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, 2014 10.72 10.93 10.58 10.77 401,858 +0.06(+0.60%)
Feb 27, 2014 10.62 10.75 10.43 10.70 229,835 +0.06(+0.60%)
Feb 26, 2014 10.87 10.98 10.58 10.64 402,117 -0.22(-2.03%)
Feb 25, 2014 10.98 11.08 10.78 10.86 447,153 -0.12(-1.09%)
Feb 24, 2014 10.95 11.05 10.85 10.98 358,807 +0.13(+1.18%)
Feb 21, 2014 10.75 10.91 10.53 10.85 633,448 +0.16(+1.46%)
Feb 20, 2014 10.23 10.74 10.16 10.69 1,201,273 +0.77(+7.76%)
Feb 19, 2014 10.27 10.36 9.787 9.924 614,224 -0.36(-3.48%)
Feb 18, 2014 10.03 10.37 9.989 10.28 706,854 +0.26(+2.56%)
Feb 14, 2014 9.979 10.03 10.03 10.03 720,441 -0.01(-0.09%)
Feb 13, 2014 9.466 10.06 9.420 10.03 1,000,782 +0.45(+4.68%)
Feb 12, 2014 9.585 9.640 9.210 9.585 1,002,978 -0.02(-0.19%)
Feb 11, 2014 10.02 10.02 9.540 9.604 1,133,120 -0.43(-4.29%)
Feb 10, 2014 10.29 10.36 9.796 10.03 963,170 -0.28(-2.75%)
Feb 07, 2014 10.77 10.89 10.27 10.32 721,128 -0.38(-3.51%)
Feb 06, 2014 10.18 10.79 10.09 10.69 933,346 +0.53(+5.23%)
Feb 05, 2014 10.28 10.46 9.686 10.16 1,112,220 +0.44(+4.52%)
Feb 04, 2014 10.05 10.23 9.723 9.723 573,426 -0.24(-2.39%)
Feb 03, 2014 10.27 10.36 9.796 9.961 712,072 -0.47(-4.48%)
Jan 31, 2014 10.02 10.52 9.925 10.43 658,044 +0.21(+2.06%)
Jan 30, 2014 10.05 10.34 10.04 10.22 506,627 +0.29(+2.96%)
Jan 29, 2014 10.03 10.14 9.759 9.924 395,941 -0.28(-2.78%)
Jan 28, 2014 9.778 10.21 9.759 10.21 788,815 +0.38(+3.82%)
Jan 27, 2014 9.979 10.10 9.668 9.833 624,885 -0.16(-1.65%)
Jan 24, 2014 10.23 10.23 9.814 9.998 589,452 -0.27(-2.59%)
Jan 23, 2014 10.38 10.39 10.17 10.26 326,789 -0.25(-2.35%)
Jan 22, 2014 10.26 10.54 10.14 10.51 816,296 +0.25(+2.41%)
Jan 21, 2014 10.82 10.95 10.14 10.26 940,450 -0.53(-4.92%)
Jan 17, 2014 11.04 10.79 10.79 10.79 529,909 -0.29(-2.64%)
Jan 16, 2014 11.08 11.24 10.94 11.09 881,377 -0.01(-0.08%)
Jan 15, 2014 11.82 11.83 10.79 11.10 1,872,023 -0.72(-6.12%)
Jan 14, 2014 11.83 11.96 11.51 11.82 469,338 +0.05(+0.47%)
Jan 13, 2014 12.37 12.38 11.53 11.77 650,387 -0.61(-4.96%)
Jan 10, 2014 12.08 12.42 12.00 12.38 678,464 +0.22(+1.81%)
Jan 09, 2014 12.73 12.75 11.87 12.16 1,056,667 -0.54(-4.26%)
Jan 08, 2014 12.80 12.88 12.44 12.70 780,959 -0.10(-0.79%)
Jan 07, 2014 13.02 13.26 12.34 12.80 976,436 -0.21(-1.62%)
Jan 06, 2014 13.43 13.57 12.88 13.01 706,699 -0.35(-2.61%)
Jan 03, 2014 13.44 13.52 12.97 13.36 719,238 -0.09(-0.68%)
Jan 02, 2014 13.57 13.73 13.23 13.45 784,843 -0.18(-1.34%)
Dec 31, 2013 13.06 13.64 13.64 13.64 2,189,696 +0.68(+5.23%)
