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

Gray Television (NY: GTN )

7.095 +0.355 (+5.27%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 9, 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 (%)
Jan 29, 2010 1.834 1.843 1.806 1.815 116,453 -0.02(-1.00%)
Jan 28, 2010 1.815 1.834 1.779 1.834 183,840 +0.01(+0.50%)
Jan 27, 2010 1.834 1.834 1.760 1.825 253,947 +0.07(+4.19%)
Jan 26, 2010 1.825 1.861 1.742 1.751 215,464 -0.08(-4.50%)
Jan 25, 2010 1.971 1.971 1.797 1.834 427,153 +0.07(+4.17%)
Jan 22, 2010 1.742 1.797 1.678 1.760 352,019 +0.03(+1.59%)
Jan 21, 2010 1.770 1.806 1.733 1.733 178,185 -0.07(-4.06%)
Jan 20, 2010 1.834 1.843 1.742 1.806 127,767 -0.09(-4.83%)
Jan 19, 2010 1.925 1.944 1.751 1.898 301,123 -0.05(-2.36%)
Jan 15, 2010 1.806 1.944 1.944 1.944 236,353 +0.16(+8.72%)
Jan 14, 2010 1.742 1.806 1.724 1.788 136,680 +0.04(+2.09%)
Jan 13, 2010 1.696 1.770 1.632 1.751 203,501 +0.06(+3.24%)
Jan 12, 2010 1.715 1.806 1.678 1.696 224,365 -0.17(-9.31%)
Jan 11, 2010 1.962 1.962 1.834 1.870 146,899 -0.03(-1.45%)
Jan 08, 2010 1.843 1.898 1.779 1.898 299,305 +0.05(+2.98%)
Jan 07, 2010 1.770 1.870 1.696 1.843 226,221 +0.05(+2.56%)
Jan 06, 2010 1.568 1.880 1.568 1.797 850,933 +0.16(+9.50%)
Jan 05, 2010 1.458 1.678 1.403 1.641 682,635 +0.19(+13.29%)
Jan 04, 2010 1.439 1.458 1.394 1.449 192,235 +0.07(+5.33%)
Dec 31, 2009 1.366 1.375 1.375 1.375 85,510 -0.01(-0.66%)
Dec 30, 2009 1.403 1.458 1.375 1.384 187,574 -0.06(-3.82%)
Dec 29, 2009 1.421 1.458 1.375 1.439 139,575 -0.03(-1.88%)
Dec 28, 2009 1.384 1.467 1.375 1.467 252,386 +0.11(+8.11%)
Dec 24, 2009 1.311 1.357 1.311 1.357 41,420 +0.04(+2.77%)
Dec 23, 2009 1.403 1.403 1.320 1.320 149,969 -0.06(-4.63%)
Dec 22, 2009 1.100 1.421 1.045 1.384 185,246 +0.00(+0.00%)
Dec 21, 2009 1.449 1.449 1.366 1.384 206,337 -0.06(-3.82%)
Dec 18, 2009 1.375 1.439 1.357 1.439 129,529 +0.05(+3.29%)
Dec 17, 2009 1.476 1.476 1.357 1.394 341,874 -0.06(-4.40%)
Dec 16, 2009 1.604 1.604 1.449 1.458 250,956 -0.03(-1.85%)
Dec 15, 2009 1.439 1.485 1.421 1.485 191,899 +0.07(+5.19%)
Dec 14, 2009 1.339 1.439 1.339 1.412 239,080 +0.03(+1.99%)
Dec 11, 2009 1.394 1.394 1.293 1.384 352,961 -0.02(-1.31%)
Dec 10, 2009 1.449 1.449 1.357 1.403 225,693 -0.02(-1.29%)
