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

Gray Television (NY: GTN )

6.860 -0.270 (-3.79%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2006 7.839 7.830 7.711 7.720 219,992 -0.12(-1.52%)
Feb 27, 2006 7.821 7.958 7.775 7.839 104,924 +0.05(+0.59%)
Feb 24, 2006 7.775 7.885 7.711 7.793 101,107 +0.04(+0.47%)
Feb 23, 2006 7.775 7.830 7.720 7.757 119,976 -0.05(-0.59%)
Feb 22, 2006 7.757 7.885 7.729 7.802 414,681 +0.08(+1.07%)
Feb 21, 2006 7.793 7.830 7.610 7.720 106,124 -0.07(-0.94%)
Feb 17, 2006 7.977 7.995 7.793 7.793 242,133 -0.05(-0.58%)
Feb 16, 2006 7.747 7.848 7.665 7.839 199,051 +0.12(+1.54%)
Feb 15, 2006 7.747 7.757 7.555 7.720 166,766 +0.02(+0.24%)
Feb 14, 2006 7.775 7.775 7.665 7.702 171,893 -0.06(-0.83%)
Feb 13, 2006 8.252 8.252 7.656 7.766 994,602 -0.46(-5.57%)
Feb 10, 2006 8.371 8.371 8.142 8.224 87,800 -0.17(-1.97%)
Feb 09, 2006 8.288 8.481 8.261 8.389 136,009 +0.12(+1.44%)
Feb 08, 2006 8.114 8.334 8.096 8.270 115,286 +0.22(+2.73%)
Feb 07, 2006 7.995 8.160 7.958 8.050 155,532 +0.06(+0.69%)
Feb 06, 2006 8.151 8.206 7.885 7.995 253,476 -0.16(-1.91%)
Feb 03, 2006 8.297 8.481 8.059 8.151 242,897 +0.24(+3.01%)
Feb 02, 2006 8.206 8.233 7.793 7.912 187,599 -0.34(-4.11%)
Feb 01, 2006 8.123 8.307 8.041 8.252 371,926 +0.13(+1.58%)
Jan 31, 2006 8.160 8.215 7.912 8.123 108,960 -0.08(-1.01%)
Jan 30, 2006 8.224 8.307 8.142 8.206 181,491 -0.02(-0.22%)
Jan 27, 2006 8.297 8.288 8.132 8.224 157,714 -0.06(-0.77%)
Jan 26, 2006 8.334 8.334 8.160 8.288 171,347 -0.02(-0.22%)
Jan 25, 2006 8.444 8.444 8.215 8.307 184,763 -0.05(-0.55%)
Jan 24, 2006 8.252 8.417 8.041 8.352 160,113 +0.12(+1.45%)
Jan 23, 2006 8.435 8.435 8.169 8.233 119,867 -0.13(-1.54%)
Jan 20, 2006 8.600 8.600 8.242 8.362 121,612 -0.17(-1.94%)
Jan 19, 2006 8.408 8.527 8.362 8.527 288,924 +0.17(+1.97%)
Jan 18, 2006 8.325 8.518 8.297 8.362 91,290 -0.06(-0.65%)
Jan 17, 2006 8.472 8.481 8.215 8.417 133,609 -0.05(-0.54%)
Jan 13, 2006 8.628 8.637 8.426 8.463 172,111 -0.09(-1.07%)
Jan 12, 2006 8.646 8.738 8.536 8.554 116,595 -0.17(-2.00%)
Jan 11, 2006 8.719 8.738 8.490 8.728 144,953 +0.01(+0.11%)
Jan 10, 2006 8.618 8.747 8.527 8.719 128,265 +0.20(+2.37%)
Jan 09, 2006 8.573 8.637 8.490 8.518 185,744 +0.08(+0.98%)
Jan 06, 2006 8.297 8.463 8.151 8.435 167,530 +0.16(+1.88%)
Jan 05, 2006 8.252 8.297 8.050 8.279 291,214 +0.01(+0.11%)
Jan 04, 2006 8.389 8.398 8.197 8.270 219,338 -0.18(-2.17%)
Jan 03, 2006 7.931 8.527 7.931 8.453 382,287 -0.55(-6.11%)
Dec 30, 2005 8.765 9.040 8.701 9.003 645,362 +0.22(+2.51%)