Dec 30, 2013 13.20 13.29 12.67 12.96 696,966 -0.29(-2.21%)
Dec 27, 2013 13.46 13.46 12.88 13.25 525,854 -0.09(-0.69%)
Dec 26, 2013 13.53 13.83 13.11 13.34 762,347 -0.16(-1.15%)
Dec 24, 2013 13.60 13.60 13.12 13.50 369,201 -0.13(-0.94%)
Dec 23, 2013 13.18 13.75 13.07 13.63 921,097 +0.51(+3.91%)
Dec 20, 2013 12.42 13.21 12.34 13.11 1,189,919 +0.78(+6.31%)
Dec 19, 2013 12.81 12.98 12.26 12.33 852,741 -0.47(-3.65%)
Dec 18, 2013 12.61 12.88 12.24 12.80 995,475 +0.19(+1.53%)
Dec 17, 2013 12.18 12.76 11.91 12.61 994,318 +0.49(+4.01%)
Dec 16, 2013 12.55 12.68 12.01 12.12 1,032,965 -0.31(-2.51%)
Dec 13, 2013 12.12 12.63 12.11 12.44 1,258,038 +0.40(+3.35%)
Dec 12, 2013 11.23 12.34 11.18 12.03 1,693,145 +1.01(+9.14%)
Dec 11, 2013 11.39 11.44 10.95 11.02 634,204 -0.33(-2.91%)
Dec 10, 2013 11.39 11.55 11.23 11.35 851,531 +0.05(+0.41%)
Dec 09, 2013 11.72 11.78 11.15 11.31 917,046 -0.38(-3.22%)
Dec 06, 2013 10.81 11.93 10.81 11.68 1,167,269 +1.07(+10.10%)
Dec 05, 2013 11.26 11.36 10.53 10.61 1,192,958 -0.68(-6.01%)
Dec 04, 2013 10.87 11.44 10.87 11.29 909,084 +0.32(+2.92%)
Dec 03, 2013 11.23 11.32 10.41 10.97 2,674,170 -0.17(-1.48%)
Dec 02, 2013 11.32 11.99 11.09 11.13 1,974,200 -0.09(-0.82%)
Nov 29, 2013 11.56 11.56 11.13 11.23 605,049 -0.22(-1.92%)
Nov 27, 2013 11.27 11.45 11.07 11.45 711,978 +0.27(+2.46%)
Nov 26, 2013 10.64 11.23 10.58 11.17 958,036 +0.53(+5.00%)
Nov 25, 2013 10.45 10.82 10.32 10.64 794,530 +0.26(+2.47%)
Nov 22, 2013 10.20 10.62 10.20 10.38 979,956 +0.24(+2.35%)
Nov 21, 2013 10.11 10.44 9.741 10.14 1,534,565 +0.04(+0.36%)
Nov 20, 2013 9.164 10.28 9.146 10.11 2,667,185 +1.48(+17.22%)
Nov 19, 2013 8.962 9.127 8.596 8.623 985,391 -0.36(-3.98%)
Nov 18, 2013 9.512 9.567 8.926 8.981 856,141 -0.46(-4.85%)
Nov 15, 2013 9.420 9.549 9.384 9.439 614,635 +0.02(+0.19%)
Nov 14, 2013 9.650 9.783 9.274 9.420 758,033 +0.07(+0.78%)
Nov 12, 2013 9.347 9.714 9.151 9.347 1,108,713 +0.00(+0.00%)
Nov 11, 2013 8.348 9.585 8.348 9.347 2,602,406 +1.02(+12.21%)
Nov 08, 2013 8.092 8.559 8.037 8.330 1,186,502 +0.26(+3.18%)
Nov 07, 2013 8.376 8.477 7.440 8.073 1,668,613 -0.04(-0.45%)
Nov 06, 2013 8.028 8.434 8.028 8.110 1,315,810 +0.13(+1.61%)
Nov 05, 2013 7.725 8.032 7.615 7.982 613,797 +0.18(+2.35%)
Nov 04, 2013 7.652 8.018 7.652 7.798 700,568 +0.16(+2.04%)
Nov 01, 2013 7.753 7.789 7.395 7.643 460,521 -0.10(-1.30%)
Oct 31, 2013 7.597 7.789 7.304 7.743 1,045,639 +0.12(+1.56%)
Oct 30, 2013 7.954 7.954 7.386 7.624 604,250 -0.31(-3.93%)
