Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 10.02 10.53 9.930 10.43 657,710 +0.21(+2.06%)
Jan 30, 2014 10.06 10.34 10.05 10.22 506,370 +0.29(+2.96%)
Jan 29, 2014 10.04 10.15 9.764 9.929 395,740 -0.28(-2.78%)
Jan 28, 2014 9.783 10.21 9.764 10.21 788,414 +0.38(+3.82%)
Jan 27, 2014 9.984 10.10 9.673 9.838 624,567 -0.17(-1.65%)
Jan 24, 2014 10.23 10.23 9.819 10.00 589,152 -0.27(-2.59%)
Jan 23, 2014 10.39 10.40 10.18 10.27 326,623 -0.25(-2.35%)
Jan 22, 2014 10.27 10.54 10.15 10.52 815,881 +0.25(+2.41%)
Jan 21, 2014 10.83 10.96 10.15 10.27 939,973 -0.53(-4.92%)
Jan 17, 2014 11.05 10.80 10.80 10.80 529,640 -0.29(-2.64%)
Jan 16, 2014 11.08 11.25 10.95 11.09 880,929 -0.01(-0.08%)
Jan 15, 2014 11.83 11.84 10.80 11.10 1,871,072 -0.72(-6.12%)
Jan 14, 2014 11.84 11.96 11.52 11.83 469,100 +0.05(+0.47%)
Jan 13, 2014 12.38 12.39 11.53 11.77 650,057 -0.61(-4.96%)
Jan 10, 2014 12.08 12.42 12.01 12.39 678,119 +0.22(+1.81%)
Jan 09, 2014 12.73 12.75 11.87 12.17 1,056,130 -0.54(-4.26%)
Jan 08, 2014 12.81 12.88 12.45 12.71 780,562 -0.10(-0.79%)
Jan 07, 2014 13.03 13.27 12.35 12.81 975,940 -0.21(-1.62%)
Jan 06, 2014 13.43 13.58 12.88 13.02 706,340 -0.35(-2.61%)
Jan 03, 2014 13.45 13.52 12.98 13.37 718,873 -0.09(-0.68%)
Jan 02, 2014 13.58 13.73 13.24 13.46 784,444 -0.18(-1.34%)
Dec 31, 2013 13.07 13.64 13.64 13.64 2,188,583 +0.68(+5.23%)
Dec 30, 2013 13.20 13.29 12.68 12.96 696,612 -0.29(-2.21%)
Dec 27, 2013 13.47 13.47 12.88 13.26 525,587 -0.09(-0.69%)
Dec 26, 2013 13.53 13.84 13.12 13.35 761,960 -0.16(-1.15%)
Dec 24, 2013 13.61 13.61 13.13 13.51 369,014 -0.13(-0.94%)
Dec 23, 2013 13.18 13.75 13.07 13.63 920,629 +0.51(+3.91%)
Dec 20, 2013 12.42 13.22 12.35 13.12 1,189,315 +0.78(+6.31%)
Dec 19, 2013 12.82 12.98 12.27 12.34 852,308 -0.47(-3.65%)
Dec 18, 2013 12.62 12.89 12.25 12.81 994,970 +0.19(+1.53%)
Dec 17, 2013 12.18 12.76 11.92 12.62 993,812 +0.49(+4.01%)
Dec 16, 2013 12.56 12.69 12.02 12.13 1,032,440 -0.31(-2.51%)
Dec 13, 2013 12.13 12.63 12.11 12.44 1,257,399 +0.40(+3.35%)
Dec 12, 2013 11.23 12.35 11.19 12.04 1,692,284 +1.01(+9.14%)
Dec 11, 2013 11.40 11.45 10.96 11.03 633,882 -0.33(-2.91%)
Dec 10, 2013 11.40 11.55 11.23 11.36 851,099 +0.05(+0.41%)
Dec 09, 2013 11.73 11.78 11.16 11.31 916,581 -0.38(-3.22%)
Dec 06, 2013 10.82 11.94 10.82 11.69 1,166,676 +1.07(+10.10%)
Dec 05, 2013 11.27 11.37 10.53 10.62 1,192,352 -0.68(-6.01%)
Dec 04, 2013 10.87 11.44 10.87 11.30 908,622 +0.32(+2.92%)
Dec 03, 2013 11.24 11.32 10.42 10.97 2,672,812 -0.16(-1.48%)
