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 (%)
Oct 31, 2014 8.600 8.673 8.352 8.472 699,090 +0.11(+1.32%)
Oct 30, 2014 8.041 8.398 8.013 8.362 395,438 +0.27(+3.28%)
Oct 29, 2014 8.132 8.142 7.967 8.096 269,656 -0.03(-0.34%)
Oct 28, 2014 7.912 8.160 7.848 8.123 484,006 +0.28(+3.50%)
Oct 27, 2014 7.857 7.912 7.912 7.848 203,962 -0.06(-0.81%)
Oct 24, 2014 7.949 7.986 7.839 7.912 140,318 -0.05(-0.58%)
Oct 23, 2014 7.857 8.041 7.747 7.958 408,331 +0.22(+2.84%)
Oct 22, 2014 8.068 8.068 7.729 7.738 495,145 -0.28(-3.54%)
Oct 21, 2014 7.885 8.050 7.812 8.022 369,832 +0.17(+2.22%)
Oct 20, 2014 7.857 7.876 7.766 7.848 663,356 -0.01(-0.12%)
Oct 17, 2014 7.922 7.967 7.619 7.857 986,100 +0.06(+0.82%)
Oct 16, 2014 7.206 7.876 7.087 7.793 730,146 +0.47(+6.38%)
Oct 15, 2014 6.867 7.335 6.812 7.326 511,842 +0.29(+4.17%)
Oct 14, 2014 6.849 7.051 6.766 7.032 402,781 +0.28(+4.07%)
Oct 13, 2014 6.684 6.941 6.565 6.757 514,376 +0.10(+1.52%)
Oct 10, 2014 6.858 7.014 6.610 6.656 534,842 -0.27(-3.84%)
Oct 09, 2014 7.197 7.234 6.881 6.922 380,639 -0.30(-4.19%)
Oct 08, 2014 7.069 7.271 6.954 7.225 369,382 +0.16(+2.21%)
Oct 07, 2014 7.234 7.371 7.051 7.069 358,196 -0.24(-3.26%)
Oct 06, 2014 7.610 7.619 7.298 7.307 401,638 -0.27(-3.51%)
Oct 03, 2014 7.280 7.793 7.225 7.573 963,613 +0.39(+5.49%)
Oct 02, 2014 7.069 7.193 6.941 7.179 414,503 +0.11(+1.56%)
Oct 01, 2014 7.206 7.243 6.977 7.069 547,035 -0.16(-2.16%)
Sep 30, 2014 7.491 7.518 7.225 7.225 804,245 -0.27(-3.55%)
Sep 29, 2014 7.381 7.669 7.381 7.491 281,303 -0.01(-0.12%)
Sep 26, 2014 7.619 7.683 7.426 7.500 477,193 -0.13(-1.68%)
Sep 25, 2014 7.766 7.839 7.509 7.628 460,958 -0.17(-2.12%)
Sep 24, 2014 7.564 7.848 7.537 7.793 625,356 +0.26(+3.41%)
Sep 23, 2014 7.692 7.702 7.426 7.537 946,338 -0.17(-2.14%)
Sep 22, 2014 8.123 8.123 7.647 7.702 877,960 -0.50(-6.15%)
Sep 19, 2014 8.252 8.307 8.050 8.206 665,707 -0.02(-0.22%)
Sep 18, 2014 8.343 8.352 8.151 8.224 321,175 -0.11(-1.32%)
Sep 17, 2014 8.187 8.362 8.187 8.334 292,686 +0.15(+1.79%)
Sep 16, 2014 8.307 8.362 8.142 8.187 416,154 -0.15(-1.76%)
Sep 15, 2014 8.325 8.417 8.233 8.334 504,404 +0.00(+0.00%)
Sep 12, 2014 8.600 8.600 8.316 8.334 388,630 -0.26(-2.99%)
Sep 11, 2014 8.362 8.664 8.352 8.591 650,023 +0.17(+1.96%)
Sep 10, 2014 8.527 8.692 8.426 8.426 386,234 -0.10(-1.18%)
Sep 09, 2014 8.719 8.783 8.490 8.527 406,656 -0.22(-2.52%)
Sep 08, 2014 8.866 8.930 8.692 8.747 237,948 -0.15(-1.65%)
Sep 05, 2014 9.031 9.159 8.875 8.893 339,460 -0.16(-1.72%)