Oct 29, 2013 7.615 7.973 7.615 7.936 502,399 +0.33(+4.34%)
Oct 28, 2013 7.817 7.872 7.432 7.606 775,411 -0.24(-3.04%)
Oct 25, 2013 8.202 8.202 7.771 7.844 654,532 -0.30(-3.71%)
Oct 24, 2013 8.128 8.211 8.092 8.147 404,088 +0.02(+0.23%)
Oct 23, 2013 8.147 8.257 7.900 8.128 545,241 -0.06(-0.78%)
Oct 22, 2013 8.412 8.559 8.178 8.192 1,083,733 -0.24(-2.83%)
Oct 21, 2013 8.037 8.467 7.991 8.431 1,137,210 +0.40(+5.02%)
Oct 18, 2013 8.028 8.055 7.835 8.028 554,536 +0.07(+0.92%)
Oct 17, 2013 8.137 8.385 7.954 7.954 844,872 -0.22(-2.69%)
Oct 16, 2013 8.247 8.467 7.973 8.174 1,104,429 +0.03(+0.34%)
Oct 15, 2013 7.560 8.422 7.496 8.147 2,191,742 +0.58(+7.63%)
Oct 14, 2013 7.514 7.670 7.239 7.569 743,433 -0.06(-0.84%)
Oct 11, 2013 7.001 7.872 6.992 7.633 1,490,502 +0.63(+9.03%)
Oct 10, 2013 7.029 7.166 6.919 7.001 941,069 +0.14(+2.00%)
Oct 09, 2013 6.662 7.404 6.301 6.864 1,596,897 +0.20(+3.03%)
Oct 08, 2013 7.175 7.184 6.644 6.662 766,267 -0.52(-7.27%)
Oct 07, 2013 7.322 7.789 7.184 7.184 880,406 +0.00(+0.00%)
Oct 04, 2013 6.781 7.239 6.745 7.184 635,380 +0.38(+5.66%)
Oct 03, 2013 7.038 7.038 6.790 6.800 438,586 -0.24(-3.39%)
Oct 02, 2013 7.102 7.221 6.910 7.038 534,553 -0.11(-1.54%)
Oct 01, 2013 7.175 7.340 7.102 7.148 493,141 -0.05(-0.64%)
Sep 30, 2013 7.029 7.217 6.842 7.194 659,969 +0.02(+0.26%)
Sep 27, 2013 7.203 7.299 7.087 7.175 428,967 -0.06(-0.89%)
Sep 26, 2013 6.845 7.486 6.828 7.239 1,055,097 +0.43(+6.33%)
Sep 25, 2013 6.937 7.168 6.809 6.809 536,760 -0.14(-1.98%)
Sep 24, 2013 6.745 7.047 6.561 6.946 758,469 +0.22(+3.27%)
Sep 23, 2013 6.488 6.836 6.406 6.726 592,933 +0.26(+3.97%)
Sep 20, 2013 6.845 6.873 6.451 6.470 955,534 -0.31(-4.59%)
Sep 19, 2013 6.745 6.905 6.625 6.781 871,383 +0.05(+0.68%)
Sep 18, 2013 6.570 6.836 6.451 6.735 633,746 +0.15(+2.23%)
Sep 17, 2013 6.213 6.625 6.195 6.589 789,236 +0.37(+5.89%)
Sep 16, 2013 6.433 6.415 6.181 6.222 464,482 -0.19(-3.00%)
Sep 13, 2013 6.149 6.415 6.112 6.415 546,445 +0.29(+4.79%)
Sep 12, 2013 5.883 6.149 5.810 6.121 560,472 +0.24(+4.05%)
Sep 11, 2013 5.929 6.066 5.856 5.883 483,926 -0.07(-1.23%)
Sep 10, 2013 6.204 6.250 5.902 5.956 757,696 -0.22(-3.56%)
Sep 09, 2013 6.076 6.204 5.966 6.176 410,179 +0.12(+1.97%)
Sep 06, 2013 6.121 6.176 5.837 6.057 489,745 +0.02(+0.30%)
Sep 05, 2013 6.259 6.314 6.011 6.039 358,228 -0.19(-3.09%)
Sep 04, 2013 6.158 6.296 6.131 6.231 483,450 +0.06(+1.04%)
Sep 03, 2013 6.158 6.268 6.039 6.167 637,550 +0.12(+1.97%)
Aug 30, 2013 6.186 6.534 6.011 6.048 1,264,025 -0.16(-2.65%)