Dec 02, 2013 11.32 11.99 11.09 11.14 1,973,197 -0.09(-0.82%)
Nov 29, 2013 11.56 11.57 11.14 11.23 604,742 -0.22(-1.92%)
Nov 27, 2013 11.28 11.46 11.08 11.45 711,616 +0.28(+2.46%)
Nov 26, 2013 10.64 11.24 10.59 11.18 957,549 +0.53(+5.00%)
Nov 25, 2013 10.45 10.83 10.32 10.64 794,126 +0.26(+2.47%)
Nov 22, 2013 10.20 10.63 10.20 10.39 979,458 +0.24(+2.35%)
Nov 21, 2013 10.11 10.44 9.746 10.15 1,533,785 +0.04(+0.36%)
Nov 20, 2013 9.168 10.29 9.150 10.11 2,665,830 +1.49(+17.22%)
Nov 19, 2013 8.967 9.132 8.600 8.628 984,891 -0.36(-3.98%)
Nov 18, 2013 9.517 9.572 8.930 8.985 855,706 -0.46(-4.85%)
Nov 15, 2013 9.425 9.554 9.389 9.444 614,322 +0.02(+0.19%)
Nov 14, 2013 9.654 9.788 9.279 9.425 757,648 +0.07(+0.78%)
Nov 12, 2013 9.352 9.719 9.156 9.352 1,108,150 +0.00(+0.00%)
Nov 11, 2013 8.352 9.590 8.352 9.352 2,601,083 +1.02(+12.21%)
Nov 08, 2013 8.096 8.563 8.041 8.334 1,185,899 +0.26(+3.18%)
Nov 07, 2013 8.380 8.481 7.444 8.077 1,667,766 -0.04(-0.45%)
Nov 06, 2013 8.032 8.438 8.032 8.114 1,315,141 +0.13(+1.61%)
Nov 05, 2013 7.729 8.036 7.619 7.986 613,485 +0.18(+2.35%)
Nov 04, 2013 7.656 8.022 7.656 7.802 700,212 +0.16(+2.04%)
Nov 01, 2013 7.757 7.793 7.399 7.647 460,287 -0.10(-1.30%)
Oct 31, 2013 7.601 7.793 7.307 7.747 1,045,108 +0.12(+1.56%)
Oct 30, 2013 7.958 7.958 7.390 7.628 603,943 -0.31(-3.93%)
Oct 29, 2013 7.619 7.977 7.619 7.940 502,143 +0.33(+4.34%)
Oct 28, 2013 7.821 7.876 7.436 7.610 775,017 -0.24(-3.04%)
Oct 25, 2013 8.206 8.206 7.775 7.848 654,199 -0.30(-3.71%)
Oct 24, 2013 8.132 8.215 8.096 8.151 403,883 +0.02(+0.23%)
Oct 23, 2013 8.151 8.261 7.904 8.132 544,964 -0.06(-0.78%)
Oct 22, 2013 8.417 8.563 8.182 8.197 1,083,183 -0.24(-2.83%)
Oct 21, 2013 8.041 8.472 7.995 8.435 1,136,632 +0.40(+5.02%)
Oct 18, 2013 8.032 8.059 7.839 8.032 554,255 +0.07(+0.92%)
Oct 17, 2013 8.142 8.389 7.958 7.958 844,443 -0.22(-2.69%)
Oct 16, 2013 8.252 8.472 7.977 8.178 1,103,868 +0.03(+0.34%)
Oct 15, 2013 7.564 8.426 7.500 8.151 2,190,628 +0.58(+7.63%)
Oct 14, 2013 7.518 7.674 7.243 7.573 743,056 -0.06(-0.84%)
Oct 11, 2013 7.005 7.876 6.996 7.637 1,489,745 +0.63(+9.03%)
Oct 10, 2013 7.032 7.170 6.922 7.005 940,591 +0.14(+2.00%)
Oct 09, 2013 6.665 7.408 6.304 6.867 1,596,085 +0.20(+3.03%)
Oct 08, 2013 7.179 7.188 6.647 6.665 765,877 -0.52(-7.27%)
Oct 07, 2013 7.326 7.793 7.188 7.188 879,958 +0.00(+0.00%)
Oct 04, 2013 6.785 7.243 6.748 7.188 635,057 +0.39(+5.66%)
Oct 03, 2013 7.041 7.041 6.794 6.803 438,363 -0.24(-3.39%)
