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 26, 2010 1.558 1.576 1.512 1.521 220,029 -0.04(-2.35%)
Feb 25, 2010 1.585 1.595 1.558 1.558 94,599 -0.03(-1.73%)
Feb 24, 2010 1.549 1.613 1.549 1.585 334,606 +0.01(+0.58%)
Feb 23, 2010 1.787 1.787 1.576 1.576 1,256,468 -0.20(-11.34%)
Feb 22, 2010 1.879 1.979 1.759 1.778 393,944 -0.05(-3.00%)
Feb 19, 2010 1.759 1.833 1.750 1.833 245,566 +0.05(+3.09%)
Feb 18, 2010 1.824 1.833 1.750 1.778 289,253 -0.02(-1.02%)
Feb 17, 2010 1.906 1.943 1.750 1.796 492,409 -0.08(-4.02%)
Feb 16, 2010 1.824 1.897 1.814 1.871 215,642 +0.05(+2.61%)
Feb 12, 2010 1.814 1.824 1.824 1.824 163,905 -0.06(-3.40%)
Feb 11, 2010 1.906 1.915 1.805 1.888 185,197 +0.02(+0.98%)
Feb 10, 2010 1.915 1.915 1.805 1.869 78,541 -0.03(-1.45%)
Feb 09, 2010 1.897 1.924 1.851 1.897 153,236 +0.05(+2.98%)
Feb 08, 2010 1.769 1.897 1.769 1.842 114,911 +0.03(+1.52%)
Feb 05, 2010 1.879 1.934 1.741 1.814 363,520 -0.10(-5.26%)
Feb 04, 2010 1.943 2.044 1.915 1.915 245,202 -0.06(-3.24%)
Feb 03, 2010 2.034 2.053 1.924 1.979 262,928 +0.07(+3.85%)
Feb 02, 2010 1.759 1.970 1.759 1.906 646,350 -0.06(-3.26%)
Feb 01, 2010 1.833 2.044 1.805 1.970 1,150,110 +0.16(+8.59%)
Jan 29, 2010 1.833 1.842 1.805 1.814 116,512 -0.02(-1.00%)
Jan 28, 2010 1.814 1.833 1.778 1.833 183,934 +0.01(+0.50%)
Jan 27, 2010 1.833 1.833 1.759 1.824 254,076 +0.07(+4.19%)
Jan 26, 2010 1.824 1.860 1.741 1.750 215,573 -0.08(-4.50%)
Jan 25, 2010 1.970 1.970 1.796 1.833 427,370 +0.07(+4.17%)
Jan 22, 2010 1.741 1.796 1.677 1.759 352,198 +0.03(+1.59%)
Jan 21, 2010 1.769 1.805 1.732 1.732 178,275 -0.07(-4.06%)
Jan 20, 2010 1.833 1.842 1.741 1.805 127,831 -0.09(-4.83%)
Jan 19, 2010 1.924 1.943 1.750 1.897 301,276 -0.05(-2.36%)
Jan 15, 2010 1.805 1.943 1.943 1.943 236,473 +0.16(+8.72%)
Jan 14, 2010 1.741 1.805 1.723 1.787 136,749 +0.04(+2.09%)
Jan 13, 2010 1.695 1.769 1.631 1.750 203,604 +0.05(+3.24%)
Jan 12, 2010 1.714 1.805 1.677 1.695 224,479 -0.17(-9.31%)
Jan 11, 2010 1.961 1.961 1.833 1.869 146,974 -0.03(-1.45%)
Jan 08, 2010 1.842 1.897 1.778 1.897 299,457 +0.05(+2.98%)
Jan 07, 2010 1.769 1.869 1.695 1.842 226,336 +0.05(+2.56%)
Jan 06, 2010 1.567 1.879 1.567 1.796 851,365 +0.16(+9.50%)