Dec 09, 2009 1.394 1.430 0.4768 1.421 305,160 +0.03(+1.97%)
Dec 08, 2009 1.174 1.421 1.164 1.394 730,201 +0.14(+10.95%)
Dec 07, 2009 1.284 1.284 1.210 1.256 249,241 -0.04(-2.83%)
Dec 04, 2009 1.247 1.329 1.247 1.293 478,377 +0.10(+8.45%)
Dec 03, 2009 1.238 1.357 1.164 1.192 667,807 -0.07(-5.80%)
Dec 02, 2009 1.091 1.271 1.054 1.265 1,019,749 +0.26(+25.45%)
Dec 01, 2009 1.100 1.100 0.9902 1.009 185,909 -0.02(-1.79%)
Nov 30, 2009 1.009 1.054 0.9627 1.027 286,371 +0.02(+1.82%)
Nov 27, 2009 0.9260 1.036 0.9260 1.009 228,358 -0.06(-5.17%)
Nov 25, 2009 1.100 1.119 1.054 1.064 157,465 -0.04(-3.33%)
Nov 24, 2009 1.091 1.137 1.036 1.100 358,644 +0.01(+0.84%)
Nov 23, 2009 1.174 1.174 1.091 1.091 285,351 -0.09(-7.75%)
Nov 20, 2009 1.238 1.238 1.128 1.183 186,904 -0.10(-7.86%)
Nov 19, 2009 1.219 1.284 1.036 1.284 819,696 +0.06(+5.26%)
Nov 18, 2009 1.238 1.247 1.201 1.219 230,580 -0.04(-2.92%)
Nov 17, 2009 1.329 1.329 1.219 1.256 371,061 -0.12(-8.67%)
Nov 16, 2009 1.279 1.375 1.256 1.375 454,301 +0.09(+7.14%)
Nov 13, 2009 1.229 1.293 1.192 1.284 545,495 +0.01(+0.72%)
Nov 12, 2009 1.302 1.357 1.274 1.274 259,100 -0.06(-4.14%)
Nov 11, 2009 1.476 1.476 1.284 1.329 311,019 +0.02(+1.40%)
Nov 10, 2009 1.485 1.485 1.284 1.311 938,786 -0.17(-11.73%)
Nov 09, 2009 1.659 1.724 1.320 1.485 2,350,926 -0.42(-22.12%)
Nov 06, 2009 1.650 1.999 1.458 1.907 1,141,649 +0.56(+41.50%)
Nov 05, 2009 1.265 1.733 1.247 1.348 1,653,033 +0.10(+8.09%)
Nov 04, 2009 1.265 1.421 1.210 1.247 1,115,565 +0.01(+0.74%)
Nov 03, 2009 1.265 1.430 0.8160 1.238 1,131,522 -0.14(-10.00%)
Nov 02, 2009 1.586 1.696 1.293 1.375 609,870 -0.23(-14.29%)
Oct 30, 2009 1.834 1.898 1.559 1.604 548,263 -0.20(-11.17%)
Oct 29, 2009 1.724 2.017 1.659 1.806 452,666 +0.06(+3.14%)
Oct 28, 2009 1.962 1.971 1.742 1.751 538,361 -0.22(-11.16%)
Oct 27, 2009 2.063 2.081 1.890 1.971 382,872 -0.13(-6.11%)
Oct 26, 2009 2.237 2.283 1.971 2.100 522,693 -0.12(-5.37%)
Oct 23, 2009 2.265 2.265 2.219 2.219 220,875 -0.08(-3.59%)
Oct 22, 2009 2.301 2.310 2.210 2.301 353,696 +0.01(+0.40%)
Oct 21, 2009 2.320 2.420 2.256 2.292 400,755 +0.00(+0.00%)
Oct 20, 2009 2.320 2.338 2.228 2.292 362,023 -0.14(-5.66%)
Oct 19, 2009 2.485 2.558 2.356 2.430 377,111 -0.10(-3.99%)