Oct 02, 2013 7.106 7.225 6.913 7.041 534,282 -0.11(-1.54%)
Oct 01, 2013 7.179 7.344 7.106 7.151 492,890 -0.05(-0.64%)
Sep 30, 2013 7.032 7.220 6.845 7.197 659,634 +0.02(+0.26%)
Sep 27, 2013 7.206 7.303 7.091 7.179 428,749 -0.06(-0.89%)
Sep 26, 2013 6.849 7.490 6.831 7.243 1,054,561 +0.43(+6.33%)
Sep 25, 2013 6.941 7.172 6.812 6.812 536,487 -0.14(-1.98%)
Sep 24, 2013 6.748 7.051 6.565 6.950 758,083 +0.22(+3.27%)
Sep 23, 2013 6.491 6.840 6.409 6.730 592,632 +0.26(+3.97%)
Sep 20, 2013 6.849 6.876 6.455 6.473 955,048 -0.31(-4.59%)
Sep 19, 2013 6.748 6.908 6.629 6.785 870,940 +0.05(+0.68%)
Sep 18, 2013 6.574 6.840 6.455 6.739 633,424 +0.15(+2.23%)
Sep 17, 2013 6.216 6.629 6.198 6.592 788,835 +0.37(+5.89%)
Sep 16, 2013 6.436 6.418 6.184 6.225 464,246 -0.19(-3.00%)
Sep 13, 2013 6.152 6.418 6.115 6.418 546,167 +0.29(+4.79%)
Sep 12, 2013 5.886 6.152 5.813 6.125 560,187 +0.24(+4.05%)
Sep 11, 2013 5.932 6.070 5.859 5.886 483,680 -0.07(-1.23%)
Sep 10, 2013 6.207 6.253 5.905 5.960 757,311 -0.22(-3.56%)
Sep 09, 2013 6.079 6.207 5.969 6.180 409,970 +0.12(+1.97%)
Sep 06, 2013 6.125 6.180 5.840 6.060 489,496 +0.02(+0.30%)
Sep 05, 2013 6.262 6.317 6.015 6.042 358,046 -0.19(-3.09%)
Sep 04, 2013 6.161 6.299 6.134 6.235 483,205 +0.06(+1.04%)
Sep 03, 2013 6.161 6.271 6.042 6.170 637,226 +0.12(+1.97%)
Aug 30, 2013 6.189 6.537 6.015 6.051 1,263,383 -0.17(-2.65%)
Aug 29, 2013 5.785 6.216 5.776 6.216 567,396 +0.41(+7.11%)
Aug 28, 2013 5.758 5.914 5.694 5.804 420,973 +0.03(+0.48%)
Aug 27, 2013 6.015 6.206 5.721 5.776 675,206 -0.37(-5.97%)
Aug 26, 2013 5.923 6.271 5.886 6.143 564,941 +0.22(+3.72%)
Aug 23, 2013 6.005 6.033 5.868 5.923 621,629 -0.08(-1.37%)
Aug 22, 2013 6.015 6.070 5.886 6.005 470,615 -0.01(-0.15%)
Aug 21, 2013 5.978 6.088 5.868 6.015 354,698 +0.04(+0.61%)
Aug 20, 2013 6.134 6.147 5.877 5.978 575,049 -0.19(-3.12%)
Aug 19, 2013 6.115 6.326 6.115 6.170 751,146 +0.04(+0.60%)
Aug 16, 2013 5.886 6.244 5.675 6.134 1,015,874 +0.11(+1.83%)
Aug 15, 2013 5.739 6.216 5.510 6.024 1,472,895 +0.17(+2.82%)
Aug 14, 2013 6.244 6.244 5.753 5.859 1,200,300 -0.40(-6.44%)
Aug 13, 2013 6.528 6.528 6.170 6.262 491,891 -0.26(-3.94%)
Aug 12, 2013 6.427 6.583 6.335 6.519 551,985 +0.06(+0.85%)
Aug 09, 2013 6.986 6.986 6.381 6.464 1,001,170 -0.56(-7.96%)
Aug 08, 2013 6.977 7.261 6.968 7.023 549,878 +0.10(+1.46%)
Aug 07, 2013 6.895 6.986 6.840 6.922 313,553 -0.04(-0.53%)
Aug 06, 2013 7.188 7.261 6.812 6.959 697,075 -0.26(-3.56%)
Aug 05, 2013 7.426 7.518 7.179 7.216 564,849 -0.22(-2.96%)