Dec 29, 2005 8.738 8.838 8.728 8.783 171,238 +0.07(+0.84%)
Dec 28, 2005 8.848 8.866 8.609 8.710 366,690 -0.16(-1.76%)
Dec 27, 2005 8.893 9.013 8.793 8.866 243,551 +0.04(+0.42%)
Dec 23, 2005 8.939 8.985 8.756 8.829 254,240 -0.06(-0.72%)
Dec 22, 2005 9.214 9.214 8.802 8.893 349,457 -0.26(-2.81%)
Dec 21, 2005 9.104 9.233 9.068 9.150 551,345 +0.07(+0.81%)
Dec 20, 2005 9.150 9.168 9.040 9.077 190,107 -0.08(-0.90%)
Dec 19, 2005 9.187 9.223 9.132 9.159 234,280 -0.08(-0.89%)
Dec 16, 2005 9.444 9.444 9.214 9.242 551,345 -0.06(-0.69%)
Dec 15, 2005 9.306 9.334 9.077 9.306 356,656 -0.12(-1.26%)
Dec 14, 2005 9.178 9.499 9.178 9.425 274,527 +0.28(+3.01%)
Dec 13, 2005 9.003 9.205 8.985 9.150 304,957 +0.14(+1.53%)
Dec 12, 2005 8.903 9.123 8.848 9.013 391,013 +0.08(+0.92%)
Dec 09, 2005 8.802 8.985 8.747 8.930 77,984 +0.17(+1.88%)
Dec 08, 2005 8.747 8.893 8.710 8.765 96,199 +0.06(+0.63%)
Dec 07, 2005 8.783 8.783 8.637 8.710 99,143 -0.07(-0.84%)
Dec 06, 2005 8.939 9.077 8.536 8.783 338,987 +0.26(+3.01%)
Dec 05, 2005 8.508 8.527 8.308 8.527 214,975 +0.08(+0.98%)
Dec 02, 2005 8.224 8.453 8.206 8.444 112,014 +0.15(+1.77%)
Dec 01, 2005 8.252 8.444 8.224 8.297 201,123 +0.12(+1.46%)
Nov 30, 2005 8.252 8.288 8.114 8.178 271,364 -0.04(-0.45%)
Nov 29, 2005 8.233 8.233 8.123 8.215 127,938 +0.07(+0.90%)
Nov 28, 2005 8.252 8.435 8.068 8.142 181,818 -0.10(-1.22%)
Nov 25, 2005 8.279 8.307 8.215 8.242 72,094 -0.13(-1.53%)
Nov 23, 2005 8.261 8.481 8.261 8.371 94,235 +0.15(+1.78%)
Nov 22, 2005 8.215 8.252 8.160 8.224 103,615 +0.01(+0.11%)
Nov 21, 2005 8.252 8.270 8.013 8.215 194,252 +0.06(+0.67%)
Nov 18, 2005 8.343 8.343 8.123 8.160 347,276 -0.05(-0.56%)
Nov 17, 2005 8.187 8.242 8.142 8.206 248,786 +0.03(+0.34%)
Nov 16, 2005 8.297 8.316 8.096 8.178 429,732 -0.13(-1.55%)
Nov 15, 2005 8.389 8.389 8.252 8.307 389,486 -0.08(-0.98%)
Nov 14, 2005 8.490 8.496 8.279 8.389 161,313 -0.09(-1.08%)
Nov 11, 2005 8.481 8.609 8.435 8.481 130,555 -0.04(-0.43%)
Nov 10, 2005 8.444 8.701 8.325 8.518 307,793 +0.08(+0.98%)
Nov 09, 2005 8.545 8.673 8.389 8.435 214,539 -0.18(-2.13%)
Nov 08, 2005 8.893 8.958 8.545 8.618 432,241 -0.28(-3.09%)
Nov 07, 2005 8.793 8.976 8.793 8.893 478,377 +0.11(+1.25%)
Nov 04, 2005 8.738 8.793 8.673 8.783 416,426 +0.07(+0.84%)
Nov 03, 2005 8.747 8.802 8.683 8.710 118,776 +0.00(+0.00%)
Nov 02, 2005 8.518 8.939 8.518 8.710 325,462 +0.26(+3.04%)
Nov 01, 2005 8.242 8.582 8.169 8.453 1,475,489 +0.20(+2.44%)
Oct 31, 2005 8.435 8.747 8.224 8.252 1,695,481 -0.13(-1.53%)
