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

Gray Television (NY: GTN )

6.200 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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, 2012 1.521 1.540 1.475 1.540 126,888 +0.03(+1.82%)
Jul 30, 2012 1.503 1.530 1.494 1.512 40,941 +0.02(+1.23%)
Jul 27, 2012 1.457 1.503 1.430 1.494 128,663 +0.05(+3.82%)
Jul 26, 2012 1.485 1.485 1.420 1.439 110,368 -0.01(-0.63%)
Jul 25, 2012 1.448 1.466 1.430 1.448 56,748 +0.02(+1.28%)
Jul 24, 2012 1.512 1.512 1.430 1.430 85,906 -0.07(-4.88%)
Jul 23, 2012 1.466 1.535 1.448 1.503 93,333 -0.02(-1.20%)
Jul 20, 2012 1.494 1.521 1.466 1.521 85,976 +0.03(+1.84%)
Jul 19, 2012 1.485 1.530 1.485 1.494 78,701 +0.01(+0.62%)
Jul 18, 2012 1.448 1.485 1.448 1.485 144,882 +0.04(+2.53%)
Jul 17, 2012 1.430 1.457 1.402 1.448 81,448 +0.02(+1.28%)
Jul 16, 2012 1.375 1.430 1.375 1.430 205,031 +0.05(+3.31%)
Jul 13, 2012 1.430 1.475 1.365 1.384 146,773 -0.02(-1.31%)
Jul 12, 2012 1.402 1.558 1.329 1.402 364,143 -0.01(-0.65%)
Jul 11, 2012 1.439 1.503 1.402 1.411 111,147 -0.01(-0.64%)
Jul 10, 2012 1.457 1.493 1.402 1.420 51,987 -0.01(-0.64%)
Jul 09, 2012 1.530 1.558 1.420 1.430 128,985 -0.08(-5.45%)
Jul 06, 2012 1.521 1.567 1.466 1.512 163,450 -0.02(-1.20%)
Jul 05, 2012 1.430 1.604 1.430 1.530 171,957 +0.11(+7.74%)
Jul 03, 2012 1.375 1.512 1.347 1.420 129,324 +0.06(+4.73%)
Jul 02, 2012 1.356 1.393 1.338 1.356 60,983 +0.01(+0.68%)
Jun 29, 2012 1.347 1.402 1.292 1.347 286,262 +0.05(+4.26%)
Jun 28, 2012 1.274 1.329 1.255 1.292 60,205 +0.02(+1.44%)
Jun 27, 2012 1.283 1.329 1.255 1.274 142,963 +0.02(+1.46%)
Jun 26, 2012 1.246 1.329 1.246 1.255 135,937 +0.02(+1.48%)
Jun 25, 2012 1.237 1.274 1.237 1.237 211,739 -0.01(-0.73%)
Jun 22, 2012 1.320 1.375 1.237 1.246 6,441,944 -0.05(-3.55%)
Jun 21, 2012 1.365 1.393 1.292 1.292 444,854 -0.05(-4.08%)
Jun 20, 2012 1.375 1.402 1.347 1.347 385,365 -0.03(-2.00%)
Jun 19, 2012 1.384 1.485 1.329 1.375 693,468 +0.01(+0.67%)
Jun 18, 2012 1.338 1.375 1.320 1.365 214,676 +0.03(+2.05%)
Jun 15, 2012 1.347 1.375 1.320 1.338 396,471 -0.02(-1.35%)
Jun 14, 2012 1.356 1.375 1.292 1.356 199,249 +0.01(+0.68%)
Jun 13, 2012 1.320 1.384 1.320 1.347 357,144 +0.03(+2.08%)
Jun 12, 2012 1.292 1.338 1.292 1.320 161,486 +0.04(+2.86%)
Jun 11, 2012 1.384 1.384 1.283 1.283 195,939 -0.07(-5.41%)
Jun 08, 2012 1.384 1.384 1.301 1.356 187,345 -0.04(-2.63%)
Jun 07, 2012 1.420 1.420 1.375 1.393 113,514 +0.00(+0.00%)
Jun 06, 2012 1.338 1.457 1.338 1.393 249,803 +0.07(+5.56%)