Aug 02, 2013 7.261 7.491 7.188 7.436 573,409 +0.13(+1.76%)
Aug 01, 2013 7.261 7.408 7.179 7.307 579,681 +0.15(+2.05%)
Jul 31, 2013 7.115 7.242 6.931 7.161 525,781 +0.04(+0.51%)
Jul 30, 2013 7.133 7.298 7.023 7.124 413,998 -0.01(-0.13%)
Jul 29, 2013 7.307 7.426 7.005 7.133 729,936 -0.21(-2.87%)
Jul 26, 2013 7.344 7.472 7.216 7.344 464,516 -0.18(-2.44%)
Jul 25, 2013 7.408 7.564 7.252 7.527 1,123,245 +0.07(+0.98%)
Jul 24, 2013 8.077 8.105 7.225 7.454 1,337,684 -0.58(-7.19%)
Jul 23, 2013 8.352 8.409 8.022 8.032 561,140 -0.27(-3.20%)
Jul 22, 2013 8.087 8.297 8.050 8.297 662,576 +0.25(+3.08%)
Jul 19, 2013 8.408 8.408 7.894 8.050 962,030 -0.39(-4.57%)
Jul 18, 2013 8.252 8.673 8.228 8.435 1,346,341 +0.17(+2.00%)
Jul 17, 2013 7.922 8.316 7.922 8.270 743,010 +0.35(+4.40%)
Jul 16, 2013 8.371 8.389 7.674 7.922 1,561,531 -0.41(-4.95%)
Jul 15, 2013 8.242 8.600 8.242 8.334 1,400,668 +0.09(+1.11%)
Jul 12, 2013 7.949 8.252 7.931 8.242 1,088,137 +0.28(+3.45%)
Jul 11, 2013 7.912 8.142 7.839 7.967 2,353,798 +0.19(+2.48%)
Jul 10, 2013 8.013 8.013 7.537 7.775 1,610,169 -0.18(-2.30%)
Jul 09, 2013 7.793 8.169 7.702 7.958 1,843,379 +0.26(+3.33%)
Jul 08, 2013 7.445 7.812 7.436 7.702 1,473,160 +0.28(+3.83%)
Jul 05, 2013 7.399 7.637 7.371 7.417 1,054,372 +0.15(+2.02%)
Jul 03, 2013 7.087 7.280 7.014 7.271 379,204 +0.12(+1.67%)
Jul 02, 2013 6.986 7.398 6.978 7.151 1,393,870 +0.17(+2.50%)
Jul 01, 2013 6.739 7.106 6.675 6.977 1,365,778 +0.38(+5.69%)
Jun 28, 2013 6.601 6.629 6.413 6.601 5,641,651 -0.03(-0.42%)
Jun 27, 2013 6.555 6.702 6.391 6.629 1,088,549 +0.14(+2.12%)
Jun 26, 2013 6.555 6.867 6.372 6.491 1,303,162 -0.06(-0.84%)
Jun 25, 2013 6.500 6.592 6.390 6.546 842,581 +0.13(+2.00%)
Jun 24, 2013 6.519 6.565 6.290 6.418 828,039 -0.15(-2.23%)
Jun 21, 2013 6.482 6.702 6.335 6.565 1,011,153 +0.00(+0.00%)
Jun 20, 2013 6.455 6.583 6.326 6.565 790,342 -0.05(-0.69%)
Jun 19, 2013 6.620 6.802 6.372 6.610 1,091,761 +0.06(+0.84%)
Jun 18, 2013 6.262 6.665 6.262 6.555 1,082,847 +0.31(+4.99%)
Jun 17, 2013 6.015 6.418 5.886 6.244 798,010 +0.30(+5.09%)
Jun 14, 2013 5.840 5.960 5.629 5.941 995,373 +0.08(+1.41%)
Jun 13, 2013 5.180 5.859 5.171 5.859 1,772,239 +0.87(+17.46%)
Jun 12, 2013 5.162 5.199 4.905 4.988 428,869 -0.16(-3.03%)
Jun 11, 2013 5.235 5.267 5.121 5.144 269,151 -0.17(-3.11%)
Jun 10, 2013 5.474 5.501 5.272 5.309 343,213 -0.11(-2.03%)
Jun 07, 2013 5.134 5.501 5.006 5.419 545,271 +0.34(+6.68%)
Jun 06, 2013 5.079 5.153 4.905 5.079 356,519 -0.04(-0.72%)