Oct 16, 2009 2.494 2.659 2.301 2.530 1,300,400 -0.07(-2.82%)
Oct 15, 2009 2.237 2.613 2.081 2.604 2,654,016 +0.43(+19.83%)
Oct 14, 2009 2.155 2.246 2.045 2.173 546,606 +0.06(+3.04%)
Oct 13, 2009 1.925 2.109 1.889 2.109 589,994 +0.17(+9.00%)
Oct 12, 2009 1.953 1.999 1.861 1.935 326,334 -0.05(-2.31%)
Oct 09, 2009 1.971 2.017 1.889 1.980 292,505 +0.00(+0.00%)
Oct 08, 2009 1.880 2.164 1.880 1.980 316,983 +0.07(+3.85%)
Oct 07, 2009 1.971 2.100 1.834 1.907 765,865 -0.09(-4.59%)
Oct 06, 2009 1.861 2.237 1.861 1.999 2,052,034 +0.16(+8.46%)
Oct 05, 2009 1.825 1.925 1.788 1.843 572,500 -0.04(-1.95%)
Oct 02, 2009 1.944 1.944 1.705 1.880 1,393,129 -0.10(-5.09%)
Oct 01, 2009 2.228 2.228 1.843 1.980 1,424,290 -0.15(-6.90%)
Sep 30, 2009 2.320 2.338 2.035 2.127 856,682 -0.19(-8.30%)
Sep 29, 2009 2.457 2.457 2.274 2.320 647,606 -0.02(-0.78%)
Sep 28, 2009 2.402 2.503 2.219 2.338 1,915,088 +0.16(+7.14%)
Sep 25, 2009 2.210 2.567 2.100 2.182 1,681,476 +0.01(+0.42%)
Sep 24, 2009 2.356 2.475 1.990 2.173 2,248,359 -0.23(-9.54%)
Sep 23, 2009 2.567 2.778 2.356 2.402 2,096,341 -0.31(-11.49%)
Sep 22, 2009 3.081 3.081 2.357 2.714 4,514,839 +0.01(+0.34%)
Sep 21, 2009 2.228 3.273 2.109 2.705 8,362,166 +0.28(+11.32%)
Sep 18, 2009 1.825 2.430 1.705 2.430 4,639,369 +0.78(+47.22%)
Sep 17, 2009 1.614 1.733 1.522 1.650 1,606,699 +0.21(+14.66%)
Sep 16, 2009 1.302 1.650 1.302 1.439 2,240,061 +0.17(+13.76%)
Sep 15, 2009 1.137 1.302 1.137 1.265 1,851,234 +0.12(+10.40%)
Sep 14, 2009 1.155 1.155 1.054 1.146 688,173 +0.02(+1.63%)
Sep 11, 2009 0.9627 1.164 0.9627 1.128 1,183,395 +0.16(+16.05%)
Sep 10, 2009 1.018 1.018 0.9168 0.9718 1,253,225 -0.03(-2.85%)
Sep 09, 2009 1.137 1.137 0.9810 1.000 1,458,881 -0.09(-8.32%)
Sep 08, 2009 1.146 1.357 1.073 1.091 6,029,691 +0.12(+12.26%)
Sep 04, 2009 0.7610 0.9719 0.7427 0.9719 3,150,248 +0.24(+32.50%)
Sep 03, 2009 0.7106 0.8068 0.6968 0.7335 1,642,251 +0.01(+1.27%)
Sep 02, 2009 0.7060 0.7335 0.6418 0.7243 305,383 +0.00(+0.00%)
Sep 01, 2009 0.6785 0.7885 0.6235 0.7243 908,557 +0.06(+8.22%)
Aug 31, 2009 0.7060 0.7060 0.6421 0.6693 496,542 -0.03(-3.95%)
Aug 28, 2009 0.8435 0.8527 0.6528 0.6968 1,411,551 -0.09(-11.63%)
Aug 27, 2009 0.9168 0.9260 0.6968 0.7885 2,465,061 -0.09(-10.42%)