Sep 04, 2014 9.306 9.306 9.049 9.049 803,144 -0.21(-2.28%)
Sep 03, 2014 9.260 9.379 9.113 9.260 863,511 +0.05(+0.50%)
Sep 02, 2014 9.123 9.246 9.031 9.214 349,125 +0.11(+1.21%)
Aug 29, 2014 9.077 9.104 9.104 9.104 585,483 +0.04(+0.40%)
Aug 28, 2014 9.168 9.178 9.031 9.068 661,189 -0.16(-1.69%)
Aug 27, 2014 9.205 9.333 9.168 9.223 423,176 +0.01(+0.10%)
Aug 26, 2014 9.636 9.673 9.150 9.214 937,095 -0.42(-4.38%)
Aug 25, 2014 9.654 10.25 9.499 9.636 819,991 +0.10(+1.06%)
Aug 22, 2014 9.471 9.682 9.471 9.535 268,315 +0.03(+0.29%)
Aug 21, 2014 9.572 9.728 9.453 9.508 885,843 -0.06(-0.58%)
Aug 20, 2014 9.572 9.654 9.453 9.563 542,286 -0.05(-0.48%)
Aug 19, 2014 9.700 9.920 9.554 9.609 860,135 -0.04(-0.38%)
Aug 18, 2014 9.599 9.737 9.508 9.645 619,555 +0.20(+2.14%)
Aug 15, 2014 9.673 9.719 9.425 9.444 1,233,475 -0.13(-1.34%)
Aug 14, 2014 9.920 9.953 9.361 9.572 1,803,723 -0.35(-3.51%)
Aug 13, 2014 10.38 10.38 9.911 9.920 845,146 -0.39(-3.82%)
Aug 12, 2014 10.78 10.95 10.18 10.31 640,957 -0.55(-5.06%)
Aug 11, 2014 11.19 11.25 10.80 10.86 355,994 -0.21(-1.90%)
Aug 08, 2014 10.77 11.15 10.43 11.08 721,801 +0.30(+2.81%)
Aug 07, 2014 10.66 11.20 10.30 10.77 1,245,305 -0.43(-3.85%)
Aug 06, 2014 10.82 11.36 10.78 11.20 352,510 +0.25(+2.26%)
Aug 05, 2014 11.37 11.43 10.86 10.96 468,557 -0.48(-4.17%)
Aug 04, 2014 11.34 11.49 11.13 11.43 290,326 +0.15(+1.30%)
Aug 01, 2014 11.15 11.30 11.06 11.29 374,030 +0.12(+1.07%)
Jul 31, 2014 11.22 11.33 10.97 11.17 436,256 -0.18(-1.62%)
Jul 30, 2014 11.42 11.52 11.27 11.35 234,192 +0.04(+0.32%)
Jul 29, 2014 11.35 11.55 11.28 11.31 295,921 -0.03(-0.24%)
Jul 28, 2014 11.56 11.56 11.16 11.34 420,600 -0.16(-1.43%)
Jul 25, 2014 11.61 11.63 11.31 11.51 670,529 -0.18(-1.57%)
Jul 24, 2014 11.96 12.19 11.59 11.69 597,804 +0.09(+0.79%)
Jul 23, 2014 11.82 11.83 11.58 11.60 431,664 -0.20(-1.71%)
Jul 22, 2014 11.77 11.94 11.62 11.80 353,001 +0.13(+1.10%)
Jul 21, 2014 11.63 11.75 11.43 11.67 377,661 -0.05(-0.47%)
Jul 18, 2014 11.59 11.88 11.51 11.73 472,808 +0.15(+1.27%)
Jul 17, 2014 11.50 11.95 11.43 11.58 563,334 -0.05(-0.47%)
Jul 16, 2014 11.76 11.84 11.59 11.63 425,445 -0.04(-0.31%)
Jul 15, 2014 12.01 12.07 11.62 11.67 674,220 -0.33(-2.75%)
Jul 14, 2014 11.82 12.14 11.80 12.00 569,455 +0.35(+2.99%)
Jul 11, 2014 11.68 11.92 11.49 11.65 445,104 +0.00(+0.00%)
Jul 10, 2014 11.62 11.97 11.25 11.65 609,029 -0.24(-2.00%)
Jul 09, 2014 11.78 12.05 11.71 11.89 282,986 +0.20(+1.73%)
Jul 08, 2014 12.17 12.17 11.41 11.69 693,213 -0.50(-4.06%)