Jan 05, 2010 1.457 1.677 1.402 1.640 682,982 +0.19(+13.29%)
Jan 04, 2010 1.439 1.457 1.393 1.448 192,333 +0.07(+5.33%)
Dec 31, 2009 1.365 1.375 1.375 1.375 85,553 -0.01(-0.66%)
Dec 30, 2009 1.402 1.457 1.375 1.384 187,669 -0.05(-3.82%)
Dec 29, 2009 1.420 1.457 1.375 1.439 139,646 -0.03(-1.87%)
Dec 28, 2009 1.384 1.466 1.375 1.466 252,514 +0.11(+8.11%)
Dec 24, 2009 1.310 1.356 1.310 1.356 41,441 +0.04(+2.77%)
Dec 23, 2009 1.402 1.402 1.319 1.320 150,045 -0.06(-4.63%)
Dec 22, 2009 1.100 1.420 1.045 1.384 185,340 +0.00(+0.00%)
Dec 21, 2009 1.448 1.448 1.365 1.384 206,442 -0.05(-3.82%)
Dec 18, 2009 1.375 1.439 1.356 1.439 129,595 +0.05(+3.29%)
Dec 17, 2009 1.475 1.475 1.356 1.393 342,048 -0.06(-4.40%)
Dec 16, 2009 1.604 1.604 1.448 1.457 251,083 -0.03(-1.85%)
Dec 15, 2009 1.439 1.485 1.420 1.485 191,997 +0.07(+5.19%)
Dec 14, 2009 1.338 1.439 1.338 1.411 239,202 +0.03(+1.99%)
Dec 11, 2009 1.393 1.393 1.292 1.384 353,140 -0.02(-1.31%)
Dec 10, 2009 1.448 1.448 1.356 1.402 225,808 -0.02(-1.29%)
Dec 09, 2009 1.393 1.430 0.4765 1.420 305,315 +0.03(+1.97%)
Dec 08, 2009 1.173 1.420 1.164 1.393 730,572 +0.14(+10.95%)
Dec 07, 2009 1.283 1.283 1.210 1.255 249,368 -0.04(-2.83%)
Dec 04, 2009 1.246 1.329 1.246 1.292 478,620 +0.10(+8.45%)
Dec 03, 2009 1.237 1.356 1.164 1.191 668,146 -0.07(-5.80%)
Dec 02, 2009 1.091 1.270 1.054 1.265 1,020,267 +0.26(+25.45%)
Dec 01, 2009 1.100 1.100 0.9897 1.008 186,004 -0.02(-1.79%)
Nov 30, 2009 1.008 1.054 0.9622 1.026 286,516 +0.02(+1.82%)
Nov 27, 2009 0.9255 1.036 0.9255 1.008 228,474 -0.05(-5.17%)
Nov 25, 2009 1.100 1.118 1.054 1.063 157,545 -0.04(-3.33%)
Nov 24, 2009 1.091 1.136 1.036 1.100 358,827 +0.01(+0.84%)
Nov 23, 2009 1.173 1.173 1.091 1.091 285,496 -0.09(-7.75%)
Nov 20, 2009 1.237 1.237 1.127 1.182 186,999 -0.10(-7.86%)
Nov 19, 2009 1.219 1.283 1.036 1.283 820,113 +0.06(+5.26%)
Nov 18, 2009 1.237 1.246 1.200 1.219 230,697 -0.04(-2.92%)
Nov 17, 2009 1.329 1.329 1.219 1.255 371,249 -0.12(-8.67%)
Nov 16, 2009 1.278 1.375 1.255 1.375 454,532 +0.09(+7.14%)
Nov 13, 2009 1.228 1.292 1.191 1.283 545,773 +0.01(+0.72%)
Nov 12, 2009 1.301 1.356 1.274 1.274 259,232 -0.05(-4.14%)
Nov 11, 2009 1.475 1.475 1.283 1.329 311,177 +0.02(+1.40%)
