.06(+0.51%)
Jan 10, 2023 11.08 11.18 10.95 11.16 459,306 +0.12(+1.12%)
Jan 09, 2023 11.45 11.51 11.01 11.04 1,282,305 -0.40(-3.48%)
Jan 06, 2023 11.16 11.58 11.07 11.43 662,950 +0.36(+3.25%)
Jan 05, 2023 10.96 11.20 10.79 11.07 1,020,395 +0.08(+0.69%)
Jan 04, 2023 10.59 11.05 10.47 11.00 673,124 +0.49(+4.69%)
Jan 03, 2023 10.80 10.96 10.48 10.51 1,407,836 -0.10(-0.98%)
Dec 30, 2022 10.57 10.67 10.43 10.61 645,519 -0.11(-1.06%)
Dec 29, 2022 10.26 10.75 10.23 10.72 647,947 +0.60(+5.90%)
Dec 28, 2022 10.19 10.31 10.09 10.13 725,168 -0.09(-0.84%)
Dec 27, 2022 9.937 10.27 9.690 10.21 715,449 +0.29(+2.96%)
Dec 23, 2022 9.643 9.951 9.576 9.918 411,842 +0.16(+1.65%)
Dec 22, 2022 9.737 9.823 9.519 9.756 635,412 -0.06(-0.58%)
Dec 21, 2022 9.984 9.993 9.794 9.813 662,443 -0.09(-0.96%)
Dec 20, 2022 10.00 10.04 9.690 9.908 745,891 -0.12(-1.23%)
Dec 19, 2022 10.53 10.53 9.946 10.03 689,384 -0.58(-5.45%)
Dec 16, 2022 10.51 10.68 10.37 10.61 990,313 -0.02(-0.18%)
Dec 15, 2022 10.99 11.11 10.55 10.63 435,885 -0.56(-5.00%)
Dec 14, 2022 10.87 11.30 10.80 11.19 1,077,085 +0.17(+1.55%)
Dec 13, 2022 11.71 12.06 10.98 11.02 1,589,141 -0.35(-3.07%)
Dec 12, 2022 11.16 11.38 11.09 11.37 1,064,021 +0.14(+1.26%)
Dec 09, 2022 10.76 11.42 10.74 11.22 783,739 +0.36(+3.29%)
Dec 08, 2022 10.73 11.01 10.63 10.87 1,093,719 +0.14(+1.32%)
Dec 07, 2022 10.66 10.95 10.57 10.73 687,695 +0.08(+0.71%)
Dec 06, 2022 10.83 10.98 10.42 10.65 880,456 -0.20(-1.82%)
Dec 05, 2022 10.81 11.07 10.73 10.85 1,060,288 +0.01(+0.09%)
Dec 02, 2022 10.76 10.96 10.71 10.84 1,244,578 -0.06(-0.52%)
Dec 01, 2022 11.02 11.31 10.74 10.89 772,365 -0.12(-1.11%)
Nov 30, 2022 10.63 11.06 10.36 11.02 1,179,146 +0.38(+3.54%)
Nov 29, 2022 10.15 10.65 10.04 10.64 749,118 +0.57(+5.71%)
Nov 28, 2022 10.08 10.25 9.958 10.07 1,246,177 -0.19(-1.84%)
Nov 25, 2022 10.29 10.41 10.25 10.25 176,256 -0.04(-0.37%)
Nov 23, 2022 10.12 10.43 10.12 10.29 344,764 +0.16(+1.58%)
Nov 22, 2022 10.25 10.33 9.991 10.13 1,339,219 -0.05(-0.46%)
Nov 21, 2022 10.36 10.41 10.13 10.18 469,127 -0.19(-1.82%)
Nov 18, 2022 10.81 10.92 10.25 10.37 682,208 -0.25(-2.39%)
Nov 17, 2022 10.28 10.68 10.17 10.62 656,427 +0.17(+1.62%)
Nov 16, 2022 10.70 10.82 10.36 10.45 1,176,568 -0.30(-2.80%)
Nov 15, 2022 10.40 10.95 10.26 10.75 1,513,962 +0.74(+7.43%)
Nov 14, 2022 9.850 10.32 9.690 10.01 1,489,581 +0.17(+1.72%)