Jun 05, 2012 1.237 1.338 1.237 1.320 153,068 +0.08(+6.67%)
Jun 04, 2012 1.246 1.320 1.228 1.237 136,725 +0.01(+0.75%)
Jun 01, 2012 1.237 1.300 1.228 1.228 116,003 -0.05(-3.60%)
May 31, 2012 1.292 1.356 1.237 1.274 144,548 -0.02(-1.42%)
May 30, 2012 1.320 1.338 1.292 1.292 95,632 -0.05(-3.42%)
May 29, 2012 1.338 1.365 1.320 1.338 84,753 +0.02(+1.39%)
May 25, 2012 1.365 1.375 1.292 1.320 83,083 -0.04(-2.70%)
May 24, 2012 1.365 1.430 1.310 1.356 125,037 +0.02(+1.37%)
May 23, 2012 1.347 1.375 1.329 1.338 177,990 -0.03(-2.01%)
May 22, 2012 1.365 1.393 1.347 1.365 115,080 -0.01(-0.67%)
May 21, 2012 1.338 1.384 1.329 1.375 105,623 +0.04(+2.74%)
May 18, 2012 1.338 1.402 1.320 1.338 136,267 -0.01(-0.68%)
May 17, 2012 1.384 1.402 1.347 1.347 155,019 -0.03(-2.00%)
May 16, 2012 1.439 1.503 1.365 1.375 379,563 -0.07(-5.06%)
May 15, 2012 1.503 1.549 1.430 1.448 185,429 -0.05(-3.07%)
May 14, 2012 1.576 1.585 1.494 1.494 97,067 -0.10(-6.32%)
May 11, 2012 1.622 1.704 1.576 1.595 114,994 -0.05(-3.33%)
May 10, 2012 1.567 1.659 1.567 1.649 362,336 +0.11(+7.14%)
May 09, 2012 1.540 1.576 1.521 1.540 157,798 -0.03(-1.75%)
May 08, 2012 1.659 1.686 1.549 1.567 363,924 -0.12(-7.07%)
May 07, 2012 1.677 1.732 1.595 1.686 226,324 +0.01(+0.55%)
May 04, 2012 1.741 1.778 1.631 1.677 443,301 -0.09(-5.18%)
May 03, 2012 1.759 1.787 1.741 1.769 230,269 +0.01(+0.52%)
May 02, 2012 1.814 1.824 1.631 1.759 371,087 +0.13(+7.86%)
May 01, 2012 1.649 1.695 1.576 1.631 253,629 -0.02(-1.11%)
Apr 30, 2012 1.649 1.695 1.613 1.649 190,737 -0.01(-0.55%)
Apr 27, 2012 1.622 1.659 1.576 1.659 180,470 +0.05(+2.84%)
Apr 26, 2012 1.640 1.672 1.558 1.613 189,284 -0.04(-2.22%)
Apr 25, 2012 1.567 1.649 1.567 1.649 109,389 +0.11(+7.14%)
Apr 24, 2012 1.475 1.540 1.448 1.540 649,754 +0.05(+3.70%)
Apr 23, 2012 1.485 1.503 1.457 1.485 172,130 -0.05(-2.99%)
Apr 20, 2012 1.659 1.659 1.512 1.530 276,993 -0.04(-2.34%)
Apr 19, 2012 1.576 1.665 1.530 1.567 161,242 -0.01(-0.58%)
Apr 18, 2012 1.567 1.604 1.558 1.576 91,945 -0.01(-0.58%)
Apr 17, 2012 1.576 1.613 1.512 1.585 138,697 +0.04(+2.37%)
Apr 16, 2012 1.558 1.585 1.503 1.549 72,993 +0.01(+0.60%)
Apr 13, 2012 1.585 1.604 1.512 1.540 103,288 -0.06(-4.00%)
Apr 12, 2012 1.585 1.677 1.585 1.604 98,075 +0.02(+1.16%)
Apr 11, 2012 1.595 1.640 1.567 1.585 181,013 +0.02(+1.17%)
Apr 10, 2012 1.640 1.659 1.549 1.567 191,485 -0.07(-4.47%)
Apr 09, 2012 1.649 1.677 1.604 1.640 142,391 -0.03(-1.65%)
Apr 05, 2012 1.668 1.723 1.659 1.668 91,244 -0.01(-0.55%)