Oct 28, 2005 8.252 8.444 8.206 8.380 564,760 +0.17(+2.12%)
Oct 27, 2005 8.206 8.297 8.105 8.206 273,436 -0.04(-0.45%)
Oct 26, 2005 8.527 8.563 8.096 8.242 851,176 -0.35(-4.06%)
Oct 25, 2005 9.031 9.031 8.554 8.591 1,406,120 -0.49(-5.35%)
Oct 24, 2005 9.123 9.196 8.967 9.077 175,274 -0.01(-0.10%)
Oct 21, 2005 9.113 9.150 8.985 9.086 153,242 -0.03(-0.30%)
Oct 20, 2005 9.214 9.269 9.077 9.113 254,458 -0.17(-1.88%)
Oct 19, 2005 9.077 9.288 8.866 9.288 157,168 +0.14(+1.50%)
Oct 18, 2005 9.251 9.288 9.077 9.150 93,908 -0.06(-0.60%)
Oct 17, 2005 9.334 9.334 9.086 9.205 111,577 -0.15(-1.57%)
Oct 14, 2005 9.352 9.444 9.150 9.352 96,308 +0.05(+0.49%)
Oct 13, 2005 9.077 9.306 9.031 9.306 159,241 +0.21(+2.32%)
Oct 12, 2005 8.985 9.132 8.866 9.095 184,217 +0.06(+0.71%)
Oct 11, 2005 9.279 9.462 9.022 9.031 235,589 -0.20(-2.18%)
Oct 10, 2005 9.480 10.09 9.113 9.233 155,641 +0.02(+0.20%)
Oct 07, 2005 9.444 9.508 9.214 9.214 200,033 -0.17(-1.86%)
Oct 06, 2005 9.251 9.444 9.196 9.389 109,287 +0.05(+0.49%)
Oct 05, 2005 9.627 9.627 9.343 9.343 142,335 -0.24(-2.49%)
Oct 04, 2005 9.544 9.865 9.453 9.581 109,614 +0.05(+0.48%)
Oct 03, 2005 9.709 9.764 9.508 9.535 90,309 -0.17(-1.79%)
Sep 30, 2005 9.755 9.755 9.581 9.709 133,391 -0.04(-0.38%)
Sep 29, 2005 9.517 9.764 9.379 9.746 73,185 +0.28(+2.90%)
Sep 28, 2005 9.673 9.673 9.260 9.471 467,689 -0.20(-2.09%)
Sep 27, 2005 9.838 9.884 9.627 9.673 88,346 -0.12(-1.22%)
Sep 26, 2005 9.810 9.810 9.673 9.792 160,331 +0.03(+0.28%)
Sep 23, 2005 9.764 9.810 9.654 9.764 120,739 +0.09(+0.95%)
Sep 22, 2005 9.810 9.902 9.590 9.673 241,588 -0.14(-1.40%)
Sep 21, 2005 10.13 10.13 9.810 9.810 136,663 -0.37(-3.60%)
Sep 20, 2005 10.45 10.55 9.975 10.18 234,280 -0.32(-3.06%)
Sep 19, 2005 10.64 10.67 10.41 10.50 104,161 -0.14(-1.29%)
Sep 16, 2005 10.80 10.81 10.56 10.64 404,428 -0.07(-0.69%)
Sep 15, 2005 10.73 10.76 10.65 10.71 159,132 -0.04(-0.34%)
Sep 14, 2005 11.08 11.23 10.62 10.75 136,663 -0.30(-2.74%)
Sep 13, 2005 11.19 11.19 11.04 11.05 71,549 -0.22(-1.95%)
Sep 12, 2005 11.23 11.37 11.10 11.27 125,756 +0.05(+0.41%)
Sep 09, 2005 11.08 11.28 11.07 11.22 140,699 +0.08(+0.74%)
Sep 08, 2005 11.24 11.34 11.13 11.14 89,982 -0.18(-1.62%)
Sep 07, 2005 11.30 11.46 11.29 11.32 91,836 -0.06(-0.56%)
Sep 06, 2005 11.31 11.46 11.31 11.39 114,959 +0.17(+1.47%)
Sep 02, 2005 11.39 11.46 11.21 11.22 147,570 -0.09(-0.81%)
Sep 01, 2005 11.42 11.59 11.29 11.31 208,213 +0.04(+0.33%)
Aug 31, 2005 11.26 11.34 11.13 11.28 176,255 +0.09(+0.82%)