Aug 29, 2013 5.782 6.213 5.773 6.213 567,685 +0.41(+7.11%)
Aug 28, 2013 5.755 5.911 5.691 5.801 421,187 +0.03(+0.48%)
Aug 27, 2013 6.011 6.203 5.718 5.773 675,549 -0.37(-5.97%)
Aug 26, 2013 5.920 6.268 5.883 6.140 565,228 +0.22(+3.72%)
Aug 23, 2013 6.002 6.030 5.865 5.920 621,945 -0.08(-1.37%)
Aug 22, 2013 6.011 6.066 5.883 6.002 470,854 -0.01(-0.15%)
Aug 21, 2013 5.975 6.085 5.865 6.011 354,879 +0.04(+0.61%)
Aug 20, 2013 6.131 6.144 5.874 5.975 575,341 -0.19(-3.12%)
Aug 19, 2013 6.112 6.323 6.112 6.167 751,528 +0.04(+0.60%)
Aug 16, 2013 5.883 6.241 5.672 6.131 1,016,390 +0.11(+1.83%)
Aug 15, 2013 5.737 6.213 5.507 6.021 1,473,644 +0.16(+2.82%)
Aug 14, 2013 6.241 6.241 5.750 5.856 1,200,910 -0.40(-6.44%)
Aug 13, 2013 6.525 6.525 6.167 6.259 492,141 -0.26(-3.94%)
Aug 12, 2013 6.424 6.580 6.332 6.515 552,265 +0.05(+0.85%)
Aug 09, 2013 6.983 6.983 6.378 6.460 1,001,679 -0.56(-7.96%)
Aug 08, 2013 6.974 7.258 6.965 7.019 550,157 +0.10(+1.46%)
Aug 07, 2013 6.891 6.983 6.836 6.919 313,712 -0.04(-0.53%)
Aug 06, 2013 7.184 7.258 6.809 6.955 697,430 -0.26(-3.56%)
Aug 05, 2013 7.423 7.514 7.175 7.212 565,136 -0.22(-2.96%)
Aug 02, 2013 7.258 7.487 7.184 7.432 573,701 +0.13(+1.76%)
Aug 01, 2013 7.258 7.404 7.175 7.304 579,976 +0.15(+2.05%)
Jul 31, 2013 7.111 7.239 6.928 7.157 526,048 +0.04(+0.51%)
Jul 30, 2013 7.129 7.294 7.019 7.120 414,209 -0.01(-0.13%)
Jul 29, 2013 7.304 7.423 7.001 7.129 730,307 -0.21(-2.87%)
Jul 26, 2013 7.340 7.469 7.212 7.340 464,752 -0.18(-2.44%)
Jul 25, 2013 7.404 7.560 7.249 7.524 1,123,816 +0.07(+0.98%)
Jul 24, 2013 8.073 8.101 7.221 7.450 1,338,364 -0.58(-7.19%)
Jul 23, 2013 8.348 8.405 8.018 8.028 561,425 -0.27(-3.20%)
Jul 22, 2013 8.082 8.293 8.046 8.293 662,912 +0.25(+3.08%)
Jul 19, 2013 8.403 8.403 7.890 8.046 962,519 -0.38(-4.57%)
Jul 18, 2013 8.247 8.669 8.224 8.431 1,347,025 +0.16(+2.00%)
Jul 17, 2013 7.918 8.312 7.918 8.266 743,388 +0.35(+4.40%)
Jul 16, 2013 8.367 8.385 7.670 7.918 1,562,325 -0.41(-4.95%)
Jul 15, 2013 8.238 8.596 8.238 8.330 1,401,380 +0.09(+1.11%)
Jul 12, 2013 7.945 8.247 7.927 8.238 1,088,690 +0.27(+3.45%)
Jul 11, 2013 7.908 8.137 7.835 7.963 2,354,995 +0.19(+2.48%)
Jul 10, 2013 8.009 8.009 7.533 7.771 1,610,988 -0.18(-2.30%)
Jul 09, 2013 7.789 8.165 7.698 7.954 1,844,316 +0.26(+3.33%)
Jul 08, 2013 7.441 7.808 7.432 7.698 1,473,909 +0.28(+3.83%)
Jul 05, 2013 7.395 7.633 7.368 7.414 1,054,908 +0.15(+2.02%)
Jul 03, 2013 7.084 7.276 7.010 7.267 379,397 +0.12(+1.67%)