Jun 05, 2013 5.226 5.272 4.960 5.116 328,055 -0.12(-2.28%)
Jun 04, 2013 5.171 5.445 5.134 5.235 357,821 +0.05(+0.88%)
Jun 03, 2013 5.446 5.446 4.951 5.189 635,807 -0.27(-4.87%)
May 31, 2013 5.309 5.483 5.246 5.455 651,493 +0.09(+1.71%)
May 30, 2013 5.281 5.391 5.226 5.364 299,437 +0.08(+1.56%)
May 29, 2013 5.272 5.309 5.180 5.281 150,313 -0.02(-0.35%)
May 28, 2013 5.419 5.519 5.235 5.299 496,834 -0.03(-0.52%)
May 24, 2013 5.199 5.391 5.098 5.327 320,726 +0.13(+2.47%)
May 23, 2013 5.061 5.226 4.795 5.199 525,144 +0.05(+0.89%)
May 22, 2013 5.446 5.546 5.098 5.153 489,984 -0.30(-5.55%)
May 21, 2013 5.354 5.501 5.327 5.455 549,472 +0.10(+1.88%)
May 20, 2013 5.455 5.593 5.290 5.354 844,479 -0.16(-2.83%)
May 17, 2013 5.721 5.960 5.474 5.510 841,353 -0.17(-3.06%)
May 16, 2013 5.730 5.895 5.611 5.684 663,457 -0.06(-0.96%)
May 15, 2013 6.005 6.088 5.739 5.739 653,520 -0.38(-6.15%)
May 13, 2013 6.161 6.180 5.987 6.115 726,588 -0.06(-1.04%)
May 10, 2013 6.005 6.180 5.955 6.180 469,674 +0.22(+3.69%)
May 09, 2013 5.859 6.033 5.776 5.960 473,412 +0.13(+2.20%)
May 08, 2013 6.143 6.189 5.776 5.831 795,773 -0.25(-4.07%)
May 07, 2013 6.427 6.472 6.060 6.079 844,561 -0.32(-5.01%)
May 06, 2013 6.189 6.583 6.189 6.400 1,042,101 +0.29(+4.80%)
May 03, 2013 6.189 6.230 6.097 6.106 792,888 +0.12(+1.99%)
May 02, 2013 5.849 6.189 5.831 5.987 1,170,907 +0.14(+2.35%)
May 01, 2013 5.776 5.960 5.749 5.849 690,386 +0.03(+0.47%)
Apr 30, 2013 5.776 5.877 5.281 5.822 1,039,737 +0.01(+0.16%)
Apr 29, 2013 5.859 6.015 5.758 5.813 714,696 -0.05(-0.78%)
Apr 26, 2013 5.914 5.960 5.849 5.859 661,120 -0.06(-0.93%)
Apr 25, 2013 5.657 6.106 5.620 5.914 1,097,514 +0.28(+5.05%)
Apr 24, 2013 5.684 5.868 5.538 5.629 939,975 -0.06(-0.97%)
Apr 23, 2013 5.272 5.776 5.249 5.684 1,444,057 +0.47(+8.96%)
Apr 22, 2013 4.841 5.309 4.740 5.217 966,386 +0.44(+9.21%)
Apr 19, 2013 4.667 4.832 4.603 4.777 353,394 +0.17(+3.78%)
Apr 18, 2013 4.768 4.813 4.584 4.603 473,427 -0.15(-3.09%)
Apr 17, 2013 4.667 4.786 4.630 4.749 512,530 +0.02(+0.39%)
Apr 16, 2013 4.722 4.754 4.584 4.731 751,879 +0.19(+4.24%)
Apr 15, 2013 4.813 4.813 4.364 4.538 1,018,564 -0.26(-5.35%)
Apr 12, 2013 4.878 5.034 4.731 4.795 1,063,133 -0.11(-2.24%)
Apr 11, 2013 4.529 4.978 4.520 4.905 2,532,000 +0.43(+9.63%)
Apr 10, 2013 4.410 4.538 4.410 4.474 823,369 +0.07(+1.67%)
Apr 09, 2013 4.474 4.548 4.401 4.401 597,229 -0.05(-1.03%)
Apr 08, 2013 4.227 4.447 4.218 4.447 351,301 +0.23(+5.43%)
Apr 05, 2013 4.107 4.254 4.043 4.218 184,551 +0.03(+0.66%)