Jul 07, 2014 12.55 12.63 12.12 12.18 429,466 -0.42(-3.35%)
Jul 03, 2014 12.71 12.61 12.61 12.61 425,806 +0.11(+0.88%)
Jul 02, 2014 12.12 12.53 12.12 12.50 622,509 +0.29(+2.40%)
Jul 01, 2014 12.09 12.41 11.99 12.20 718,167 +0.17(+1.37%)
Jun 30, 2014 11.68 12.32 11.59 12.04 1,410,094 +0.31(+2.66%)
Jun 27, 2014 11.45 11.77 11.43 11.73 2,065,239 +0.21(+1.83%)
Jun 26, 2014 11.23 11.56 11.00 11.52 1,065,365 +0.33(+2.95%)
Jun 25, 2014 10.20 11.94 10.20 11.19 3,351,960 +0.86(+8.35%)
Jun 24, 2014 10.20 10.51 10.18 10.32 334,426 +0.08(+0.81%)
Jun 23, 2014 10.36 10.36 10.08 10.24 408,034 -0.10(-0.98%)
Jun 20, 2014 10.63 10.64 10.05 10.34 725,328 -0.22(-2.08%)
Jun 19, 2014 10.80 10.84 10.44 10.56 461,480 -0.25(-2.29%)
Jun 18, 2014 10.82 10.88 10.62 10.81 621,567 +0.00(+0.00%)
Jun 17, 2014 11.02 11.10 10.79 10.81 368,734 -0.26(-2.32%)
Jun 16, 2014 10.81 11.10 10.79 11.07 568,595 +0.22(+2.03%)
Jun 13, 2014 10.84 10.98 10.69 10.85 281,080 +0.04(+0.34%)
Jun 12, 2014 11.08 11.10 10.72 10.81 400,239 -0.28(-2.48%)
Jun 11, 2014 11.02 11.19 10.98 11.08 317,716 -0.04(-0.33%)
Jun 10, 2014 11.09 11.15 10.85 11.12 303,284 +0.09(+0.83%)
Jun 06, 2014 11.04 11.22 10.88 11.03 329,872 +0.08(+0.75%)
Jun 05, 2014 10.90 11.00 10.66 10.95 498,832 +0.05(+0.42%)
Jun 04, 2014 10.79 11.11 10.53 10.90 617,940 +0.06(+0.51%)
Jun 03, 2014 10.61 10.89 10.45 10.85 366,769 +0.22(+2.07%)
Jun 02, 2014 10.63 11.00 10.57 10.63 649,652 +0.14(+1.31%)
May 30, 2014 10.63 10.64 10.32 10.49 492,541 -0.11(-1.04%)
May 29, 2014 10.62 10.64 10.45 10.60 209,267 +0.01(+0.09%)
May 28, 2014 10.07 10.71 9.975 10.59 425,826 +0.48(+4.71%)
May 27, 2014 10.14 10.44 10.04 10.11 335,589 +0.07(+0.73%)
May 23, 2014 9.819 10.04 10.04 10.04 186,290 +0.16(+1.58%)
May 22, 2014 9.691 9.884 9.610 9.884 125,066 +0.23(+2.37%)
May 21, 2014 9.563 9.801 9.508 9.654 430,223 +0.16(+1.64%)
May 20, 2014 9.737 9.737 9.361 9.499 339,840 -0.30(-3.09%)
May 19, 2014 9.389 9.801 9.334 9.801 377,446 +0.39(+4.09%)
May 16, 2014 9.343 9.425 9.168 9.416 715,416 +0.05(+0.49%)
May 15, 2014 9.279 9.421 9.141 9.370 652,398 -0.01(-0.10%)
May 14, 2014 9.627 9.742 9.343 9.379 526,150 -0.28(-2.94%)
May 13, 2014 10.01 10.02 9.599 9.664 321,979 -0.38(-3.74%)
May 12, 2014 9.755 10.10 9.627 10.04 365,130 +0.38(+3.89%)
May 09, 2014 9.288 9.709 9.187 9.664 657,722 +0.17(+1.84%)
May 08, 2014 10.05 10.10 9.425 9.489 756,466 -0.44(-4.43%)
May 07, 2014 10.13 10.18 9.764 9.929 640,418 -0.15(-1.46%)
May 06, 2014 10.67 10.81 10.07 10.08 758,715 -0.63(-5.91%)