Nov 10, 2009 1.485 1.485 1.283 1.310 939,263 -0.17(-11.73%)
Nov 09, 2009 1.659 1.723 1.320 1.485 2,352,121 -0.42(-22.12%)
Nov 06, 2009 1.649 1.998 1.457 1.906 1,142,230 +0.56(+41.50%)
Nov 05, 2009 1.265 1.732 1.246 1.347 1,653,873 +0.10(+8.09%)
Nov 04, 2009 1.265 1.420 1.210 1.246 1,116,132 +0.01(+0.74%)
Nov 03, 2009 1.265 1.430 0.8156 1.237 1,132,097 -0.14(-10.00%)
Nov 02, 2009 1.585 1.695 1.292 1.375 610,180 -0.23(-14.29%)
Oct 30, 2009 1.833 1.897 1.558 1.604 548,542 -0.20(-11.17%)
Oct 29, 2009 1.723 2.016 1.659 1.805 452,896 +0.05(+3.14%)
Oct 28, 2009 1.961 1.970 1.741 1.750 538,635 -0.22(-11.16%)
Oct 27, 2009 2.062 2.080 1.889 1.970 383,067 -0.13(-6.11%)
Oct 26, 2009 2.236 2.282 1.970 2.099 522,959 -0.12(-5.37%)
Oct 23, 2009 2.263 2.263 2.218 2.218 220,987 -0.08(-3.59%)
Oct 22, 2009 2.300 2.309 2.208 2.300 353,876 +0.01(+0.40%)
Oct 21, 2009 2.318 2.419 2.254 2.291 400,959 +0.00(+0.00%)
Oct 20, 2009 2.319 2.337 2.227 2.291 362,207 -0.14(-5.66%)
Oct 19, 2009 2.483 2.557 2.355 2.428 377,303 -0.10(-3.99%)
Oct 16, 2009 2.493 2.658 2.300 2.529 1,301,061 -0.07(-2.82%)
Oct 15, 2009 2.236 2.612 2.080 2.603 2,655,365 +0.43(+19.83%)
Oct 14, 2009 2.154 2.245 2.044 2.172 546,883 +0.06(+3.04%)
Oct 13, 2009 1.924 2.108 1.888 2.108 590,294 +0.17(+9.00%)
Oct 12, 2009 1.952 1.998 1.860 1.934 326,500 -0.05(-2.31%)
Oct 09, 2009 1.970 2.016 1.888 1.979 292,653 +0.00(+0.00%)
Oct 08, 2009 1.879 2.163 1.879 1.979 317,144 +0.07(+3.85%)
Oct 07, 2009 1.970 2.099 1.833 1.906 766,255 -0.09(-4.59%)
Oct 06, 2009 1.860 2.236 1.860 1.998 2,053,077 +0.16(+8.46%)
Oct 05, 2009 1.824 1.924 1.787 1.842 572,791 -0.04(-1.95%)
Oct 02, 2009 1.943 1.943 1.704 1.879 1,393,837 -0.10(-5.09%)
Oct 01, 2009 2.227 2.227 1.842 1.979 1,425,014 -0.15(-6.90%)
Sep 30, 2009 2.318 2.337 2.034 2.126 857,117 -0.19(-8.30%)
Sep 29, 2009 2.456 2.456 2.273 2.318 647,935 -0.02(-0.78%)
Sep 28, 2009 2.401 2.502 2.218 2.337 1,916,061 +0.16(+7.14%)
Sep 25, 2009 2.208 2.566 2.099 2.181 1,682,330 +0.01(+0.42%)
Sep 24, 2009 2.355 2.474 1.989 2.172 2,249,502 -0.23(-9.54%)
Sep 23, 2009 2.566 2.777 2.355 2.401 2,097,407 -0.31(-11.49%)
Sep 22, 2009 3.079 3.079 2.356 2.712 4,517,134 +0.01(+0.34%)
Sep 21, 2009 2.227 3.271 2.108 2.703 8,366,416 +0.27(+11.32%)