Nov 11, 2022 9.379 10.20 9.219 9.840 1,358,469 +0.34(+3.57%)
Nov 10, 2022 9.181 9.586 9.012 9.501 1,497,137 +0.76(+8.73%)
Nov 09, 2022 9.002 9.106 8.315 8.739 2,523,469 -0.89(-9.29%)
Nov 08, 2022 9.049 9.916 8.967 9.633 2,018,254 +0.81(+9.18%)
Nov 07, 2022 9.191 9.275 8.456 8.823 2,305,927 +0.38(+4.46%)
Nov 04, 2022 11.88 11.88 8.108 8.447 5,346,836 -4.28(-33.65%)
Nov 03, 2022 13.09 13.18 12.42 12.73 1,001,258 -0.66(-4.92%)
Nov 02, 2022 13.91 13.32 13.39 733,217 -0.76(-5.39%)
Nov 01, 2022 13.60 14.51 13.48 14.15 849,533 +0.83(+6.22%)
Oct 31, 2022 13.80 13.84 12.90 13.32 953,141 -0.55(-3.94%)
Oct 28, 2022 13.48 13.91 13.33 13.87 737,931 +0.45(+3.37%)
Oct 27, 2022 14.33 14.47 13.37 13.42 900,955 -0.79(-5.57%)
Oct 26, 2022 14.77 14.80 14.18 14.21 433,038 -0.38(-2.58%)
Oct 25, 2022 14.38 14.86 14.37 14.59 463,822 +0.14(+0.98%)
Oct 24, 2022 14.71 14.72 14.36 14.45 688,982 -0.17(-1.16%)
Oct 21, 2022 14.70 14.77 14.38 14.61 418,277 +0.03(+0.19%)
Oct 20, 2022 14.60 14.83 14.41 14.59 343,284 +0.04(+0.26%)
Oct 19, 2022 14.58 14.87 14.36 14.55 555,363 -0.12(-0.83%)
Oct 18, 2022 14.50 14.76 14.46 14.67 668,368 +0.50(+3.52%)
Oct 17, 2022 13.64 14.40 13.64 14.17 675,426 +0.67(+4.95%)
Oct 14, 2022 13.75 13.96 13.48 13.50 547,600 -0.19(-1.38%)
Oct 13, 2022 13.09 13.77 12.87 13.69 662,259 +0.41(+3.12%)
Oct 12, 2022 13.57 13.68 13.23 13.28 612,922 -0.29(-2.15%)
Oct 11, 2022 13.77 13.85 13.32 13.57 522,603 -0.29(-2.11%)
Oct 10, 2022 13.67 13.98 13.54 13.86 450,267 +0.23(+1.66%)
Oct 07, 2022 13.64 13.71 13.25 13.64 564,805 -0.04(-0.27%)
Oct 06, 2022 14.31 14.36 13.66 13.67 684,579 -0.68(-4.72%)
Oct 05, 2022 14.30 14.36 14.02 14.35 749,209 -0.13(-0.91%)
Oct 04, 2022 14.15 14.57 14.15 14.48 821,991 +0.55(+3.92%)
Oct 03, 2022 13.79 14.29 13.40 13.94 1,053,732 +0.45(+3.35%)
Sep 30, 2022 13.86 13.97 13.47 13.48 775,846 -0.34(-2.45%)
Sep 29, 2022 14.12 14.14 13.35 13.82 658,973 -0.53(-3.67%)
Sep 28, 2022 14.46 14.64 14.31 14.35 773,227 -0.03(-0.20%)
Sep 27, 2022 14.77 14.89 14.12 14.38 572,370 -0.21(-1.42%)
Sep 26, 2022 14.97 15.16 14.50 14.59 683,095 -0.59(-3.91%)
Sep 23, 2022 15.55 15.61 14.75 15.18 838,777 -0.62(-3.93%)
Sep 22, 2022 16.91 16.91 15.76 15.80 799,647 -1.11(-6.57%)
Sep 21, 2022 17.51 17.55 16.91 16.91 379,289 -0.57(-3.28%)
Sep 20, 2022 17.31 17.55 17.23 17.49 558,378 +0.08(+0.49%)
Sep 19, 2022 17.22 17.56 17.13 17.40 422,521 +0.01(+0.05%)