Apr 04, 2013 4.162 4.254 4.052 4.190 302,999 +0.06(+1.33%)
Apr 03, 2013 4.474 4.493 4.007 4.135 732,430 -0.32(-7.20%)
Apr 02, 2013 4.538 4.628 4.447 4.456 618,346 -0.04(-0.82%)
Apr 01, 2013 4.300 4.639 4.273 4.493 1,206,302 +0.19(+4.48%)
Mar 28, 2013 4.043 4.337 4.039 4.300 486,254 +0.28(+7.08%)
Mar 27, 2013 4.107 4.107 3.979 4.016 180,051 -0.09(-2.23%)
Mar 26, 2013 4.162 4.181 4.080 4.107 180,711 -0.04(-0.89%)
Mar 25, 2013 4.080 4.153 3.988 4.144 241,622 +0.13(+3.20%)
Mar 22, 2013 4.126 4.190 4.016 4.016 326,520 -0.14(-3.31%)
Mar 21, 2013 4.208 4.291 4.112 4.153 200,313 -0.02(-0.44%)
Mar 20, 2013 4.098 4.373 4.062 4.172 814,857 +0.11(+2.71%)
Mar 19, 2013 4.162 4.162 3.878 4.062 496,581 -0.08(-1.99%)
Mar 18, 2013 4.034 4.162 3.952 4.144 488,030 +0.11(+2.73%)
Mar 15, 2013 4.016 4.080 3.942 4.034 415,917 +0.06(+1.38%)
Mar 14, 2013 3.851 4.034 3.787 3.979 567,265 +0.14(+3.58%)
Mar 13, 2013 3.970 3.979 3.842 3.842 234,016 -0.15(-3.68%)
Mar 12, 2013 3.851 4.007 3.851 3.988 383,093 +0.08(+2.11%)
Mar 11, 2013 4.007 4.007 3.823 3.906 470,954 -0.11(-2.74%)
Mar 08, 2013 4.126 4.126 3.915 4.016 395,682 -0.06(-1.57%)
Mar 07, 2013 4.080 4.107 4.034 4.080 202,644 +0.00(+0.00%)
Mar 06, 2013 4.089 4.172 4.080 4.080 305,257 +0.04(+0.91%)
Mar 05, 2013 3.961 4.085 3.961 4.043 401,196 +0.08(+2.08%)
Mar 04, 2013 3.997 4.089 3.952 3.961 393,307 -0.09(-2.26%)
Mar 01, 2013 3.823 4.117 3.823 4.052 504,150 +0.23(+6.00%)
Feb 28, 2013 3.887 3.933 3.823 3.823 424,941 -0.02(-0.48%)
Feb 27, 2013 3.832 3.869 3.759 3.842 273,714 +0.01(+0.24%)
Feb 26, 2013 3.768 3.842 3.732 3.832 409,939 +0.08(+2.20%)
Feb 25, 2013 3.777 3.878 3.677 3.750 455,311 -0.10(-2.62%)
Feb 22, 2013 3.814 3.897 3.768 3.851 456,996 +0.20(+5.53%)
Feb 21, 2013 3.777 3.933 3.567 3.649 975,767 -0.10(-2.69%)
Feb 20, 2013 3.576 4.007 2.980 3.750 1,601,489 -0.27(-6.62%)
Feb 19, 2013 4.062 4.172 3.971 4.016 816,997 -0.05(-1.13%)
Feb 15, 2013 4.098 4.190 4.016 4.062 529,501 -0.04(-0.89%)
Feb 14, 2013 4.282 4.282 3.897 4.098 936,546 -0.17(-3.87%)
Feb 13, 2013 4.566 4.566 4.227 4.263 618,932 -0.09(-2.11%)
Feb 12, 2013 4.208 4.447 4.181 4.355 670,697 +0.19(+4.63%)
Feb 11, 2013 4.034 4.218 4.034 4.162 673,105 +0.19(+4.85%)
Feb 08, 2013 3.759 4.016 3.741 3.970 508,422 +0.23(+6.13%)
Feb 07, 2013 3.988 4.071 3.713 3.741 739,706 -0.24(-5.99%)
Feb 06, 2013 3.878 4.048 3.860 3.979 635,678 +0.24(+6.37%)
Feb 04, 2013 3.585 3.787 3.585 3.741 742,759 +0.16(+4.35%)
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.