Sep 18, 2009 1.824 2.428 1.704 2.428 4,641,727 +0.78(+47.22%)
Sep 17, 2009 1.613 1.732 1.521 1.649 1,607,516 +0.21(+14.66%)
Sep 16, 2009 1.301 1.649 1.301 1.439 2,241,200 +0.17(+13.76%)
Sep 15, 2009 1.136 1.301 1.136 1.265 1,852,175 +0.12(+10.40%)
Sep 14, 2009 1.155 1.155 1.054 1.145 688,523 +0.02(+1.63%)
Sep 11, 2009 0.9622 1.164 0.9622 1.127 1,183,996 +0.16(+16.05%)
Sep 10, 2009 1.017 1.017 0.9164 0.9713 1,253,862 -0.03(-2.85%)
Sep 09, 2009 1.136 1.136 0.9805 0.9998 1,459,622 -0.09(-8.32%)
Sep 08, 2009 1.145 1.356 1.072 1.091 6,032,756 +0.12(+12.26%)
Sep 04, 2009 0.7606 0.9714 0.7424 0.9714 3,151,850 +0.24(+32.50%)
Sep 03, 2009 0.7102 0.8064 0.6965 0.7331 1,643,086 +0.01(+1.27%)
Sep 02, 2009 0.7056 0.7331 0.6415 0.7239 305,538 +0.00(+0.00%)
Sep 01, 2009 0.6781 0.7881 0.6231 0.7239 909,019 +0.05(+8.22%)
Aug 31, 2009 0.7056 0.7056 0.6417 0.6690 496,794 -0.03(-3.95%)
Aug 28, 2009 0.8431 0.8522 0.6525 0.6965 1,412,269 -0.09(-11.63%)
Aug 27, 2009 0.9164 0.9255 0.6965 0.7881 2,466,314 -0.09(-10.42%)
Aug 26, 2009 0.6600 1.045 0.6506 0.8797 11,058,259 +0.24(+37.14%)
Aug 25, 2009 0.4307 0.6853 0.4307 0.6415 2,831,637 +0.21(+48.94%)
Aug 24, 2009 0.4215 0.4399 0.3940 0.4307 1,028,172 +0.03(+6.82%)
Aug 21, 2009 0.4078 0.4215 0.4032 0.4032 170,878 +0.00(+0.00%)
Aug 20, 2009 0.4215 0.4307 0.4032 0.4032 740,415 -0.03(-6.38%)
Aug 19, 2009 0.4215 0.4490 0.4060 0.4307 261,113 +0.00(+0.00%)
Aug 18, 2009 0.4399 0.4399 0.4124 0.4307 89,525 +0.00(+0.00%)
Aug 17, 2009 0.4215 0.4490 0.4032 0.4307 310,465 +0.01(+2.17%)
Aug 14, 2009 0.4124 0.4490 0.4033 0.4215 583,487 +0.01(+2.22%)
Aug 13, 2009 0.4399 0.4582 0.4019 0.4124 515,281 -0.03(-6.27%)
Aug 12, 2009 0.4399 0.4582 0.4312 0.4400 251,845 +0.01(+2.15%)
Aug 11, 2009 0.4582 0.4674 0.4307 0.4307 903,646 -0.03(-6.00%)
Aug 10, 2009 0.4571 0.4582 0.4215 0.4582 239,505 +0.04(+8.70%)
Aug 07, 2009 0.4674 0.4765 0.3666 0.4215 580,136 -0.05(-9.80%)
Aug 06, 2009 0.4674 0.4674 0.4490 0.4674 1,432,026 +0.02(+4.08%)
Aug 05, 2009 0.4582 0.4674 0.4490 0.4490 847,960 +0.01(+2.08%)
Aug 04, 2009 0.4490 0.4848 0.4399 0.4399 290,769 +0.01(+2.13%)
Aug 03, 2009 0.4582 0.4948 0.4215 0.4307 471,086 -0.02(-4.08%)