Sep 16, 2022 17.45 17.51 17.03 17.39 986,082 -0.24(-1.39%)
Sep 15, 2022 17.41 17.93 17.41 17.64 414,183 +0.11(+0.64%)
Sep 14, 2022 17.78 17.81 17.12 17.52 444,551 -0.24(-1.33%)
Sep 13, 2022 18.00 18.25 17.61 17.76 635,858 -0.66(-3.56%)
Sep 12, 2022 18.12 18.51 17.93 18.42 477,878 +0.48(+2.67%)
Sep 09, 2022 17.42 17.99 17.40 17.94 403,271 +0.61(+3.52%)
Sep 08, 2022 17.08 17.49 16.89 17.33 414,412 +0.11(+0.65%)
Sep 07, 2022 17.22 17.40 17.19 17.22 711,092 -0.16(-0.92%)
Sep 06, 2022 17.81 17.83 17.31 17.38 549,408 -0.34(-1.91%)
Sep 02, 2022 17.94 17.99 17.64 17.71 466,359 -0.03(-0.16%)
Sep 01, 2022 17.72 17.74 17.45 17.74 589,828 -0.17(-0.94%)
Aug 31, 2022 18.25 18.25 17.86 17.91 527,845 -0.29(-1.60%)
Aug 30, 2022 18.82 18.86 18.18 18.20 532,814 -0.56(-3.00%)
Aug 29, 2022 18.66 18.96 18.48 18.76 388,729 -0.09(-0.50%)
Aug 26, 2022 18.98 19.09 18.66 18.86 767,442 -0.10(-0.54%)
Aug 25, 2022 18.59 19.05 18.58 18.96 477,124 +0.54(+2.95%)
Aug 24, 2022 18.25 18.60 18.15 18.42 366,843 +0.06(+0.31%)
Aug 23, 2022 18.35 18.52 18.27 18.36 494,292 -0.03(-0.15%)
Aug 22, 2022 18.90 18.90 18.28 18.39 657,341 -0.79(-4.11%)
Aug 19, 2022 19.13 19.44 19.06 19.18 647,187 -0.06(-0.29%)
Aug 18, 2022 19.36 19.36 19.02 19.23 631,916 -0.13(-0.68%)
Aug 17, 2022 19.23 19.53 19.10 19.36 889,637 -0.12(-0.63%)
Aug 16, 2022 18.74 19.49 18.62 19.49 1,143,875 +0.84(+4.53%)
Aug 15, 2022 18.22 18.71 18.06 18.64 1,714,814 +0.22(+1.17%)
Aug 12, 2022 18.43 18.59 18.29 18.43 1,354,517 +0.02(+0.10%)
Aug 11, 2022 18.10 18.58 18.07 18.41 1,068,179 +0.51(+2.83%)
Aug 10, 2022 17.58 17.98 17.57 17.90 637,906 +0.63(+3.64%)
Aug 09, 2022 17.51 17.53 17.00 17.27 778,355 -0.18(-1.02%)
Aug 08, 2022 17.59 18.20 17.38 17.45 1,025,049 -0.78(-4.27%)
Aug 05, 2022 18.03 18.43 17.69 18.23 868,599 -0.18(-0.97%)
Aug 04, 2022 18.19 18.45 17.98 18.41 870,123 +0.07(+0.36%)
Aug 03, 2022 17.83 18.54 17.77 18.34 539,678 +0.61(+3.44%)
Aug 02, 2022 17.59 17.93 17.40 17.73 383,797 +0.14(+0.80%)
Aug 01, 2022 17.33 17.65 17.09 17.59 383,865 +0.18(+1.02%)
Jul 29, 2022 18.19 18.19 17.33 17.41 686,800 -0.78(-4.28%)
Jul 28, 2022 17.70 18.26 17.41 18.19 679,880 +0.42(+2.37%)
Jul 27, 2022 17.42 17.87 17.42 17.77 507,835 +0.39(+2.27%)
Jul 26, 2022 17.46 17.54 17.23 17.38 348,387 -0.07(-0.38%)
Jul 25, 2022 17.38 17.59 17.23 17.44 425,716 +0.22(+1.25%)
