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 (%)
Jul 31, 2008 2.328 2.392 2.254 2.291 300,784 -0.09(-3.85%)
Jul 30, 2008 2.465 2.511 2.263 2.383 304,582 +0.01(+0.39%)
Jul 29, 2008 2.373 2.438 2.318 2.373 174,988 +0.00(+0.00%)
Jul 28, 2008 2.557 2.557 2.355 2.373 125,761 -0.20(-7.83%)
Jul 25, 2008 2.621 2.731 2.392 2.575 150,213 -0.01(-0.35%)
Jul 24, 2008 2.685 2.841 2.483 2.584 321,092 -0.10(-3.75%)
Jul 23, 2008 2.557 2.832 2.529 2.685 297,890 +0.13(+5.02%)
Jul 22, 2008 2.227 2.557 2.218 2.557 275,606 +0.31(+13.88%)
Jul 21, 2008 2.126 2.273 2.126 2.245 90,479 +0.12(+5.60%)
Jul 18, 2008 2.108 2.273 2.108 2.126 196,521 +0.02(+0.87%)
Jul 17, 2008 2.062 2.181 2.044 2.108 394,986 +0.07(+3.60%)
Jul 16, 2008 2.181 2.190 2.016 2.034 418,787 -0.05(-2.63%)
Jul 15, 2008 2.172 2.218 2.080 2.089 302,928 -0.16(-6.94%)
Jul 14, 2008 2.309 2.401 2.199 2.245 223,346 -0.04(-1.61%)
Jul 11, 2008 2.309 2.364 2.172 2.282 225,836 -0.07(-3.11%)
Jul 10, 2008 2.502 2.575 2.318 2.355 190,598 -0.16(-6.20%)
Jul 09, 2008 2.639 2.712 2.483 2.511 148,575 -0.14(-5.19%)
Jul 08, 2008 2.520 2.786 2.502 2.648 320,676 +0.13(+5.09%)
Jul 07, 2008 2.658 2.712 2.465 2.520 304,429 -0.16(-6.14%)
Jul 04, 2008 2.401 2.758 2.383 2.685 291,466 +0.00(+0.00%)
Jul 03, 2008 2.401 2.758 2.383 2.685 291,466 +0.24(+9.74%)
Jul 02, 2008 2.538 2.648 2.373 2.447 364,178 -0.10(-3.96%)
Jul 01, 2008 2.566 2.603 2.479 2.548 240,789 -0.08(-3.14%)
Jun 30, 2008 2.813 3.052 2.630 2.630 282,999 -0.08(-3.04%)
Jun 27, 2008 2.557 2.767 2.447 2.712 777,367 +0.16(+6.09%)
Jun 26, 2008 2.777 2.822 2.557 2.557 266,886 -0.28(-10.00%)
Jun 25, 2008 2.841 2.923 2.777 2.841 231,242 +0.00(+0.00%)
Jun 24, 2008 2.969 3.006 2.841 2.841 182,771 -0.14(-4.62%)
Jun 23, 2008 3.006 3.097 2.969 2.978 218,597 -0.05(-1.81%)
Jun 20, 2008 3.125 3.125 2.997 3.033 364,210 -0.10(-3.22%)
Jun 19, 2008 3.134 3.244 3.079 3.134 283,137 +0.01(+0.29%)
Jun 18, 2008 3.372 3.391 3.107 3.125 273,904 -0.19(-5.80%)
Jun 17, 2008 3.317 3.427 3.299 3.317 257,938 +0.00(+0.00%)
Jun 16, 2008 3.363 3.400 3.299 3.317 157,030 -0.07(-2.16%)
Jun 13, 2008 3.418 3.519 3.372 3.391 196,042 +0.02(+0.54%)
Jun 12, 2008 3.354 3.656 3.336 3.372 252,052 +0.05(+1.38%)