Apr 04, 2012 1.723 1.741 1.649 1.677 198,381 -0.06(-3.68%)
Apr 03, 2012 1.814 1.814 1.741 1.741 72,452 -0.08(-4.52%)
Apr 02, 2012 1.723 1.824 1.695 1.824 178,585 +0.09(+5.29%)
Mar 30, 2012 1.778 1.778 1.714 1.732 199,634 -0.02(-1.05%)
Mar 29, 2012 1.732 1.759 1.714 1.750 97,435 +0.00(+0.00%)
Mar 28, 2012 1.787 1.787 1.714 1.750 106,529 -0.03(-1.55%)
Mar 27, 2012 1.833 1.833 1.750 1.778 129,561 -0.05(-3.00%)
Mar 26, 2012 1.824 1.842 1.805 1.833 119,192 +0.04(+2.04%)
Mar 23, 2012 1.714 1.805 1.695 1.796 129,687 +0.08(+4.81%)
Mar 22, 2012 1.714 1.732 1.695 1.714 80,116 -0.04(-2.09%)
Mar 21, 2012 1.805 1.805 1.714 1.750 133,057 -0.04(-2.05%)
Mar 20, 2012 1.787 1.814 1.759 1.787 68,684 -0.03(-1.52%)
Mar 19, 2012 1.805 1.833 1.759 1.814 137,645 +0.01(+0.51%)
Mar 16, 2012 1.814 1.824 1.778 1.805 203,197 -0.01(-0.51%)
Mar 15, 2012 1.805 1.814 1.759 1.814 236,907 +0.02(+1.02%)
Mar 14, 2012 1.805 1.833 1.787 1.796 105,681 -0.03(-1.51%)
Mar 13, 2012 1.787 1.824 1.778 1.824 258,264 +0.05(+2.58%)
Mar 12, 2012 1.787 1.814 1.750 1.778 80,140 -0.01(-0.51%)
Mar 09, 2012 1.778 1.824 1.769 1.787 119,343 +0.00(+0.00%)
Mar 08, 2012 1.814 1.824 1.759 1.787 187,414 +0.00(+0.00%)
Mar 07, 2012 1.787 1.842 1.759 1.787 350,647 +0.02(+1.04%)
Mar 06, 2012 1.787 1.833 1.759 1.769 234,459 -0.06(-3.50%)
Mar 05, 2012 1.860 1.860 1.787 1.833 96,573 -0.04(-1.96%)
Mar 02, 2012 1.915 1.915 1.787 1.869 293,346 -0.04(-1.92%)
Mar 01, 2012 1.915 1.970 1.879 1.906 181,085 +0.02(+0.97%)
Feb 29, 2012 2.025 2.062 1.888 1.888 198,247 -0.12(-5.94%)
Feb 28, 2012 2.053 2.061 1.979 2.007 48,451 -0.05(-2.67%)
Feb 27, 2012 2.034 2.080 1.924 2.062 257,245 +0.02(+0.90%)
Feb 24, 2012 2.154 2.154 2.008 2.044 186,345 +0.08(+4.21%)
Feb 23, 2012 1.824 1.998 1.824 1.961 119,762 +0.14(+7.54%)
Feb 22, 2012 1.860 1.897 1.824 1.824 121,836 -0.05(-2.93%)
Feb 21, 2012 1.961 1.970 1.814 1.879 164,355 -0.08(-4.21%)
Feb 17, 2012 1.998 1.998 1.934 1.961 63,027 -0.02(-0.93%)
Feb 16, 2012 1.879 1.998 1.879 1.979 57,756 +0.10(+5.37%)
Feb 15, 2012 2.007 2.007 1.851 1.879 154,846 -0.10(-5.09%)
Feb 14, 2012 1.934 2.016 1.934 1.979 101,638 +0.02(+0.93%)
Feb 13, 2012 1.943 1.970 1.934 1.961 67,660 +0.05(+2.39%)
Feb 10, 2012 2.007 2.025 1.906 1.915 130,634 -0.13(-6.28%)
Feb 09, 2012 2.099 2.135 2.016 2.044 62,178 -0.05(-2.19%)
Feb 08, 2012 2.154 2.154 2.035 2.089 123,379 -0.05(-2.56%)
Feb 07, 2012 2.163 2.181 2.089 2.144 206,275 +0.01(+0.43%)
Feb 06, 2012 2.144 2.190 2.089 2.135 217,582 -0.02(-0.85%)
Feb 03, 2012 2.053 2.154 2.034 2.154 189,156 +0.14(+6.82%)