Aug 26, 2009 0.6603 1.045 0.6510 0.8802 11,052,641 +0.24(+37.14%)
Aug 25, 2009 0.4309 0.6856 0.4309 0.6418 2,830,199 +0.21(+48.94%)
Aug 24, 2009 0.4218 0.4401 0.3942 0.4309 1,027,650 +0.03(+6.82%)
Aug 21, 2009 0.4080 0.4218 0.4034 0.4034 170,791 +0.00(+0.00%)
Aug 20, 2009 0.4218 0.4309 0.4034 0.4034 740,039 -0.03(-6.38%)
Aug 19, 2009 0.4218 0.4493 0.4062 0.4309 260,980 +0.00(+0.00%)
Aug 18, 2009 0.4401 0.4401 0.4126 0.4309 89,480 +0.00(+0.00%)
Aug 17, 2009 0.4218 0.4493 0.4034 0.4309 310,307 +0.01(+2.17%)
Aug 14, 2009 0.4126 0.4493 0.4035 0.4218 583,191 +0.01(+2.22%)
Aug 13, 2009 0.4401 0.4584 0.4021 0.4126 515,019 -0.03(-6.27%)
Aug 12, 2009 0.4401 0.4584 0.4314 0.4402 251,717 +0.01(+2.15%)
Aug 11, 2009 0.4584 0.4676 0.4309 0.4309 903,187 -0.03(-6.00%)
Aug 10, 2009 0.4573 0.4584 0.4218 0.4584 239,384 +0.04(+8.70%)
Aug 07, 2009 0.4676 0.4768 0.3667 0.4218 579,841 -0.05(-9.80%)
Aug 06, 2009 0.4676 0.4676 0.4493 0.4676 1,431,298 +0.02(+4.08%)
Aug 05, 2009 0.4584 0.4676 0.4493 0.4493 847,529 +0.01(+2.08%)
Aug 04, 2009 0.4493 0.4850 0.4401 0.4401 290,621 +0.01(+2.13%)
Aug 03, 2009 0.4584 0.4951 0.4218 0.4309 470,847 -0.02(-4.08%)
Jul 31, 2009 0.4401 0.4951 0.4034 0.4493 467,371 +0.03(+6.52%)
Jul 30, 2009 0.4768 0.4951 0.4139 0.4218 308,005 -0.06(-11.54%)
Jul 29, 2009 0.4951 0.5043 0.4768 0.4768 91,115 -0.01(-1.89%)
Jul 28, 2009 0.4768 0.5337 0.4584 0.4859 340,897 +0.01(+2.91%)
Jul 27, 2009 0.4165 0.4859 0.4126 0.4722 510,571 +0.08(+19.77%)
Jul 24, 2009 0.4309 0.4309 0.3851 0.3942 239 -0.02(-4.44%)
Jul 23, 2009 0.4200 0.4493 0.3942 0.4126 230,760 +0.02(+4.65%)
Jul 22, 2009 0.4493 0.4493 0.3502 0.3942 165,038 +0.00(+0.00%)
Jul 21, 2009 0.3484 0.4218 0.3484 0.3942 70,852 +0.03(+7.50%)
Jul 20, 2009 0.3484 0.3851 0.3484 0.3667 83,451 +0.02(+5.26%)
Jul 17, 2009 0.3942 0.4126 0.3484 0.3484 113,782 -0.01(-2.56%)
Jul 16, 2009 0.4218 0.4309 0.3576 0.3576 239,549 -0.06(-13.33%)
Jul 15, 2009 0.4126 0.4493 0.4039 0.4126 263,018 -0.01(-2.17%)
Jul 14, 2009 0.3942 0.4218 0.3942 0.4218 74,647 +0.03(+6.98%)
Jul 13, 2009 0.3854 0.4126 0.3853 0.3942 95,766 +0.01(+2.38%)
Jul 10, 2009 0.3851 0.4034 0.3851 0.3851 85,629 +0.00(+0.00%)
Jul 09, 2009 0.3942 0.4034 0.3851 0.3851 146,366 -0.01(-2.33%)
Jul 08, 2009 0.4218 0.4218 0.3942 0.3942 94,944 -0.02(-4.44%)