Jun 11, 2008 3.565 3.620 3.326 3.326 307,365 -0.25(-6.92%)
Jun 10, 2008 3.409 3.592 3.317 3.574 252,829 +0.24(+7.14%)
Jun 09, 2008 3.482 3.519 3.317 3.336 167,898 -0.15(-4.21%)
Jun 06, 2008 3.381 3.693 3.372 3.482 221,558 +0.05(+1.60%)
Jun 05, 2008 3.317 3.501 3.308 3.427 388,579 +0.12(+3.60%)
Jun 04, 2008 3.482 3.482 3.308 3.308 229,392 -0.16(-4.50%)
Jun 03, 2008 3.510 3.510 3.391 3.464 305,525 -0.01(-0.26%)
Jun 02, 2008 3.684 3.684 3.473 3.473 322,097 -0.21(-5.72%)
May 30, 2008 3.693 3.766 3.574 3.684 306,100 -0.02(-0.50%)
May 29, 2008 3.629 3.748 3.611 3.702 164,652 +0.05(+1.51%)
May 28, 2008 3.794 3.794 3.583 3.647 333,043 -0.12(-3.16%)
May 27, 2008 3.693 3.812 3.638 3.766 170,710 +0.09(+2.49%)
May 26, 2008 3.601 3.730 3.528 3.675 0 +0.00(+0.00%)
May 23, 2008 3.601 3.730 3.528 3.675 215,809 +0.05(+1.26%)
May 22, 2008 3.473 3.666 3.446 3.629 162,195 +0.16(+4.76%)
May 21, 2008 3.684 3.684 3.446 3.464 309,372 -0.21(-5.74%)
May 20, 2008 3.711 3.785 3.611 3.675 223,905 -0.06(-1.72%)
May 19, 2008 3.785 3.812 3.656 3.739 401,955 -0.04(-0.97%)
May 16, 2008 3.794 3.794 3.675 3.776 199,381 +0.03(+0.73%)
May 15, 2008 3.730 3.830 3.647 3.748 146,057 +0.01(+0.25%)
May 14, 2008 3.830 3.849 3.711 3.739 145,366 -0.09(-2.39%)
May 13, 2008 3.940 3.940 3.702 3.830 233,818 -0.11(-2.79%)
May 12, 2008 3.620 3.940 3.592 3.940 367,636 +0.32(+8.86%)
May 09, 2008 3.803 3.895 3.583 3.620 271,777 -0.10(-2.71%)
May 08, 2008 3.849 3.849 3.629 3.721 311,672 -0.14(-3.56%)
May 07, 2008 4.270 4.289 3.849 3.858 325,297 -0.40(-9.46%)
May 06, 2008 4.069 4.316 3.995 4.261 215,952 +0.23(+5.68%)
May 05, 2008 4.078 4.206 3.959 4.032 185,316 -0.11(-2.65%)
May 02, 2008 4.316 4.316 4.142 4.142 212,614 -0.13(-3.00%)
May 01, 2008 4.298 4.316 4.197 4.270 244,170 -0.04(-0.85%)
Apr 30, 2008 4.179 4.399 4.151 4.307 336,034 +0.15(+3.52%)
Apr 29, 2008 4.280 4.334 4.115 4.160 289,373 -0.13(-2.99%)
Apr 28, 2008 4.417 4.472 4.289 4.289 167,534 -0.16(-3.51%)
Apr 25, 2008 4.582 4.646 4.353 4.444 223,230 -0.10(-2.22%)
Apr 24, 2008 4.389 4.582 4.280 4.545 277,534 +0.17(+3.98%)
Apr 23, 2008 4.463 4.463 4.307 4.371 181,189 -0.08(-1.85%)
Apr 22, 2008 4.628 4.628 4.408 4.454 212,316 -0.21(-4.52%)