Jul 31, 2009 0.4399 0.4948 0.4032 0.4490 467,609 +0.03(+6.52%)
Jul 30, 2009 0.4765 0.4948 0.4137 0.4215 308,161 -0.05(-11.54%)
Jul 29, 2009 0.4948 0.5040 0.4765 0.4765 91,161 -0.01(-1.89%)
Jul 28, 2009 0.4765 0.5334 0.4582 0.4857 341,070 +0.01(+2.91%)
Jul 27, 2009 0.4163 0.4857 0.4124 0.4719 510,831 +0.08(+19.77%)
Jul 24, 2009 0.4307 0.4307 0.3849 0.3940 240 -0.02(-4.44%)
Jul 23, 2009 0.4198 0.4490 0.3940 0.4124 230,877 +0.02(+4.65%)
Jul 22, 2009 0.4490 0.4490 0.3501 0.3940 165,122 +0.00(+0.00%)
Jul 21, 2009 0.3482 0.4215 0.3482 0.3940 70,888 +0.03(+7.50%)
Jul 20, 2009 0.3482 0.3849 0.3482 0.3666 83,493 +0.02(+5.26%)
Jul 17, 2009 0.3940 0.4124 0.3482 0.3482 113,839 -0.01(-2.56%)
Jul 16, 2009 0.4215 0.4307 0.3574 0.3574 239,671 -0.05(-13.33%)
Jul 15, 2009 0.4124 0.4490 0.4037 0.4124 263,152 -0.01(-2.17%)
Jul 14, 2009 0.3940 0.4216 0.3940 0.4215 74,684 +0.03(+6.98%)
Jul 13, 2009 0.3852 0.4124 0.3851 0.3940 95,814 +0.01(+2.38%)
Jul 10, 2009 0.3849 0.4032 0.3849 0.3849 85,672 +0.00(+0.00%)
Jul 09, 2009 0.3940 0.4032 0.3849 0.3849 146,440 -0.01(-2.33%)
Jul 08, 2009 0.4215 0.4215 0.3940 0.3940 94,993 -0.02(-4.44%)
Jul 07, 2009 0.4399 0.4582 0.4124 0.4124 208,466 -0.02(-4.26%)
Jul 06, 2009 0.4582 0.4582 0.4307 0.4307 124,604 -0.04(-7.84%)
Jul 02, 2009 0.4399 0.5040 0.4399 0.4674 214,683 +0.00(+0.00%)
Jul 01, 2009 0.4490 0.4765 0.4416 0.4674 108,018 +0.02(+4.08%)
Jun 30, 2009 0.4582 0.4674 0.4399 0.4490 121,186 -0.01(-2.00%)
Jun 29, 2009 0.4582 0.4857 0.4490 0.4582 421,614 +0.02(+4.17%)
Jun 26, 2009 0.5590 0.5956 0.4399 0.4399 4,463,822 -0.13(-22.58%)
Jun 25, 2009 0.5778 0.5865 0.5498 0.5682 175,839 -0.02(-3.13%)
Jun 24, 2009 0.6140 0.6231 0.5773 0.5865 210,254 -0.02(-3.03%)
Jun 23, 2009 0.5956 0.6048 0.5956 0.6048 112,332 +0.01(+1.54%)
Jun 22, 2009 0.6461 0.6506 0.5865 0.5956 224,134 -0.05(-8.45%)
Jun 19, 2009 0.6506 0.6506 0.6241 0.6506 215,658 +0.01(+1.43%)
Jun 18, 2009 0.6415 0.6415 0.6231 0.6415 33,202 -0.01(-1.41%)
Jun 17, 2009 0.6415 0.6506 0.5956 0.6506 178,186 +0.01(+1.43%)
Jun 16, 2009 0.6415 0.6690 0.6326 0.6415 134,866 -0.01(-1.41%)
Jun 15, 2009 0.6323 0.6598 0.6323 0.6506 258,186 +0.00(+0.00%)
Jun 12, 2009 0.6140 0.6506 0.6140 0.6506 391,490 +0.02(+2.90%)