Jul 07, 2009 0.4401 0.4584 0.4126 0.4126 208,360 -0.02(-4.26%)
Jul 06, 2009 0.4584 0.4584 0.4309 0.4309 124,540 -0.04(-7.84%)
Jul 02, 2009 0.4401 0.5043 0.4401 0.4676 214,574 +0.00(+0.00%)
Jul 01, 2009 0.4493 0.4768 0.4418 0.4676 107,963 +0.02(+4.08%)
Jun 30, 2009 0.4584 0.4676 0.4401 0.4493 121,124 -0.01(-2.00%)
Jun 29, 2009 0.4584 0.4859 0.4493 0.4584 421,400 +0.02(+4.17%)
Jun 26, 2009 0.5593 0.5960 0.4401 0.4401 4,461,554 -0.13(-22.58%)
Jun 25, 2009 0.5781 0.5868 0.5501 0.5684 175,749 -0.02(-3.13%)
Jun 24, 2009 0.6143 0.6235 0.5776 0.5868 210,148 -0.02(-3.03%)
Jun 23, 2009 0.5960 0.6051 0.5960 0.6051 112,275 +0.01(+1.54%)
Jun 22, 2009 0.6464 0.6510 0.5868 0.5960 224,020 -0.06(-8.45%)
Jun 19, 2009 0.6510 0.6510 0.6244 0.6510 215,549 +0.01(+1.43%)
Jun 18, 2009 0.6418 0.6418 0.6235 0.6418 33,185 -0.01(-1.41%)
Jun 17, 2009 0.6418 0.6510 0.5960 0.6510 178,095 +0.01(+1.43%)
Jun 16, 2009 0.6418 0.6693 0.6329 0.6418 134,797 -0.01(-1.41%)
Jun 15, 2009 0.6326 0.6601 0.6326 0.6510 258,055 +0.00(+0.00%)
Jun 12, 2009 0.6143 0.6510 0.6143 0.6510 391,291 +0.02(+2.90%)
Jun 11, 2009 0.6326 0.6326 0.6051 0.6326 186,101 +0.01(+1.47%)
Jun 10, 2009 0.6143 0.6326 0.5914 0.6235 252,907 +0.03(+4.62%)
Jun 09, 2009 0.6418 0.6418 0.5868 0.5960 254,092 -0.04(-5.80%)
Jun 08, 2009 0.6328 0.6510 0.6061 0.6326 391,416 -0.01(-1.43%)
Jun 05, 2009 0.6418 0.6418 0.6143 0.6418 126,960 +0.00(+0.00%)
Jun 04, 2009 0.6418 0.6418 0.6051 0.6418 107,086 +0.01(+1.45%)
Jun 03, 2009 0.6418 0.6418 0.6143 0.6326 223,738 -0.01(-1.43%)
Jun 02, 2009 0.6500 0.6510 0.6143 0.6418 135,125 -0.01(-1.41%)
Jun 01, 2009 0.6235 0.6510 0.5960 0.6510 360,111 +0.03(+4.41%)
May 29, 2009 0.6785 0.6785 0.6051 0.6235 157,006 -0.06(-8.11%)
May 28, 2009 0.6510 0.6785 0.6290 0.6785 167,414 +0.03(+4.23%)
May 27, 2009 0.6601 0.6785 0.6326 0.6510 120,368 -0.02(-2.74%)
May 26, 2009 0.5776 0.6693 0.5776 0.6693 227,482 +0.06(+10.61%)
May 22, 2009 0.6812 0.6812 0.5043 0.6051 331,344 -0.07(-10.81%)
May 21, 2009 0.7335 0.7335 0.6785 0.6785 126,926 -0.06(-7.50%)
May 20, 2009 0.7518 0.7518 0.6969 0.7335 353,763 -0.02(-2.44%)
May 19, 2009 0.7006 0.7518 0.7006 0.7518 414,609 +0.02(+2.50%)
May 18, 2009 0.6968 0.7335 0.5960 0.7335 213,245 +0.05(+6.67%)