Apr 21, 2008 4.857 4.967 4.637 4.664 295,509 -0.26(-5.21%)
Apr 18, 2008 5.104 5.159 4.903 4.921 347,724 -0.08(-1.65%)
Apr 17, 2008 4.921 5.159 4.848 5.003 258,069 +0.05(+1.11%)
Apr 16, 2008 4.930 4.994 4.774 4.948 259,662 +0.06(+1.31%)
Apr 15, 2008 4.994 5.031 4.701 4.884 201,859 -0.06(-1.30%)
Apr 14, 2008 4.619 5.022 4.463 4.948 362,118 +0.32(+6.93%)
Apr 11, 2008 4.875 4.912 4.564 4.628 187,476 -0.28(-5.78%)
Apr 10, 2008 5.040 5.141 4.875 4.912 115,781 -0.16(-3.25%)
Apr 09, 2008 5.031 5.178 4.939 5.077 201,880 +0.06(+1.28%)
Apr 08, 2008 5.141 5.196 4.958 5.013 171,325 -0.19(-3.70%)
Apr 07, 2008 5.223 5.233 4.930 5.205 183,329 +0.01(+0.18%)
Apr 04, 2008 5.269 5.434 5.159 5.196 141,629 -0.09(-1.73%)
Apr 03, 2008 5.324 5.388 5.132 5.288 170,889 -0.08(-1.54%)
Apr 02, 2008 5.434 5.498 5.077 5.370 287,216 -0.13(-2.33%)
Apr 01, 2008 5.324 5.544 5.196 5.498 427,877 +0.28(+5.45%)
Mar 31, 2008 4.985 5.233 4.948 5.214 248,149 +0.23(+4.60%)
Mar 28, 2008 5.388 5.388 4.958 4.985 149,173 -0.38(-7.17%)
Mar 27, 2008 5.517 5.572 5.352 5.370 128,439 -0.12(-2.17%)
Mar 26, 2008 5.599 5.654 5.297 5.489 212,574 -0.17(-3.07%)
Mar 25, 2008 5.892 5.975 5.617 5.663 214,211 -0.30(-5.07%)
Mar 24, 2008 5.535 6.066 5.397 5.966 543,441 +0.49(+9.05%)
Mar 21, 2008 5.196 5.773 5.196 5.471 1,258,772 +0.00(+0.00%)
Mar 20, 2008 5.196 5.773 5.196 5.471 1,258,772 +0.12(+2.23%)
Mar 19, 2008 5.352 5.782 5.205 5.352 635,996 -0.05(-0.85%)
Mar 18, 2008 4.802 5.517 4.692 5.397 486,587 +0.71(+15.26%)
Mar 17, 2008 4.490 4.838 4.426 4.683 227,216 +0.08(+1.79%)
Mar 14, 2008 4.628 4.921 4.325 4.600 389,793 -0.03(-0.59%)
Mar 13, 2008 4.490 4.683 4.371 4.628 673,190 +0.10(+2.23%)
Mar 12, 2008 4.591 4.674 4.490 4.527 433,901 -0.02(-0.40%)
Mar 11, 2008 4.646 4.875 4.527 4.545 433,443 +0.04(+0.81%)
Mar 10, 2008 4.573 4.655 4.499 4.509 208,319 -0.04(-0.81%)
Mar 07, 2008 4.564 4.692 4.298 4.545 799,447 -0.08(-1.78%)
Mar 06, 2008 5.132 5.196 4.618 4.628 503,501 -0.49(-9.66%)
Mar 05, 2008 5.397 5.397 5.068 5.123 441,409 -0.27(-5.09%)
Mar 04, 2008 5.370 5.553 5.095 5.397 1,314,455 -0.04(-0.67%)
Mar 03, 2008 5.306 5.517 5.168 5.434 927,996 +0.12(+2.24%)
Feb 29, 2008 5.425 5.544 5.288 5.315 600,240 -0.18(-3.33%)