Aug 30, 2005 10.97 11.23 10.89 11.19 150,951 +0.24(+2.18%)
Aug 29, 2005 10.61 10.96 10.56 10.95 191,634 +0.29(+2.75%)
Aug 26, 2005 10.64 10.78 10.62 10.65 173,092 +0.01(+0.09%)
Aug 25, 2005 10.65 10.71 10.42 10.64 74,058 +0.05(+0.52%)
Aug 24, 2005 10.18 10.67 10.17 10.59 158,586 +0.37(+3.59%)
Aug 23, 2005 10.17 10.35 10.13 10.22 372,907 +0.05(+0.54%)
Aug 22, 2005 10.31 10.43 10.12 10.17 410,863 -0.10(-0.98%)
Aug 19, 2005 12.00 12.00 9.902 10.27 2,195,673 -1.81(-14.96%)
Aug 18, 2005 12.10 12.17 11.88 12.07 98,271 -0.09(-0.75%)
Aug 17, 2005 11.96 12.17 11.81 12.17 60,315 +0.17(+1.38%)
Aug 16, 2005 12.19 12.19 11.93 12.00 77,111 -0.28(-2.24%)
Aug 15, 2005 12.06 12.28 11.92 12.28 56,061 +0.17(+1.44%)
Aug 12, 2005 12.14 12.14 11.86 12.10 81,801 -0.09(-0.75%)
Aug 11, 2005 11.95 12.22 11.95 12.19 66,423 +0.17(+1.37%)
Aug 10, 2005 11.92 12.18 11.89 12.03 268,201 +0.08(+0.69%)
Aug 09, 2005 11.94 12.04 11.85 11.95 363,855 +0.01(+0.08%)
Aug 08, 2005 12.01 12.08 11.91 11.94 124,557 -0.05(-0.46%)
Aug 05, 2005 12.07 12.12 11.99 11.99 160,549 -0.08(-0.68%)
Aug 04, 2005 12.07 12.09 11.88 12.07 94,672 -0.03(-0.23%)
Aug 03, 2005 12.42 12.46 12.07 12.10 82,783 -0.28(-2.22%)
Aug 02, 2005 11.82 12.38 11.82 12.38 190,871 +0.56(+4.73%)
Aug 01, 2005 11.71 11.87 11.71 11.82 95,653 +0.04(+0.31%)
Jul 29, 2005 11.71 11.93 11.69 11.78 130,446 +0.09(+0.78%)
Jul 28, 2005 11.83 11.83 11.63 11.69 571,413 -0.05(-0.39%)
Jul 27, 2005 11.76 11.85 11.62 11.74 131,537 -0.08(-0.70%)
Jul 26, 2005 11.87 12.09 11.80 11.82 110,705 -0.09(-0.77%)
Jul 25, 2005 12.10 12.11 11.84 11.91 59,769 -0.21(-1.74%)
Jul 22, 2005 11.83 12.12 11.74 12.12 80,384 +0.34(+2.88%)
Jul 21, 2005 11.92 11.95 11.74 11.78 77,984 -0.14(-1.15%)
Jul 20, 2005 11.87 11.97 11.78 11.92 97,071 -0.04(-0.31%)
Jul 19, 2005 11.93 12.03 11.83 11.96 90,309 +0.07(+0.62%)
Jul 18, 2005 11.89 11.95 11.74 11.88 86,928 -0.01(-0.08%)
Jul 15, 2005 11.82 12.06 11.74 11.89 203,414 +0.02(+0.15%)
Jul 14, 2005 11.92 12.06 11.81 11.87 295,468 -0.05(-0.38%)
Jul 13, 2005 11.84 11.96 11.75 11.92 146,152 +0.13(+1.09%)
Jul 12, 2005 11.83 11.93 11.71 11.79 149,861 -0.12(-1.00%)
Jul 11, 2005 11.77 11.93 11.75 11.91 226,318 +0.23(+1.96%)
Jul 08, 2005 11.61 11.85 11.52 11.68 224,355 +0.04(+0.32%)
Jul 07, 2005 11.40 11.72 11.40 11.64 253,586 -0.07(-0.63%)
Jul 06, 2005 11.60 11.87 11.24 11.72 665,976 +0.03(+0.24%)
Jul 05, 2005 11.29 11.71 11.24 11.69 202,868 +0.44(+3.91%)
Jul 01, 2005 11.12 11.28 11.07 11.25 177,891 +0.19(+1.74%)
Jun 30, 2005 10.87 11.15 10.81 11.06 219,556 +0.29(+2.73%)