Jun 11, 2009 0.6323 0.6323 0.6048 0.6323 186,196 +0.01(+1.47%)
Jun 10, 2009 0.6140 0.6323 0.5911 0.6231 253,036 +0.03(+4.62%)
Jun 09, 2009 0.6415 0.6415 0.5865 0.5956 254,221 -0.04(-5.80%)
Jun 08, 2009 0.6325 0.6506 0.6058 0.6323 391,615 -0.01(-1.43%)
Jun 05, 2009 0.6415 0.6415 0.6140 0.6415 127,025 +0.00(+0.00%)
Jun 04, 2009 0.6415 0.6415 0.6048 0.6415 107,140 +0.01(+1.45%)
Jun 03, 2009 0.6415 0.6415 0.6140 0.6323 223,851 -0.01(-1.43%)
Jun 02, 2009 0.6497 0.6506 0.6140 0.6415 135,194 -0.01(-1.41%)
Jun 01, 2009 0.6231 0.6506 0.5956 0.6506 360,294 +0.03(+4.41%)
May 29, 2009 0.6781 0.6781 0.6048 0.6231 157,086 -0.05(-8.11%)
May 28, 2009 0.6506 0.6781 0.6286 0.6781 167,499 +0.03(+4.23%)
May 27, 2009 0.6598 0.6781 0.6323 0.6506 120,430 -0.02(-2.74%)
May 26, 2009 0.5773 0.6690 0.5773 0.6690 227,598 +0.06(+10.61%)
May 22, 2009 0.6809 0.6809 0.5040 0.6048 331,513 -0.07(-10.81%)
May 21, 2009 0.7331 0.7331 0.6781 0.6781 126,990 -0.05(-7.50%)
May 20, 2009 0.7514 0.7514 0.6965 0.7331 353,943 -0.02(-2.44%)
May 19, 2009 0.7002 0.7514 0.7002 0.7514 414,820 +0.02(+2.50%)
May 18, 2009 0.6965 0.7331 0.5956 0.7331 213,354 +0.05(+6.67%)
May 15, 2009 0.6864 0.7056 0.6477 0.6873 1,083,268 +0.00(+0.00%)
May 14, 2009 0.6506 0.7056 0.6415 0.6873 642,900 +0.04(+5.63%)
May 13, 2009 0.6598 0.6874 0.6323 0.6506 194,205 -0.06(-8.97%)
May 12, 2009 0.7331 0.7331 0.6231 0.7148 155,741 -0.01(-1.27%)
May 11, 2009 0.7789 0.7789 0.6965 0.7239 204,859 -0.03(-3.66%)
May 08, 2009 0.7698 0.7881 0.6328 0.7514 488,825 +0.00(+0.00%)
May 07, 2009 0.7606 0.7789 0.7056 0.7514 369,542 +0.01(+1.23%)
May 06, 2009 0.6415 0.7423 0.6415 0.7423 572,355 +0.08(+12.50%)
May 05, 2009 0.7789 0.7881 0.6277 0.6598 335,940 -0.10(-13.25%)
May 04, 2009 0.7423 0.7606 0.7331 0.7606 481,100 -0.06(-7.78%)
May 01, 2009 0.6690 0.8431 0.6690 0.8247 714,512 +0.20(+32.35%)
Apr 30, 2009 0.5242 0.6598 0.5132 0.6231 689,725 +0.10(+19.30%)
Apr 29, 2009 0.4857 0.5223 0.4765 0.5223 968,948 +0.05(+9.62%)
Apr 28, 2009 0.4948 0.5132 0.4765 0.4765 783,911 -0.03(-5.45%)
Apr 27, 2009 0.5314 0.5314 0.4948 0.5040 130,501 -0.01(-1.79%)
Apr 24, 2009 0.4866 0.5223 0.4857 0.5132 219,656 +0.04(+7.69%)
Apr 23, 2009 0.4399 0.4948 0.4399 0.4765 106,825 -0.01(-1.89%)