Feb 28, 2008 5.498 5.599 5.352 5.498 668,607 -0.04(-0.66%)
Feb 27, 2008 5.388 5.535 5.343 5.535 592,110 +0.08(+1.51%)
Feb 26, 2008 5.517 5.654 5.297 5.452 535,911 -0.09(-1.65%)
Feb 25, 2008 5.178 5.553 5.031 5.544 564,065 +0.38(+7.27%)
Feb 22, 2008 5.315 5.425 5.040 5.168 388,792 -0.17(-3.26%)
Feb 21, 2008 5.269 5.608 5.187 5.343 415,656 +0.15(+2.82%)
Feb 20, 2008 5.572 5.636 5.123 5.196 363,385 -0.38(-6.74%)
Feb 19, 2008 5.498 5.782 5.407 5.572 187,912 +0.14(+2.53%)
Feb 18, 2008 5.636 5.654 5.361 5.434 0 +0.00(+0.00%)
Feb 15, 2008 5.636 5.654 5.361 5.434 379,863 -0.26(-4.51%)
Feb 14, 2008 5.892 5.920 5.608 5.691 322,354 -0.17(-2.97%)
Feb 13, 2008 5.984 6.158 5.801 5.865 208,646 -0.04(-0.62%)
Feb 12, 2008 5.975 6.021 5.837 5.902 174,381 -0.03(-0.46%)
Feb 11, 2008 6.002 6.048 5.856 5.929 211,811 -0.05(-0.92%)
Feb 08, 2008 6.332 6.332 5.956 5.984 250,463 -0.35(-5.50%)
Feb 07, 2008 6.204 6.387 6.167 6.332 148,191 +0.11(+1.77%)
Feb 06, 2008 6.332 6.543 6.195 6.222 194,503 -0.03(-0.44%)
Feb 05, 2008 6.598 6.653 6.222 6.250 215,084 -0.52(-7.71%)
Feb 04, 2008 6.955 6.974 6.607 6.772 168,706 -0.23(-3.27%)
Feb 01, 2008 7.047 7.084 6.396 7.001 411,400 +0.08(+1.19%)
Jan 31, 2008 6.598 7.038 6.515 6.919 255,351 +0.26(+3.85%)
Jan 30, 2008 6.928 7.056 6.662 6.662 195,551 -0.35(-4.97%)
Jan 29, 2008 7.230 7.249 6.818 7.010 93,738 -0.19(-2.67%)
Jan 28, 2008 7.194 7.285 6.974 7.203 209,733 -0.02(-0.25%)
Jan 25, 2008 7.294 7.459 6.937 7.221 221,741 +0.05(+0.77%)
Jan 24, 2008 7.148 7.249 6.827 7.166 355,637 -0.05(-0.76%)
Jan 23, 2008 6.204 7.267 5.956 7.221 410,661 +0.85(+13.38%)
Jan 22, 2008 6.231 6.845 6.231 6.369 162,623 -0.12(-1.84%)
Jan 21, 2008 6.534 6.644 6.204 6.488 0 +0.00(+0.00%)
Jan 18, 2008 6.534 6.644 6.204 6.488 214,211 -0.16(-2.34%)
Jan 17, 2008 6.818 6.919 6.424 6.644 252,359 -0.12(-1.76%)
Jan 16, 2008 6.497 7.212 6.497 6.763 275,649 +0.27(+4.09%)
Jan 15, 2008 6.305 6.635 6.167 6.497 220,431 +0.13(+2.01%)
Jan 14, 2008 6.296 6.515 6.140 6.369 224,469 +0.07(+1.16%)
Jan 11, 2008 6.598 6.726 6.296 6.296 170,671 -0.34(-5.11%)
Jan 10, 2008 6.433 6.754 6.222 6.635 209,301 +0.14(+2.12%)
Jan 09, 2008 6.204 6.552 6.195 6.497 225,779 +0.23(+3.65%)