Feb 02, 2012 1.970 2.044 1.924 2.016 240,850 +0.05(+2.80%)
Feb 01, 2012 1.906 2.025 1.860 1.961 234,230 +0.08(+4.39%)
Jan 31, 2012 1.860 1.897 1.851 1.879 101,841 +0.05(+2.50%)
Jan 30, 2012 1.814 1.879 1.778 1.833 62,034 -0.02(-0.99%)
Jan 27, 2012 1.897 1.897 1.787 1.851 147,965 -0.06(-3.35%)
Jan 26, 2012 1.824 1.934 1.778 1.915 730,275 +0.12(+6.63%)
Jan 25, 2012 1.732 1.851 1.695 1.796 422,255 +0.06(+3.70%)
Jan 24, 2012 1.604 1.732 1.585 1.732 113,157 +0.10(+6.18%)
Jan 23, 2012 1.576 1.631 1.567 1.631 109,950 +0.05(+3.49%)
Jan 20, 2012 1.503 1.595 1.503 1.576 124,592 +0.07(+4.88%)
Jan 19, 2012 1.503 1.521 1.475 1.503 112,964 +0.01(+0.61%)
Jan 18, 2012 1.466 1.494 1.448 1.494 300,460 +0.02(+1.24%)
Jan 17, 2012 1.430 1.530 1.430 1.475 184,389 +0.06(+4.55%)
Jan 13, 2012 1.439 1.512 1.411 1.411 215,482 -0.06(-4.35%)
Jan 12, 2012 1.475 1.485 1.439 1.475 145,828 +0.01(+0.63%)
Jan 11, 2012 1.457 1.485 1.448 1.466 170,232 -0.01(-0.62%)
Jan 10, 2012 1.466 1.494 1.448 1.475 276,650 +0.00(+0.00%)
Jan 09, 2012 1.466 1.512 1.448 1.475 208,220 -0.01(-0.62%)
Jan 06, 2012 1.530 1.530 1.466 1.485 195,396 -0.04(-2.41%)
Jan 05, 2012 1.540 1.613 1.503 1.521 153,677 -0.02(-1.19%)
Jan 04, 2012 1.549 1.604 1.530 1.540 125,425 +0.05(+3.70%)
Dec 30, 2011 1.494 1.540 1.466 1.485 82,649 -0.02(-1.22%)
Dec 29, 2011 1.503 1.550 1.485 1.503 135,214 +0.01(+0.61%)
Dec 28, 2011 1.558 1.558 1.485 1.494 88,573 -0.07(-4.68%)
Dec 27, 2011 1.567 1.567 1.530 1.567 111,235 +0.00(+0.00%)
Dec 23, 2011 1.585 1.631 1.512 1.567 92,770 +0.00(+0.00%)
Dec 21, 2011 1.521 1.576 1.457 1.567 146,167 +0.04(+2.39%)
Dec 20, 2011 1.512 1.530 1.448 1.530 261,611 +0.08(+5.70%)
Dec 19, 2011 1.613 1.622 1.439 1.448 351,654 -0.15(-9.20%)
Dec 16, 2011 1.649 1.649 1.558 1.595 244,940 -0.04(-2.25%)
Dec 15, 2011 1.649 1.668 1.595 1.631 77,528 -0.02(-1.11%)
Dec 14, 2011 1.503 1.649 1.494 1.649 158,038 +0.12(+7.78%)
Dec 13, 2011 1.604 1.604 1.521 1.530 111,528 -0.03(-1.76%)
Dec 12, 2011 1.558 1.585 1.530 1.558 128,184 -0.04(-2.30%)
Dec 09, 2011 1.521 1.604 1.494 1.595 114,329 +0.08(+5.45%)
Dec 08, 2011 1.576 1.585 1.512 1.512 127,843 -0.07(-4.62%)
Dec 07, 2011 1.567 1.604 1.530 1.585 135,780 +0.00(+0.00%)
Dec 06, 2011 1.604 1.622 1.567 1.585 97,482 -0.01(-0.58%)
Dec 05, 2011 1.595 1.595 1.540 1.595 132,055 +0.04(+2.35%)
Dec 02, 2011 1.576 1.622 1.540 1.558 54,556 +0.02(+1.19%)
Dec 01, 2011 1.567 1.622 1.530 1.540 68,955 -0.02(-1.18%)
Nov 30, 2011 1.503 1.585 1.457 1.558 199,594 +0.11(+7.60%)