Jul 22, 2022 17.33 17.41 17.09 17.23 507,890 -0.07(-0.38%)
Jul 21, 2022 17.07 17.32 16.91 17.29 422,930 +0.14(+0.82%)
Jul 20, 2022 16.71 17.23 16.62 17.15 434,747 +0.44(+2.64%)
Jul 19, 2022 16.37 16.86 16.37 16.71 495,969 +0.58(+3.60%)
Jul 18, 2022 15.94 16.17 15.91 16.13 550,091 +0.30(+1.90%)
Jul 15, 2022 15.51 15.88 15.25 15.83 449,632 +0.59(+3.88%)
Jul 14, 2022 15.35 15.44 15.12 15.24 531,241 -0.38(-2.40%)
Jul 13, 2022 15.77 15.79 15.48 15.61 410,314 -0.26(-1.65%)
Jul 12, 2022 15.35 15.99 15.35 15.88 552,083 +0.38(+2.48%)
Jul 11, 2022 15.74 15.78 15.43 15.49 524,574 -0.42(-2.65%)
Jul 08, 2022 16.02 16.20 15.72 15.91 828,463 -0.08(-0.53%)
Jul 07, 2022 15.64 16.06 15.58 16.00 702,805 +0.49(+3.14%)
Jul 06, 2022 15.96 16.11 15.39 15.51 1,187,527 -0.43(-2.71%)
Jul 05, 2022 16.28 16.28 15.71 15.94 1,457,143 -0.54(-3.30%)
Jul 01, 2022 15.71 16.51 15.71 16.48 1,103,256 +0.65(+4.09%)
Jun 30, 2022 15.87 16.18 15.74 15.84 1,286,957 -0.23(-1.46%)
Jun 29, 2022 16.21 16.21 15.66 16.07 1,208,353 -0.20(-1.21%)
Jun 28, 2022 16.83 17.03 16.24 16.27 678,379 -0.35(-2.09%)
Jun 27, 2022 16.21 16.69 16.11 16.62 834,026 +0.55(+3.44%)
Jun 24, 2022 15.94 16.33 15.88 16.06 2,992,733 +0.22(+1.36%)
Jun 23, 2022 15.96 16.06 15.24 15.85 1,586,976 -0.12(-0.76%)
Jun 22, 2022 16.08 16.45 15.90 15.97 1,615,596 -0.38(-2.30%)
Jun 21, 2022 17.10 17.23 16.34 16.34 1,000,713 -0.54(-3.22%)
Jun 17, 2022 17.15 17.30 16.40 16.89 1,604,771 -0.12(-0.72%)
Jun 16, 2022 17.32 17.49 16.80 17.01 1,133,406 -0.66(-3.72%)
Jun 15, 2022 17.51 18.02 17.41 17.67 1,036,213 +0.36(+2.06%)
Jun 14, 2022 16.67 17.51 16.57 17.31 1,072,050 +0.66(+3.94%)
Jun 13, 2022 17.08 17.29 16.48 16.65 1,642,581 -0.85(-4.85%)
Jun 10, 2022 17.63 17.86 17.45 17.50 895,536 -0.44(-2.45%)
Jun 09, 2022 17.59 18.03 17.47 17.94 811,946 +0.17(+0.95%)
Jun 08, 2022 18.32 18.40 17.67 17.77 1,042,735 -0.55(-3.01%)
Jun 07, 2022 18.20 18.46 17.96 18.32 1,175,372 +0.08(+0.46%)
Jun 06, 2022 18.30 18.41 18.06 18.24 1,602,037 +0.06(+0.31%)
Jun 03, 2022 18.04 18.40 18.02 18.18 1,281,729 -0.01(-0.05%)
Jun 02, 2022 18.17 18.35 17.96 18.19 1,075,361 +0.03(+0.15%)
Jun 01, 2022 18.51 18.51 17.89 18.17 1,006,585 -0.24(-1.32%)
May 31, 2022 18.32 18.50 18.04 18.41 1,742,607 +0.08(+0.46%)
May 27, 2022 18.32 18.41 18.19 18.32 1,118,465 +0.16(+0.87%)
May 26, 2022 18.23 18.40 18.14 18.17 1,047,067 +0.07(+0.41%)