Jan 08, 2008 6.616 6.745 6.231 6.268 246,621 -0.33(-5.00%)
Jan 07, 2008 6.790 6.800 6.378 6.598 327,483 -0.15(-2.17%)
Jan 04, 2008 6.671 6.781 6.433 6.745 407,035 +0.00(+0.00%)
Jan 03, 2008 6.910 6.928 6.745 6.745 161,504 -0.08(-1.21%)
Jan 02, 2008 7.349 7.560 6.818 6.827 530,673 -0.52(-7.11%)
Jan 01, 2008 7.459 7.615 7.239 7.349 0 +0.00(+0.00%)
Dec 31, 2007 7.459 7.615 7.239 7.349 234,197 -0.16(-2.20%)
Dec 28, 2007 7.707 7.872 7.478 7.514 183,875 -0.27(-3.53%)
Dec 27, 2007 8.257 8.394 7.753 7.789 153,647 -0.50(-6.08%)
Dec 26, 2007 8.367 8.577 8.137 8.293 171,544 -0.26(-3.00%)
Dec 24, 2007 8.046 8.641 8.046 8.550 82,007 +0.39(+4.83%)
Dec 21, 2007 8.669 8.779 8.101 8.156 763,982 -0.34(-3.99%)
Dec 20, 2007 8.110 8.495 7.936 8.495 213,557 +0.51(+6.43%)
Dec 19, 2007 7.908 8.018 7.771 7.982 178,418 +0.07(+0.93%)
Dec 18, 2007 7.404 7.927 7.212 7.908 189,658 +0.58(+7.87%)
Dec 17, 2007 7.588 7.643 7.331 7.331 150,482 -0.34(-4.42%)
Dec 14, 2007 7.533 7.899 7.359 7.670 144,044 -0.02(-0.24%)
Dec 13, 2007 7.331 7.753 7.294 7.688 204,717 +0.29(+3.97%)
Dec 12, 2007 7.533 7.780 7.304 7.395 156,554 +0.05(+0.75%)
Dec 11, 2007 7.487 7.707 7.157 7.340 355,637 -0.15(-1.96%)
Dec 10, 2007 7.533 7.633 7.414 7.487 125,602 -0.05(-0.61%)
Dec 07, 2007 7.459 7.707 7.285 7.533 146,990 +0.12(+1.61%)
Dec 06, 2007 7.111 7.524 7.111 7.414 511,358 +0.30(+4.25%)
Dec 05, 2007 7.047 7.249 6.699 7.111 530,782 +0.21(+3.05%)
Dec 04, 2007 7.340 7.395 6.873 6.900 412,273 -0.57(-7.61%)
Dec 03, 2007 7.808 7.808 7.258 7.469 337,086 -0.33(-4.23%)
Nov 30, 2007 7.423 7.798 7.359 7.798 339,268 +0.47(+6.38%)
Nov 29, 2007 7.249 7.368 7.175 7.331 471,855 +0.09(+1.27%)
Nov 28, 2007 6.845 7.276 6.845 7.239 508,957 +0.39(+5.76%)
Nov 27, 2007 6.800 6.946 6.726 6.845 312,314 +0.05(+0.81%)
Nov 26, 2007 7.102 7.102 6.644 6.790 409,872 -0.35(-4.88%)
Nov 23, 2007 6.864 7.322 6.809 7.139 70,821 +0.34(+4.99%)
Nov 21, 2007 6.406 6.800 6.231 6.800 209,628 +0.39(+6.15%)
Nov 20, 2007 6.424 6.570 6.103 6.406 352,363 -0.03(-0.43%)
Nov 19, 2007 6.946 7.038 6.341 6.433 425,876 -0.52(-7.51%)
Nov 16, 2007 7.588 7.588 6.891 6.955 438,026 -0.61(-8.11%)
Nov 15, 2007 7.533 7.633 7.414 7.569 128,439 +0.04(+0.49%)
Nov 14, 2007 7.624 7.771 7.469 7.533 208,537 -0.07(-0.96%)