Nov 29, 2011 1.521 1.549 1.439 1.448 91,676 -0.07(-4.82%)
Nov 28, 2011 1.512 1.576 1.476 1.521 134,305 +0.09(+6.41%)
Nov 25, 2011 1.448 1.604 1.430 1.430 54,603 -0.02(-1.27%)
Nov 23, 2011 1.558 1.567 1.448 1.448 159,595 -0.12(-7.60%)
Nov 22, 2011 1.567 1.613 1.540 1.567 75,688 +0.01(+0.59%)
Nov 21, 2011 1.604 1.622 1.558 1.558 72,225 -0.09(-5.56%)
Nov 18, 2011 1.604 1.695 1.567 1.649 88,253 +0.04(+2.27%)
Nov 17, 2011 1.649 1.686 1.604 1.613 128,888 -0.03(-1.68%)
Nov 16, 2011 1.704 1.759 1.604 1.640 70,217 -0.10(-5.79%)
Nov 15, 2011 1.649 1.778 1.649 1.741 41,196 +0.09(+5.56%)
Nov 14, 2011 1.741 1.787 1.631 1.649 71,939 -0.09(-5.26%)
Nov 11, 2011 1.714 1.750 1.649 1.741 92,335 +0.05(+3.26%)
Nov 10, 2011 1.668 1.704 1.649 1.686 68,603 +0.06(+3.95%)
Nov 09, 2011 1.704 1.744 1.595 1.622 161,932 -0.16(-8.76%)
Nov 08, 2011 1.741 1.824 1.668 1.778 73,145 +0.06(+3.74%)
Nov 07, 2011 1.677 1.750 1.649 1.714 44,282 +0.02(+1.08%)
Nov 04, 2011 1.787 1.787 1.677 1.695 34,400 -0.10(-5.61%)
Nov 03, 2011 1.759 1.814 1.650 1.796 94,449 +0.06(+3.70%)
Nov 02, 2011 1.659 1.750 1.595 1.732 84,618 +0.12(+7.39%)
Nov 01, 2011 1.686 1.741 1.586 1.613 146,547 -0.13(-7.37%)
Oct 31, 2011 1.741 1.814 1.686 1.741 98,654 -0.04(-2.06%)
Oct 28, 2011 1.741 1.869 1.732 1.778 136,936 -0.14(-7.18%)
Oct 27, 2011 1.714 1.915 1.668 1.915 359,383 +0.28(+17.42%)
Oct 26, 2011 1.567 1.649 1.530 1.631 195,440 +0.12(+7.88%)
Oct 25, 2011 1.613 1.649 1.503 1.512 93,104 -0.12(-7.30%)
Oct 24, 2011 1.585 1.640 1.585 1.631 113,750 +0.05(+2.89%)
Oct 21, 2011 1.576 1.595 1.540 1.585 119,212 +0.07(+4.85%)
Oct 20, 2011 1.521 1.530 1.485 1.512 36,929 +0.00(+0.00%)
Oct 19, 2011 1.558 1.567 1.485 1.512 119,986 -0.04(-2.37%)
Oct 18, 2011 1.466 1.576 1.393 1.549 139,508 +0.10(+6.96%)
Oct 17, 2011 1.558 1.558 1.393 1.448 144,482 -0.14(-8.67%)
Oct 14, 2011 1.604 1.649 1.457 1.585 120,646 +0.02(+1.17%)
Oct 13, 2011 1.503 1.567 1.448 1.567 52,097 +0.05(+3.01%)
Oct 12, 2011 1.448 1.521 1.448 1.521 93,526 +0.08(+5.73%)
Oct 11, 2011 1.375 1.460 1.347 1.439 98,145 +0.03(+1.95%)
Oct 10, 2011 1.283 1.411 1.265 1.411 154,509 +0.16(+13.24%)
Oct 07, 2011 1.365 1.365 1.228 1.246 93,363 -0.11(-8.11%)
Oct 06, 2011 1.310 1.365 1.292 1.356 141,273 +0.03(+2.07%)
Oct 05, 2011 1.347 1.375 1.237 1.329 80,271 -0.03(-2.03%)
Oct 04, 2011 1.219 1.430 1.210 1.356 314,512 +0.16(+12.98%)
Oct 03, 2011 1.430 1.430 1.200 1.200 176,278 -0.23(-16.03%)
Sep 30, 2011 1.494 1.503 1.430 1.430 77,781 -0.10(-6.59%)
Sep 29, 2011 1.530 1.549 1.466 1.530 48,862 +0.05(+3.09%)