Apr 22, 2009 0.4674 0.5040 0.4585 0.4857 200,997 -0.01(-1.85%)
Apr 21, 2009 0.4674 0.4948 0.4399 0.4948 150,944 +0.02(+3.85%)
Apr 20, 2009 0.4513 0.5132 0.4215 0.4765 561,375 +0.05(+10.64%)
Apr 17, 2009 0.4582 0.4674 0.4307 0.4307 363,673 -0.03(-6.00%)
Apr 16, 2009 0.4307 0.4582 0.4124 0.4582 220,407 +0.04(+8.70%)
Apr 15, 2009 0.3849 0.4307 0.3849 0.4215 108,292 +0.04(+9.52%)
Apr 14, 2009 0.3940 0.4399 0.3849 0.3849 116,633 -0.03(-6.67%)
Apr 13, 2009 0.4075 0.4765 0.3942 0.4124 255,962 -0.03(-6.25%)
Apr 09, 2009 0.4642 0.4642 0.4261 0.4399 197,885 +0.01(+2.13%)
Apr 08, 2009 0.4013 0.4307 0.4013 0.4307 149,768 +0.05(+14.63%)
Apr 07, 2009 0.4032 0.4307 0.3757 0.3757 162,348 -0.04(-8.89%)
Apr 06, 2009 0.4215 0.4307 0.3849 0.4124 200,663 -0.01(-2.17%)
Apr 03, 2009 0.3739 0.4307 0.3574 0.4215 853,932 +0.02(+4.55%)
Apr 02, 2009 0.3299 0.4032 0.3299 0.4032 170,175 +0.08(+25.71%)
Apr 01, 2009 0.3073 0.3391 0.2932 0.3207 160,742 +0.03(+9.38%)
Mar 31, 2009 0.3574 0.3666 0.2932 0.2932 235,205 -0.05(-13.51%)
Mar 30, 2009 0.3574 0.3849 0.3299 0.3391 191,890 -0.06(-15.91%)
Mar 26, 2009 0.3757 0.4032 0.3668 0.4032 108,232 +0.03(+7.32%)
Mar 25, 2009 0.3666 0.3940 0.3574 0.3757 95,540 +0.02(+5.13%)
Mar 24, 2009 0.3940 0.3940 0.3482 0.3574 104,439 -0.05(-11.36%)
Mar 23, 2009 0.3849 0.4032 0.3594 0.4032 179,902 +0.00(+0.00%)
Mar 20, 2009 0.3940 0.4032 0.3482 0.4032 367,528 +0.03(+7.32%)
Mar 19, 2009 0.4490 0.4490 0.3574 0.3757 164,232 +0.00(+0.00%)
Mar 18, 2009 0.3345 0.3757 0.3207 0.3757 149,712 -0.01(-2.38%)
Mar 17, 2009 0.3757 0.3849 0.3574 0.3849 87,161 +0.02(+5.00%)
Mar 16, 2009 0.3940 0.4032 0.3326 0.3666 426,920 -0.01(-2.44%)
Mar 13, 2009 0.4307 0.4307 0.3482 0.3757 0 +0.00(+0.00%)
Mar 12, 2009 0.3574 0.3757 0.3482 0.3757 102,261 +0.02(+5.13%)
Mar 11, 2009 0.3666 0.3757 0.3207 0.3574 101,636 -0.01(-2.50%)
Mar 10, 2009 0.3482 0.3849 0.3299 0.3666 124,620 +0.04(+11.11%)
Mar 09, 2009 0.3207 0.3574 0.3207 0.3299 95,864 -0.02(-5.26%)
Mar 06, 2009 0.3024 0.3574 0.2932 0.3482 0 +0.03(+8.57%)
Mar 05, 2009 0.3482 0.3574 0.2932 0.3207 45,709 -0.04(-10.26%)
Mar 04, 2009 0.3207 0.3574 0.2566 0.3574 337,138 +0.09(+34.48%)
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.