May 05, 2014 10.09 10.74 10.01 10.71 579,422 +0.50(+4.85%)
May 02, 2014 10.49 10.49 10.20 10.21 550,349 -0.24(-2.28%)
May 01, 2014 10.28 10.49 10.13 10.45 745,121 +0.14(+1.33%)
Apr 30, 2014 10.31 10.40 10.05 10.31 453,909 +0.01(+0.09%)
Apr 29, 2014 10.44 10.55 10.18 10.31 445,884 -0.11(-1.06%)
Apr 28, 2014 10.44 10.70 9.975 10.42 709,123 +0.01(+0.09%)
Apr 25, 2014 10.58 10.66 10.21 10.41 688,007 -0.21(-1.99%)
Apr 24, 2014 10.80 10.80 10.31 10.62 558,478 -0.10(-0.94%)
Apr 23, 2014 10.65 10.83 10.55 10.72 442,131 +0.06(+0.60%)
Apr 22, 2014 10.64 10.76 10.45 10.65 498,286 +0.03(+0.26%)
Apr 21, 2014 10.25 10.64 10.08 10.63 546,918 +0.45(+4.41%)
Apr 17, 2014 10.02 10.18 10.18 10.18 458,090 +0.15(+1.46%)
Apr 16, 2014 9.957 10.09 9.691 10.03 484,390 +0.17(+1.67%)
Apr 15, 2014 9.939 10.29 9.425 9.865 737,090 -0.04(-0.37%)
Apr 14, 2014 9.792 10.30 9.774 9.902 893,448 +0.26(+2.66%)
Apr 11, 2014 9.682 9.966 9.508 9.645 879,312 -0.18(-1.87%)
Apr 10, 2014 10.42 10.55 9.764 9.829 1,364,236 -0.59(-5.63%)
Apr 09, 2014 9.737 10.89 9.627 10.42 3,340,970 +1.32(+14.52%)
Apr 08, 2014 8.554 9.141 8.270 9.095 1,236,197 +0.53(+6.21%)
Apr 07, 2014 8.976 8.985 8.518 8.563 972,124 -0.50(-5.56%)
Apr 04, 2014 9.499 9.609 9.031 9.068 907,267 -0.41(-4.35%)
Apr 03, 2014 9.902 10.01 9.384 9.480 777,416 -0.42(-4.26%)
Apr 02, 2014 9.636 10.03 9.334 9.902 1,432,778 +0.27(+2.76%)
Apr 01, 2014 9.535 9.727 9.352 9.636 1,013,595 +0.13(+1.35%)
Mar 31, 2014 9.104 9.526 9.077 9.508 1,719,409 +0.50(+5.49%)
Mar 28, 2014 8.545 9.022 8.444 9.013 1,144,151 +0.46(+5.36%)
Mar 27, 2014 8.508 8.673 8.307 8.554 1,038,365 +0.04(+0.43%)
Mar 26, 2014 8.820 8.858 8.435 8.518 914,622 -0.27(-3.03%)
Mar 25, 2014 8.912 9.068 8.664 8.783 718,703 -0.05(-0.52%)
Mar 24, 2014 9.086 9.086 8.756 8.829 1,520,624 -0.26(-2.83%)
Mar 21, 2014 9.489 9.975 8.802 9.086 3,129,330 +0.39(+4.54%)
Mar 20, 2014 8.728 8.985 8.646 8.692 809,012 -0.06(-0.73%)
Mar 19, 2014 8.866 8.948 8.664 8.756 1,387,248 -0.09(-1.04%)
Mar 18, 2014 8.591 8.903 8.353 8.848 1,592,278 +0.23(+2.66%)
Mar 17, 2014 9.086 9.416 8.288 8.618 3,396,935 -1.02(-10.56%)
Mar 14, 2014 9.563 9.829 9.526 9.636 956,885 -0.01(-0.10%)
Mar 13, 2014 10.20 10.22 9.214 9.645 3,847,364 -0.60(-5.82%)
Mar 12, 2014 9.911 10.26 9.535 10.24 890,364 +0.43(+4.39%)
Mar 11, 2014 10.09 10.31 9.636 9.810 1,319,790 -0.53(-5.14%)
Mar 10, 2014 10.73 10.82 10.05 10.34 898,327 -0.44(-4.08%)
Mar 07, 2014 10.76 10.89 10.52 10.78 730,671 +0.14(+1.29%)
Mar 06, 2014 11.06 11.18 10.59 10.64 668,714 -0.42(-3.81%)