Jun 29, 2005 10.76 10.86 10.67 10.76 113,432 +0.02(+0.17%)
Jun 28, 2005 10.51 10.77 10.41 10.75 365,054 +0.33(+3.17%)
Jun 27, 2005 10.18 10.43 10.18 10.42 144,407 +0.25(+2.43%)
Jun 24, 2005 9.994 10.17 9.884 10.17 361,564 +0.18(+1.84%)
Jun 23, 2005 9.856 10.21 9.764 9.984 377,597 +0.14(+1.40%)
Jun 22, 2005 10.10 10.22 9.700 9.847 269,510 -0.17(-1.65%)
Jun 21, 2005 10.53 10.57 9.966 10.01 163,603 -0.53(-5.04%)
Jun 20, 2005 10.36 10.59 10.24 10.54 142,335 +0.11(+1.06%)
Jun 17, 2005 10.72 10.76 10.43 10.43 423,843 -0.19(-1.81%)
Jun 16, 2005 10.60 10.73 10.47 10.63 213,557 +0.10(+0.96%)
Jun 15, 2005 10.45 10.60 10.36 10.53 186,835 +0.04(+0.35%)
Jun 14, 2005 10.24 10.49 10.21 10.49 178,982 +0.29(+2.88%)
Jun 13, 2005 9.884 10.22 9.865 10.20 228,391 +0.37(+3.73%)
Jun 10, 2005 9.893 9.902 9.746 9.829 298,413 -0.07(-0.74%)
Jun 09, 2005 10.20 10.20 9.865 9.902 145,062 -0.27(-2.62%)
Jun 08, 2005 10.23 10.26 10.13 10.17 173,638 -0.01(-0.09%)
Jun 07, 2005 10.62 10.66 10.18 10.18 176,037 -0.45(-4.23%)
Jun 06, 2005 10.60 10.64 10.36 10.63 54,316 +0.03(+0.26%)
Jun 03, 2005 10.71 10.79 10.34 10.60 157,168 -0.12(-1.11%)
Jun 02, 2005 10.80 10.80 10.64 10.72 106,015 -0.07(-0.68%)
Jun 01, 2005 10.77 10.83 10.54 10.79 87,582 +0.02(+0.17%)
May 31, 2005 10.93 10.93 10.66 10.77 257,294 -0.18(-1.67%)
May 27, 2005 10.90 11.01 10.73 10.96 52,353 +0.05(+0.42%)
May 26, 2005 10.77 11.06 10.73 10.91 59,660 +0.17(+1.62%)
May 25, 2005 11.00 11.05 10.74 10.74 238,752 -0.28(-2.50%)
May 24, 2005 11.00 11.17 11.00 11.01 274,854 -0.05(-0.50%)
May 23, 2005 11.21 11.28 11.06 11.07 82,674 -0.08(-0.74%)
May 20, 2005 11.28 11.30 11.13 11.15 75,475 -0.12(-1.06%)
May 19, 2005 11.30 11.35 11.21 11.27 78,202 -0.09(-0.81%)
May 18, 2005 11.38 11.58 11.30 11.36 99,471 +0.09(+0.81%)
May 17, 2005 11.26 11.32 11.14 11.27 118,449 +0.04(+0.33%)
May 16, 2005 11.23 11.35 11.11 11.23 112,014 +0.05(+0.41%)
May 13, 2005 11.17 11.40 11.01 11.19 104,815 -0.03(-0.25%)
May 12, 2005 11.26 11.31 11.16 11.21 69,586 +0.03(+0.25%)
May 11, 2005 11.37 11.37 11.18 11.19 88,346 -0.18(-1.61%)
May 10, 2005 11.65 11.67 11.18 11.37 165,785 -0.32(-2.75%)
May 09, 2005 11.83 11.94 11.54 11.69 146,698 -0.19(-1.62%)
May 06, 2005 11.90 11.92 11.72 11.88 57,152 +0.06(+0.47%)
May 05, 2005 11.88 11.92 11.71 11.83 135,464 -0.06(-0.46%)
May 04, 2005 11.92 12.01 11.84 11.88 227,627 -0.04(-0.31%)
May 03, 2005 11.81 11.95 11.80 11.92 249,005 +0.05(+0.39%)
May 02, 2005 12.18 12.21 11.82 11.87 142,771 -0.18(-1.52%)