May 15, 2009 0.6867 0.7060 0.6480 0.6876 1,082,718 +0.00(+0.00%)
May 14, 2009 0.6510 0.7060 0.6418 0.6876 642,573 +0.04(+5.63%)
May 13, 2009 0.6601 0.6877 0.6326 0.6510 194,107 -0.06(-8.97%)
May 12, 2009 0.7335 0.7335 0.6235 0.7151 155,662 -0.01(-1.27%)
May 11, 2009 0.7793 0.7793 0.6968 0.7243 204,755 -0.03(-3.66%)
May 08, 2009 0.7702 0.7885 0.6331 0.7518 488,576 +0.00(+0.00%)
May 07, 2009 0.7610 0.7793 0.7060 0.7518 369,354 +0.01(+1.23%)
May 06, 2009 0.6418 0.7426 0.6418 0.7426 572,065 +0.08(+12.50%)
May 05, 2009 0.7793 0.7885 0.6280 0.6601 335,769 -0.10(-13.25%)
May 04, 2009 0.7426 0.7610 0.7335 0.7610 480,855 -0.06(-7.78%)
May 01, 2009 0.6693 0.8435 0.6693 0.8252 714,149 +0.20(+32.35%)
Apr 30, 2009 0.5244 0.6601 0.5134 0.6235 689,375 +0.10(+19.30%)
Apr 29, 2009 0.4859 0.5226 0.4768 0.5226 968,456 +0.05(+9.62%)
Apr 28, 2009 0.4951 0.5134 0.4768 0.4768 783,513 -0.03(-5.45%)
Apr 27, 2009 0.5317 0.5317 0.4951 0.5043 130,434 -0.01(-1.79%)
Apr 24, 2009 0.4868 0.5226 0.4859 0.5134 219,544 +0.04(+7.69%)
Apr 23, 2009 0.4401 0.4951 0.4401 0.4768 106,771 -0.01(-1.89%)
Apr 22, 2009 0.4676 0.5043 0.4587 0.4859 200,895 -0.01(-1.85%)
Apr 21, 2009 0.4676 0.4951 0.4401 0.4951 150,867 +0.02(+3.85%)
Apr 20, 2009 0.4515 0.5134 0.4218 0.4768 561,090 +0.05(+10.64%)
Apr 17, 2009 0.4584 0.4676 0.4309 0.4309 363,488 -0.03(-6.00%)
Apr 16, 2009 0.4309 0.4584 0.4126 0.4584 220,295 +0.04(+8.70%)
Apr 15, 2009 0.3851 0.4309 0.3851 0.4218 108,237 +0.04(+9.52%)
Apr 14, 2009 0.3942 0.4401 0.3851 0.3851 116,574 -0.03(-6.67%)
Apr 13, 2009 0.4077 0.4768 0.3944 0.4126 255,832 -0.03(-6.25%)
Apr 09, 2009 0.4645 0.4645 0.4263 0.4401 197,785 +0.01(+2.13%)
Apr 08, 2009 0.4015 0.4309 0.4015 0.4309 149,692 +0.06(+14.63%)
Apr 07, 2009 0.4034 0.4309 0.3759 0.3759 162,265 -0.04(-8.89%)
Apr 06, 2009 0.4218 0.4309 0.3851 0.4126 200,562 -0.01(-2.17%)
Apr 03, 2009 0.3741 0.4309 0.3576 0.4218 853,498 +0.02(+4.55%)
Apr 02, 2009 0.3301 0.4034 0.3301 0.4034 170,089 +0.08(+25.71%)
Apr 01, 2009 0.3074 0.3392 0.2934 0.3209 160,661 +0.03(+9.37%)
Mar 31, 2009 0.3576 0.3667 0.2934 0.2934 235,085 -0.05(-13.51%)
Mar 30, 2009 0.3576 0.3851 0.3301 0.3392 191,792 -0.06(-15.91%)
Mar 26, 2009 0.3759 0.4034 0.3670 0.4034 108,177 +0.03(+7.32%)