Nov 13, 2007 7.111 7.652 7.102 7.606 224,360 +0.58(+8.21%)
Nov 12, 2007 7.322 7.377 6.763 7.029 235,300 -0.28(-3.88%)
Nov 09, 2007 7.450 7.551 6.873 7.313 337,740 -0.29(-3.86%)
Nov 08, 2007 7.982 7.982 7.414 7.606 464,300 -0.25(-3.15%)
Nov 07, 2007 8.046 8.330 7.546 7.853 478,075 -0.61(-7.25%)
Nov 06, 2007 8.266 8.806 8.082 8.467 273,575 +0.20(+2.44%)
Nov 05, 2007 8.028 8.403 7.826 8.266 198,716 +0.10(+1.23%)
Nov 02, 2007 8.247 8.247 7.835 8.165 240,947 -0.05(-0.67%)
Nov 01, 2007 8.385 8.385 7.991 8.220 345,597 -0.45(-5.18%)
Oct 31, 2007 8.596 8.861 8.385 8.669 147,863 +0.09(+1.07%)
Oct 30, 2007 8.889 8.889 8.504 8.577 127,566 -0.36(-4.00%)
Oct 29, 2007 8.806 9.080 8.706 8.935 135,532 +0.16(+1.77%)
Oct 26, 2007 8.467 8.834 8.458 8.779 139,024 +0.46(+5.51%)
Oct 25, 2007 8.247 8.330 8.092 8.321 168,815 +0.11(+1.34%)
Oct 24, 2007 8.403 8.431 8.064 8.211 106,942 -0.24(-2.82%)
Oct 23, 2007 8.559 8.651 8.202 8.449 85,444 -0.04(-0.43%)
Oct 22, 2007 8.064 8.522 7.982 8.486 138,151 +0.30(+3.70%)
Oct 19, 2007 8.953 8.953 8.137 8.183 212,902 -0.79(-8.78%)
Oct 18, 2007 8.742 9.008 8.742 8.971 71,040 +0.19(+2.19%)
Oct 17, 2007 8.696 8.889 8.696 8.779 91,010 +0.18(+2.13%)
Oct 16, 2007 8.550 8.678 8.394 8.596 87,518 +0.04(+0.43%)
Oct 15, 2007 8.669 9.026 8.147 8.559 124,620 -0.12(-1.37%)
Oct 12, 2007 8.852 9.036 8.522 8.678 134,659 -0.17(-1.97%)
Oct 11, 2007 8.806 9.200 8.522 8.852 204,390 +0.11(+1.26%)
Oct 10, 2007 8.843 8.907 8.614 8.742 98,430 -0.11(-1.24%)
Oct 09, 2007 8.550 8.981 8.513 8.852 97,557 +0.34(+3.98%)
Oct 08, 2007 8.816 8.871 8.458 8.513 243,020 -0.34(-3.83%)
Oct 05, 2007 8.596 9.008 8.367 8.852 153,974 +0.36(+4.21%)
Oct 04, 2007 8.247 8.559 8.119 8.495 79,988 +0.26(+3.11%)
Oct 03, 2007 8.550 8.596 8.238 8.238 205,700 -0.38(-4.36%)
Oct 02, 2007 8.385 8.623 8.293 8.614 188,676 +0.27(+3.18%)
Oct 01, 2007 7.762 8.376 7.679 8.348 240,947 +0.57(+7.30%)
Sep 28, 2007 7.863 8.073 7.753 7.780 172,198 -0.10(-1.28%)
Sep 27, 2007 7.578 7.973 7.578 7.881 112,834 +0.34(+4.50%)
Sep 26, 2007 7.743 7.881 7.294 7.542 165,105 -0.14(-1.79%)
Sep 25, 2007 7.780 7.817 7.560 7.679 105,632 -0.15(-1.87%)
Sep 24, 2007 8.257 8.293 7.780 7.826 138,261 -0.45(-5.43%)