Sep 28, 2011 1.613 1.631 1.448 1.485 74,096 -0.14(-8.47%)
Sep 27, 2011 1.613 1.622 1.558 1.622 120,615 +0.05(+2.91%)
Sep 26, 2011 1.439 1.576 1.439 1.576 81,075 +0.16(+11.69%)
Sep 23, 2011 1.393 1.485 1.393 1.411 63,916 +0.03(+1.99%)
Sep 22, 2011 1.402 1.475 1.375 1.384 148,194 -0.08(-5.62%)
Sep 21, 2011 1.540 1.585 1.457 1.466 103,894 -0.06(-4.19%)
Sep 20, 2011 1.659 1.668 1.530 1.530 76,647 -0.11(-6.70%)
Sep 19, 2011 1.622 1.659 1.567 1.640 77,936 -0.02(-1.10%)
Sep 16, 2011 1.631 1.659 1.494 1.659 233,259 +0.05(+2.84%)
Sep 15, 2011 1.659 1.659 1.558 1.613 95,413 -0.02(-1.12%)
Sep 14, 2011 1.558 1.659 1.494 1.631 104,901 +0.09(+5.95%)
Sep 13, 2011 1.494 1.576 1.466 1.540 73,538 +0.05(+3.07%)
Sep 12, 2011 1.475 1.540 1.411 1.494 65,095 +0.02(+1.24%)
Sep 09, 2011 1.485 1.567 1.457 1.475 154,996 -0.03(-1.83%)
Sep 08, 2011 1.622 1.686 1.485 1.503 95,330 -0.13(-7.86%)
Sep 07, 2011 1.530 1.686 1.530 1.631 121,208 +0.12(+7.88%)
Sep 06, 2011 1.521 1.549 1.466 1.512 122,027 -0.01(-0.60%)
Sep 02, 2011 1.567 1.567 1.521 1.521 177,766 -0.08(-5.14%)
Sep 01, 2011 1.750 1.805 1.604 1.604 100,512 -0.14(-7.89%)
Aug 31, 2011 1.778 1.833 1.723 1.741 135,177 -0.04(-2.06%)
Aug 30, 2011 1.750 1.860 1.704 1.778 72,502 +0.00(+0.00%)
Aug 29, 2011 1.741 1.787 1.714 1.778 138,240 +0.06(+3.74%)
Aug 26, 2011 1.576 1.714 1.558 1.714 64,732 +0.12(+7.47%)
Aug 25, 2011 1.723 1.723 1.567 1.595 105,654 -0.11(-6.45%)
Aug 24, 2011 1.631 1.732 1.631 1.704 71,339 +0.06(+3.91%)
Aug 23, 2011 1.494 1.640 1.485 1.640 215,016 +0.15(+9.82%)
Aug 22, 2011 1.521 1.576 1.485 1.494 105,131 +0.03(+1.87%)
Aug 19, 2011 1.466 1.576 1.466 1.466 127,039 -0.04(-2.44%)
Aug 18, 2011 1.558 1.595 1.420 1.503 162,858 -0.16(-9.39%)
Aug 17, 2011 1.714 1.714 1.659 1.659 88,820 -0.05(-2.69%)
Aug 16, 2011 1.778 1.778 1.659 1.704 163,524 -0.07(-4.12%)
Aug 15, 2011 1.631 1.805 1.631 1.778 169,072 +0.16(+10.23%)
Aug 12, 2011 1.558 1.613 1.485 1.613 262,643 +0.07(+4.76%)
Aug 11, 2011 1.384 1.595 1.384 1.540 367,175 +0.21(+15.86%)
Aug 10, 2011 1.585 1.613 1.265 1.329 462,588 -0.27(-17.14%)
Aug 09, 2011 2.034 1.833 1.420 1.604 1,613,007 -0.10(-5.91%)
Aug 08, 2011 2.034 2.190 1.695 1.704 220,055 -0.34(-16.59%)
Aug 05, 2011 2.126 2.163 1.970 2.044 201,818 -0.04(-1.76%)
Aug 04, 2011 2.108 2.153 2.071 2.080 156,162 -0.08(-3.81%)
Aug 03, 2011 2.181 2.364 1.924 2.163 301,873 +0.00(+0.00%)
Aug 02, 2011 2.254 2.346 2.144 2.163 207,063 -0.12(-5.22%)
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.