Mar 25, 2009 0.3667 0.3942 0.3576 0.3759 95,492 +0.02(+5.13%)
Mar 24, 2009 0.3942 0.3942 0.3484 0.3576 104,386 -0.05(-11.36%)
Mar 23, 2009 0.3851 0.4034 0.3596 0.4034 179,811 +0.00(+0.00%)
Mar 20, 2009 0.3942 0.4034 0.3484 0.4034 367,342 +0.03(+7.32%)
Mar 19, 2009 0.4493 0.4493 0.3576 0.3759 164,149 +0.00(+0.00%)
Mar 18, 2009 0.3347 0.3759 0.3209 0.3759 149,636 -0.01(-2.38%)
Mar 17, 2009 0.3759 0.3851 0.3576 0.3851 87,116 +0.02(+5.00%)
Mar 16, 2009 0.3942 0.4034 0.3328 0.3667 426,704 -0.01(-2.44%)
Mar 13, 2009 0.4309 0.4309 0.3484 0.3759 0 +0.00(+0.00%)
Mar 12, 2009 0.3576 0.3759 0.3484 0.3759 102,209 +0.02(+5.13%)
Mar 11, 2009 0.3667 0.3759 0.3209 0.3576 101,584 -0.01(-2.50%)
Mar 10, 2009 0.3484 0.3851 0.3301 0.3667 124,557 +0.04(+11.11%)
Mar 09, 2009 0.3209 0.3576 0.3209 0.3301 95,816 -0.02(-5.26%)
Mar 06, 2009 0.3026 0.3576 0.2934 0.3484 0 +0.03(+8.57%)
Mar 05, 2009 0.3484 0.3576 0.2934 0.3209 45,685 -0.04(-10.26%)
Mar 04, 2009 0.3209 0.3576 0.2567 0.3576 336,967 +0.09(+34.48%)
Mar 02, 2009 0.3117 0.3209 0.2659 0.2659 407,047 -0.04(-12.12%)
Feb 27, 2009 0.3209 0.3392 0.3026 0.3026 0 -0.02(-5.71%)
Feb 26, 2009 0.3301 0.3576 0.3209 0.3209 102,816 -0.01(-2.78%)
Feb 25, 2009 0.3759 0.3936 0.3209 0.3301 62,120 -0.05(-12.20%)
Feb 24, 2009 0.2934 0.3759 0.2934 0.3759 188,925 +0.08(+28.12%)
Feb 23, 2009 0.3301 0.3392 0.2842 0.2934 367,975 -0.04(-11.11%)
Feb 20, 2009 0.3759 0.4034 0.3209 0.3301 259,276 -0.06(-16.28%)
Feb 19, 2009 0.4034 0.4218 0.3851 0.3942 50,892 +0.00(+0.00%)
Feb 18, 2009 0.4034 0.4300 0.3942 0.3942 81,534 -0.01(-2.27%)
Feb 17, 2009 0.4218 0.4309 0.4034 0.4034 44,013 -0.03(-6.38%)
Feb 13, 2009 0.4676 0.4859 0.4218 0.4309 47,499 -0.05(-9.62%)
Feb 12, 2009 0.4309 0.4859 0.4218 0.4768 296,672 +0.04(+8.33%)
Feb 11, 2009 0.3851 0.5043 0.3851 0.4401 106,810 +0.06(+17.07%)
Feb 10, 2009 0.4676 0.4768 0.3759 0.3759 186,546 -0.09(-19.61%)
Feb 09, 2009 0.4584 0.4951 0.4401 0.4676 318,379 +0.00(+0.00%)
Feb 06, 2009 0.4396 0.4703 0.4034 0.4676 340,154 +0.03(+6.25%)
Feb 05, 2009 0.4151 0.4401 0.4126 0.4401 213,410 +0.01(+2.13%)
Feb 04, 2009 0.4401 0.4493 0.3851 0.4309 240,045 +0.00(+0.00%)
Feb 03, 2009 0.3680 0.4401 0.3667 0.4309 388,429 +0.04(+9.30%)
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.