Mar 05, 2014 11.19 11.37 11.00 11.07 638,917 -0.12(-1.07%)
Mar 04, 2014 10.62 11.41 10.61 11.19 4,417,725 +0.84(+8.16%)
Mar 03, 2014 10.53 10.66 9.994 10.34 899,164 -0.43(-4.00%)
Feb 28, 2014 10.73 10.94 10.59 10.77 401,654 +0.06(+0.60%)
Feb 27, 2014 10.63 10.75 10.43 10.71 229,718 +0.06(+0.60%)
Feb 26, 2014 10.87 10.98 10.59 10.64 401,913 -0.22(-2.03%)
Feb 25, 2014 10.98 11.08 10.78 10.86 446,926 -0.12(-1.08%)
Feb 24, 2014 10.96 11.06 10.86 10.98 358,625 +0.13(+1.18%)
Feb 21, 2014 10.75 10.92 10.53 10.86 633,126 +0.16(+1.46%)
Feb 20, 2014 10.23 10.75 10.16 10.70 1,200,662 +0.77(+7.76%)
Feb 19, 2014 10.28 10.37 9.792 9.929 613,912 -0.36(-3.48%)
Feb 18, 2014 10.04 10.38 9.994 10.29 706,495 +0.26(+2.56%)
Feb 14, 2014 9.984 10.03 10.03 10.03 720,075 -0.01(-0.09%)
Feb 13, 2014 9.471 10.07 9.425 10.04 1,000,274 +0.45(+4.68%)
Feb 12, 2014 9.590 9.645 9.214 9.590 1,002,468 -0.02(-0.19%)
Feb 11, 2014 10.02 10.02 9.544 9.609 1,132,544 -0.43(-4.29%)
Feb 10, 2014 10.30 10.37 9.801 10.04 962,681 -0.28(-2.75%)
Feb 07, 2014 10.77 10.89 10.28 10.32 720,762 -0.38(-3.51%)
Feb 06, 2014 10.19 10.80 10.09 10.70 932,872 +0.53(+5.23%)
Feb 05, 2014 10.29 10.46 9.691 10.17 1,111,655 +0.44(+4.52%)
Feb 04, 2014 10.06 10.23 9.728 9.728 573,135 -0.24(-2.39%)
Feb 03, 2014 10.28 10.36 9.801 9.966 711,710 -0.47(-4.48%)
Jan 31, 2014 10.02 10.53 9.930 10.43 657,710 +0.21(+2.06%)
Jan 30, 2014 10.06 10.34 10.05 10.22 506,370 +0.29(+2.96%)
Jan 29, 2014 10.04 10.15 9.764 9.929 395,740 -0.28(-2.78%)
Jan 28, 2014 9.783 10.21 9.764 10.21 788,414 +0.38(+3.82%)
Jan 27, 2014 9.984 10.10 9.673 9.838 624,567 -0.17(-1.65%)
Jan 24, 2014 10.23 10.23 9.819 10.00 589,152 -0.27(-2.59%)
Jan 23, 2014 10.39 10.40 10.18 10.27 326,623 -0.25(-2.35%)
Jan 22, 2014 10.27 10.54 10.15 10.52 815,881 +0.25(+2.41%)
Jan 21, 2014 10.83 10.96 10.15 10.27 939,973 -0.53(-4.92%)
Jan 17, 2014 11.05 10.80 10.80 10.80 529,640 -0.29(-2.64%)
Jan 16, 2014 11.08 11.25 10.95 11.09 880,929 -0.01(-0.08%)
Jan 15, 2014 11.83 11.84 10.80 11.10 1,871,072 -0.72(-6.12%)
Jan 14, 2014 11.84 11.96 11.52 11.83 469,100 +0.05(+0.47%)
Jan 13, 2014 12.38 12.39 11.53 11.77 650,057 -0.61(-4.96%)
Jan 10, 2014 12.08 12.42 12.01 12.39 678,119 +0.22(+1.81%)
Jan 09, 2014 12.73 12.75 11.87 12.17 1,056,130 -0.54(-4.26%)
Jan 08, 2014 12.81 12.88 12.45 12.71 780,562 -0.10(-0.79%)
Jan 07, 2014 13.03 13.27 12.35 12.81 975,940 -0.21(-1.62%)
Jan 06, 2014 13.43 13.58 12.88 13.02 706,340 -0.35(-2.61%)