May 25, 2022 17.71 18.29 17.71 18.09 772,148 +0.30(+1.68%)
May 24, 2022 18.48 18.50 17.48 17.79 823,453 -0.91(-4.89%)
May 23, 2022 19.10 19.10 18.59 18.71 1,026,208 -0.21(-1.13%)
May 20, 2022 19.01 19.11 18.74 18.92 832,854 +0.08(+0.45%)
May 19, 2022 18.86 19.12 18.54 18.84 776,865 -0.14(-0.74%)
May 18, 2022 18.98 19.33 18.69 18.98 1,714,630 -0.18(-0.93%)
May 17, 2022 18.76 19.34 18.76 19.16 1,462,270 +0.66(+3.58%)
May 16, 2022 18.27 18.73 18.21 18.49 920,227 +0.25(+1.38%)
May 13, 2022 18.65 18.67 18.19 18.24 917,715 -0.09(-0.51%)
May 12, 2022 18.08 18.48 17.91 18.33 1,081,040 +0.35(+1.92%)
May 11, 2022 17.99 18.58 17.78 17.99 823,627 -0.07(-0.41%)
May 10, 2022 17.25 18.16 16.97 18.06 960,245 +0.95(+5.56%)
May 09, 2022 17.39 17.73 16.93 17.11 1,144,379 -0.59(-3.32%)
May 06, 2022 18.67 18.81 17.48 17.70 889,554 -0.34(-1.86%)
May 05, 2022 18.20 18.45 17.79 18.03 635,329 -0.26(-1.43%)
May 04, 2022 17.63 18.35 17.47 18.30 532,218 +0.75(+4.26%)
May 03, 2022 17.26 17.75 17.14 17.55 738,216 +0.15(+0.86%)
May 02, 2022 17.29 17.61 17.08 17.40 590,717 +0.11(+0.65%)
Apr 29, 2022 17.51 17.74 17.03 17.29 990,270 -0.37(-2.11%)
Apr 28, 2022 18.03 18.15 17.22 17.66 840,648 -0.18(-0.99%)
Apr 27, 2022 18.10 18.24 17.64 17.84 835,729 -0.23(-1.29%)
Apr 26, 2022 18.34 18.46 17.97 18.07 522,499 -0.51(-2.76%)
Apr 25, 2022 18.76 18.84 18.15 18.59 572,257 -0.37(-1.97%)
Apr 22, 2022 19.23 19.35 18.85 18.96 469,789 -0.29(-1.50%)
Apr 21, 2022 19.65 19.66 19.09 19.25 629,677 -0.15(-0.77%)
Apr 20, 2022 19.26 19.57 18.78 19.40 828,206 +0.20(+1.02%)
Apr 19, 2022 18.88 19.28 18.81 19.20 595,926 +0.31(+1.63%)
Apr 18, 2022 18.89 19.49 18.76 18.89 635,313 -0.08(-0.44%)
Apr 14, 2022 19.78 19.78 18.97 18.98 703,394 -0.77(-3.88%)
Apr 13, 2022 19.66 19.89 19.44 19.74 557,063 +0.14(+0.71%)
Apr 12, 2022 19.73 20.09 19.51 19.60 553,199 +0.14(+0.72%)
Apr 11, 2022 19.57 19.79 19.27 19.46 850,981 -0.17(-0.86%)
Apr 08, 2022 19.78 19.80 19.51 19.63 642,353 -0.16(-0.80%)
Apr 07, 2022 19.99 20.09 19.42 19.79 995,193 -0.16(-0.80%)
Apr 06, 2022 20.12 20.27 19.70 19.95 887,358 -0.29(-1.43%)
Apr 05, 2022 20.60 21.02 20.03 20.24 849,886 -0.56(-2.69%)
Apr 04, 2022 20.81 20.89 20.40 20.80 733,417 +0.07(+0.36%)
Apr 01, 2022 20.68 20.91 20.33 20.72 1,383,996 +0.12(+0.59%)
Mar 31, 2022 20.49 21.02 20.28 20.60 826,839 +0.07(+0.32%)
Mar 30, 2022 20.82 21.08 20.45 20.54 566,736 -0.42(-2.00%)