Sep 21, 2007 8.284 8.412 8.137 8.275 334,794 +0.07(+0.89%)
Sep 20, 2007 8.467 8.550 8.128 8.202 128,876 -0.31(-3.66%)
Sep 19, 2007 8.376 8.522 8.119 8.513 251,968 +0.24(+2.88%)
Sep 18, 2007 7.505 8.321 7.331 8.275 228,616 +0.82(+11.07%)
Sep 17, 2007 7.734 7.734 7.404 7.450 163,796 -0.29(-3.79%)
Sep 14, 2007 7.679 7.918 7.551 7.743 549,879 -0.05(-0.59%)
Sep 13, 2007 7.835 7.908 7.643 7.789 186,275 -0.01(-0.12%)
Sep 12, 2007 7.918 7.927 7.670 7.798 146,117 -0.13(-1.62%)
Sep 11, 2007 7.908 8.128 7.716 7.927 197,515 +0.05(+0.70%)
Sep 10, 2007 8.128 8.128 7.717 7.872 328,356 -0.12(-1.49%)
Sep 07, 2007 7.835 8.082 7.707 7.991 182,783 +0.01(+0.11%)
Sep 06, 2007 7.945 8.046 7.615 7.982 198,061 +0.09(+1.16%)
Sep 05, 2007 8.000 8.028 7.597 7.890 354,655 -0.16(-2.05%)
Sep 04, 2007 8.156 8.202 7.954 8.055 190,422 -0.15(-1.79%)
Aug 31, 2007 8.174 8.266 8.110 8.202 124,074 +0.15(+1.82%)
Aug 30, 2007 7.918 8.064 7.808 8.055 114,471 +0.04(+0.46%)
Aug 29, 2007 7.835 8.018 7.789 8.018 191,950 +0.21(+2.70%)
Aug 28, 2007 7.973 8.018 7.725 7.808 225,124 -0.18(-2.29%)
Aug 27, 2007 8.009 8.101 7.963 7.991 69,403 -0.03(-0.34%)
Aug 24, 2007 7.817 8.055 7.588 8.018 602,804 +0.19(+2.46%)
Aug 23, 2007 8.183 8.183 7.789 7.826 112,507 -0.34(-4.15%)
Aug 22, 2007 7.863 8.202 7.844 8.165 206,573 +0.38(+4.95%)
Aug 21, 2007 7.918 7.982 7.560 7.780 80,861 -0.05(-0.59%)
Aug 20, 2007 8.357 8.357 7.725 7.826 314,279 -0.51(-6.15%)
Aug 17, 2007 8.751 8.935 8.028 8.339 404,634 +0.35(+4.36%)
Aug 16, 2007 7.560 8.073 7.441 7.991 330,429 +0.28(+3.69%)
Aug 15, 2007 7.698 8.046 7.578 7.707 469,563 -0.01(-0.12%)
Aug 14, 2007 7.725 7.826 7.432 7.716 338,723 -0.01(-0.12%)
Aug 13, 2007 8.192 8.247 7.450 7.725 484,404 -0.30(-3.77%)
Aug 10, 2007 8.247 8.412 7.423 8.028 486,259 -0.23(-2.77%)
Aug 09, 2007 7.908 8.898 7.771 8.257 1,276,104 +0.16(+1.92%)
Aug 08, 2007 6.900 8.147 6.607 8.101 689,559 +1.19(+17.24%)
Aug 07, 2007 6.415 6.983 6.231 6.910 526,963 +0.36(+5.45%)
Aug 06, 2007 6.415 6.827 5.984 6.552 575,414 -0.54(-7.62%)
Aug 03, 2007 7.157 7.414 7.020 7.093 363,494 -0.32(-4.33%)
Aug 02, 2007 7.267 7.432 7.148 7.414 253,387 +0.14(+1.89%)
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.