Jan 03, 2014 13.45 13.52 12.98 13.37 718,873 -0.09(-0.68%)
Jan 02, 2014 13.58 13.73 13.24 13.46 784,444 -0.18(-1.34%)
Dec 31, 2013 13.07 13.64 13.64 13.64 2,188,583 +0.68(+5.23%)
Dec 30, 2013 13.20 13.29 12.68 12.96 696,612 -0.29(-2.21%)
Dec 27, 2013 13.47 13.47 12.88 13.26 525,587 -0.09(-0.69%)
Dec 26, 2013 13.53 13.84 13.12 13.35 761,960 -0.16(-1.15%)
Dec 24, 2013 13.61 13.61 13.13 13.51 369,014 -0.13(-0.94%)
Dec 23, 2013 13.18 13.75 13.07 13.63 920,629 +0.51(+3.91%)
Dec 20, 2013 12.42 13.22 12.35 13.12 1,189,315 +0.78(+6.31%)
Dec 19, 2013 12.82 12.98 12.27 12.34 852,308 -0.47(-3.65%)
Dec 18, 2013 12.62 12.89 12.25 12.81 994,970 +0.19(+1.53%)
Dec 17, 2013 12.18 12.76 11.92 12.62 993,812 +0.49(+4.01%)
Dec 16, 2013 12.56 12.69 12.02 12.13 1,032,440 -0.31(-2.51%)
Dec 13, 2013 12.13 12.63 12.11 12.44 1,257,399 +0.40(+3.35%)
Dec 12, 2013 11.23 12.35 11.19 12.04 1,692,284 +1.01(+9.14%)
Dec 11, 2013 11.40 11.45 10.96 11.03 633,882 -0.33(-2.91%)
Dec 10, 2013 11.40 11.55 11.23 11.36 851,099 +0.05(+0.41%)
Dec 09, 2013 11.73 11.78 11.16 11.31 916,581 -0.38(-3.22%)
Dec 06, 2013 10.82 11.94 10.82 11.69 1,166,676 +1.07(+10.10%)
Dec 05, 2013 11.27 11.37 10.53 10.62 1,192,352 -0.68(-6.01%)
Dec 04, 2013 10.87 11.44 10.87 11.30 908,622 +0.32(+2.92%)
Dec 03, 2013 11.24 11.32 10.42 10.97 2,672,812 -0.16(-1.48%)
Dec 02, 2013 11.32 11.99 11.09 11.14 1,973,197 -0.09(-0.82%)
Nov 29, 2013 11.56 11.57 11.14 11.23 604,742 -0.22(-1.92%)
Nov 27, 2013 11.28 11.46 11.08 11.45 711,616 +0.28(+2.46%)
Nov 26, 2013 10.64 11.24 10.59 11.18 957,549 +0.53(+5.00%)
Nov 25, 2013 10.45 10.83 10.32 10.64 794,126 +0.26(+2.47%)
Nov 22, 2013 10.20 10.63 10.20 10.39 979,458 +0.24(+2.35%)
Nov 21, 2013 10.11 10.44 9.746 10.15 1,533,785 +0.04(+0.36%)
Nov 20, 2013 9.168 10.29 9.150 10.11 2,665,830 +1.49(+17.22%)
Nov 19, 2013 8.967 9.132 8.600 8.628 984,891 -0.36(-3.98%)
Nov 18, 2013 9.517 9.572 8.930 8.985 855,706 -0.46(-4.85%)
Nov 15, 2013 9.425 9.554 9.389 9.444 614,322 +0.02(+0.19%)
Nov 14, 2013 9.654 9.788 9.279 9.425 757,648 +0.07(+0.78%)
Nov 12, 2013 9.352 9.719 9.156 9.352 1,108,150 +0.00(+0.00%)
Nov 11, 2013 8.352 9.590 8.352 9.352 2,601,083 +1.02(+12.21%)
Nov 08, 2013 8.096 8.563 8.041 8.334 1,185,899 +0.26(+3.18%)
Nov 07, 2013 8.380 8.481 7.444 8.077 1,667,766 -0.04(-0.45%)
Nov 06, 2013 8.032 8.438 8.032 8.114 1,315,141 +0.13(+1.61%)
Nov 05, 2013 7.729 8.036 7.619 7.986 613,485 +0.18(+2.35%)
Nov 04, 2013 7.656 8.022 7.656 7.802 700,212 +0.16(+2.04%)
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.