Mar 29, 2022 21.02 21.21 20.78 20.96 737,329 +0.18(+0.85%)
Mar 28, 2022 21.60 21.61 20.62 20.78 1,045,844 -1.02(-4.67%)
Mar 25, 2022 21.88 22.11 21.63 21.80 993,764 -0.08(-0.38%)
Mar 24, 2022 21.44 21.96 21.16 21.88 528,759 +0.50(+2.36%)
Mar 23, 2022 21.62 21.88 21.28 21.38 409,982 -0.38(-1.76%)
Mar 22, 2022 21.79 22.03 21.68 21.76 894,388 +0.07(+0.30%)
Mar 21, 2022 21.83 21.97 21.56 21.69 501,188 -0.17(-0.77%)
Mar 18, 2022 21.87 22.10 21.29 21.86 792,054 +0.00(+0.00%)
Mar 17, 2022 21.82 22.07 21.73 21.86 830,170 -0.21(-0.93%)
Mar 16, 2022 21.76 22.22 21.53 22.07 709,967 +0.35(+1.63%)
Mar 15, 2022 21.38 21.80 21.34 21.71 469,325 +0.52(+2.47%)
Mar 14, 2022 21.49 21.65 20.98 21.19 497,478 -0.20(-0.92%)
Mar 11, 2022 21.98 22.01 21.26 21.39 798,710 -0.42(-1.92%)
Mar 10, 2022 21.71 21.51 21.80 724,928 +0.04(+0.17%)
Mar 09, 2022 21.66 22.05 21.45 21.77 690,182 +0.58(+2.72%)
Mar 08, 2022 21.15 21.80 21.06 21.19 567,568 -0.11(-0.52%)
Mar 07, 2022 21.38 21.93 21.11 21.30 590,300 +0.08(+0.39%)
Mar 04, 2022 22.04 22.32 20.87 21.22 913,693 -1.40(-6.17%)
Mar 03, 2022 23.00 23.08 22.38 22.61 464,218 -0.24(-1.06%)
Mar 02, 2022 22.47 23.01 22.30 22.86 857,198 +0.65(+2.93%)
Mar 01, 2022 21.58 22.57 21.40 22.20 1,407,037 +0.41(+1.88%)
Feb 28, 2022 20.40 21.86 20.30 21.80 972,686 +1.18(+5.73%)
Feb 25, 2022 19.51 20.68 18.95 20.61 1,038,766 +1.78(+9.43%)
Feb 24, 2022 18.00 18.94 17.88 18.84 542,077 +0.17(+0.90%)
Feb 23, 2022 19.24 19.30 18.47 18.67 505,071 -0.44(-2.29%)
Feb 22, 2022 19.61 19.67 19.10 19.11 543,024 -0.58(-2.93%)
Feb 18, 2022 19.68 0 -0.87(-4.21%)
Feb 17, 2022 20.72 20.93 20.46 20.55 341,399 -0.45(-2.13%)
Feb 16, 2022 20.85 21.11 20.74 21.00 466,956 -0.09(-0.44%)
Feb 15, 2022 20.87 21.19 20.87 21.09 344,292 +0.49(+2.39%)
Feb 14, 2022 20.82 20.93 20.32 20.60 788,768 -0.02(-0.09%)
Feb 11, 2022 20.95 21.22 20.42 20.61 483,331 -0.34(-1.64%)
Feb 10, 2022 20.12 21.33 20.12 20.96 1,064,383 +0.53(+2.60%)
Feb 09, 2022 19.82 20.44 19.82 20.43 521,541 +0.85(+4.32%)
Feb 08, 2022 19.40 19.66 19.27 19.58 382,126 +0.37(+1.94%)
Feb 07, 2022 19.19 19.36 18.89 19.21 475,379 +0.04(+0.19%)
Feb 04, 2022 18.96 19.32 18.52 19.17 796,201 +0.02(+0.10%)
Feb 03, 2022 19.39 19.10 19.15 504,420 -0.39(-2.00%)
Feb 02, 2022 19.64 19.82 19.15 19.54 454,992 -0.13(-0.66%)
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.