Apr 29, 2005 11.88 12.19 11.74 12.06 141,571 +0.17(+1.47%)
Apr 28, 2005 11.98 11.98 11.75 11.88 59,660 -0.15(-1.22%)
Apr 27, 2005 12.01 12.19 11.78 12.03 98,380 -0.05(-0.46%)
Apr 26, 2005 12.13 12.22 12.04 12.08 98,925 -0.04(-0.30%)
Apr 25, 2005 12.06 12.16 11.94 12.12 70,567 +0.11(+0.92%)
Apr 22, 2005 12.09 12.19 11.92 12.01 151,060 -0.17(-1.43%)
Apr 21, 2005 12.18 12.36 12.13 12.18 196,979 +0.17(+1.45%)
Apr 20, 2005 12.15 12.19 11.98 12.01 187,053 -0.14(-1.13%)
Apr 19, 2005 12.26 12.38 12.11 12.15 232,426 -0.15(-1.19%)
Apr 18, 2005 12.50 12.51 12.29 12.29 300,594 -0.19(-1.54%)
Apr 15, 2005 12.84 12.84 12.32 12.49 150,733 -0.34(-2.64%)
Apr 14, 2005 12.77 12.91 12.70 12.83 104,270 +0.02(+0.14%)
Apr 13, 2005 12.91 12.97 12.75 12.81 56,934 -0.19(-1.48%)
Apr 12, 2005 12.84 13.07 12.62 13.00 100,670 +0.11(+0.85%)
Apr 11, 2005 12.81 13.07 12.68 12.89 95,326 -0.01(-0.07%)
Apr 08, 2005 13.11 13.11 12.77 12.90 131,537 -0.21(-1.61%)
Apr 07, 2005 13.27 13.40 13.08 13.11 121,830 -0.18(-1.38%)
Apr 06, 2005 13.28 13.34 13.26 13.29 511,862 +0.03(+0.21%)
Apr 05, 2005 13.16 13.44 13.16 13.27 179,528 +0.06(+0.49%)
Apr 04, 2005 13.14 13.27 13.08 13.20 113,104 +0.11(+0.84%)
Apr 01, 2005 13.29 13.29 12.78 13.09 162,840 -0.17(-1.31%)
Mar 31, 2005 13.11 13.27 12.96 13.27 106,996 +0.14(+1.05%)
Mar 30, 2005 12.84 13.20 12.84 13.13 82,347 +0.26(+1.99%)
Mar 29, 2005 13.15 13.20 12.86 12.87 61,187 -0.31(-2.36%)
Mar 28, 2005 13.18 13.29 13.12 13.18 47,990 +0.04(+0.28%)
Mar 24, 2005 13.11 13.25 13.07 13.15 139,281 -0.04(-0.28%)
Mar 23, 2005 13.18 13.25 13.07 13.18 105,579 -0.02(-0.14%)
Mar 22, 2005 13.24 13.36 13.11 13.20 112,341 -0.06(-0.48%)
Mar 21, 2005 13.13 13.29 13.06 13.27 98,380 +0.06(+0.49%)
Mar 18, 2005 13.66 13.66 13.12 13.20 201,778 -0.32(-2.37%)
Mar 17, 2005 13.16 13.56 13.09 13.52 104,924 +0.30(+2.29%)
Mar 16, 2005 12.94 13.23 12.94 13.22 303,539 +0.19(+1.48%)
Mar 15, 2005 12.88 13.03 12.85 13.03 154,442 +0.16(+1.21%)
Mar 14, 2005 12.56 12.87 12.56 12.87 132,410 +0.36(+2.86%)
Mar 11, 2005 12.79 12.83 12.48 12.52 135,573 -0.52(-4.01%)
Mar 10, 2005 13.89 13.89 13.00 13.04 86,710 +0.04(+0.28%)
Mar 09, 2005 13.31 13.33 12.95 13.00 77,548 -0.38(-2.81%)
Mar 08, 2005 13.62 13.62 13.34 13.38 88,891 -0.24(-1.75%)
Mar 07, 2005 13.60 13.77 13.56 13.62 148,443 +0.05(+0.41%)
Mar 04, 2005 13.59 13.63 13.40 13.56 101,543 +0.03(+0.20%)
Mar 03, 2005 13.46 13.60 13.37 13.53 242,788 +0.05(+0.41%)
Mar 02, 2005 13.48 13.62 13.35 13.48 108,087 -0.07(-0.54%)
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.