Jul 02, 2013 6.983 7.394 6.975 7.148 1,394,578 +0.17(+2.50%)
Jul 01, 2013 6.735 7.102 6.671 6.974 1,366,472 +0.38(+5.69%)
Jun 28, 2013 6.598 6.625 6.410 6.598 5,644,519 -0.03(-0.41%)
Jun 27, 2013 6.552 6.699 6.388 6.625 1,089,102 +0.14(+2.12%)
Jun 26, 2013 6.552 6.864 6.369 6.488 1,303,825 -0.05(-0.84%)
Jun 25, 2013 6.497 6.589 6.387 6.543 843,010 +0.13(+2.00%)
Jun 24, 2013 6.515 6.561 6.286 6.415 828,460 -0.15(-2.23%)
Jun 21, 2013 6.479 6.699 6.332 6.561 1,011,667 +0.00(+0.00%)
Jun 20, 2013 6.451 6.580 6.323 6.561 790,743 -0.05(-0.69%)
Jun 19, 2013 6.616 6.799 6.369 6.607 1,092,316 +0.05(+0.84%)
Jun 18, 2013 6.259 6.662 6.259 6.552 1,083,397 +0.31(+4.99%)
Jun 17, 2013 6.011 6.415 5.883 6.241 798,416 +0.30(+5.09%)
Jun 14, 2013 5.837 5.956 5.627 5.938 995,879 +0.08(+1.41%)
Jun 13, 2013 5.178 5.856 5.168 5.856 1,773,140 +0.87(+17.46%)
Jun 12, 2013 5.159 5.196 4.903 4.985 429,087 -0.16(-3.03%)
Jun 11, 2013 5.233 5.265 5.118 5.141 269,288 -0.16(-3.11%)
Jun 10, 2013 5.471 5.498 5.269 5.306 343,388 -0.11(-2.03%)
Jun 07, 2013 5.132 5.498 5.003 5.416 545,548 +0.34(+6.68%)
Jun 06, 2013 5.077 5.150 4.903 5.077 356,700 -0.04(-0.72%)
Jun 05, 2013 5.223 5.269 4.958 5.113 328,222 -0.12(-2.28%)
Jun 04, 2013 5.168 5.443 5.132 5.233 358,003 +0.05(+0.88%)
Jun 03, 2013 5.443 5.443 4.948 5.187 636,130 -0.27(-4.87%)
May 31, 2013 5.306 5.480 5.244 5.452 651,824 +0.09(+1.71%)
May 30, 2013 5.278 5.388 5.223 5.361 299,589 +0.08(+1.56%)
May 29, 2013 5.269 5.306 5.178 5.278 150,390 -0.02(-0.35%)
May 28, 2013 5.416 5.517 5.233 5.297 497,087 -0.03(-0.52%)
May 24, 2013 5.196 5.388 5.095 5.324 320,889 +0.13(+2.47%)
May 23, 2013 5.058 5.223 4.793 5.196 525,411 +0.05(+0.89%)
May 22, 2013 5.443 5.544 5.095 5.150 490,234 -0.30(-5.55%)
May 21, 2013 5.352 5.498 5.324 5.452 549,751 +0.10(+1.88%)
May 20, 2013 5.452 5.590 5.288 5.352 844,908 -0.16(-2.83%)
May 17, 2013 5.718 5.956 5.471 5.507 841,781 -0.17(-3.06%)
May 16, 2013 5.727 5.892 5.608 5.682 663,794 -0.05(-0.96%)
May 15, 2013 6.002 6.085 5.737 5.737 653,852 -0.38(-6.15%)
May 13, 2013 6.158 6.176 5.984 6.112 726,958 -0.06(-1.04%)
May 10, 2013 6.002 6.176 5.952 6.176 469,912 +0.22(+3.69%)
May 09, 2013 5.856 6.030 5.773 5.956 473,653 +0.13(+2.20%)
May 08, 2013 6.140 6.186 5.773 5.828 796,178 -0.25(-4.07%)
May 07, 2013 6.424 6.469 6.057 6.076 844,990 -0.32(-5.01%)
May 06, 2013 6.186 6.580 6.186 6.396 1,042,630 +0.29(+4.80%)
May 03, 2013 6.186 6.227 6.094 6.103 793,291 +0.12(+1.99%)
May 02, 2013 5.847 6.186 5.828 5.984 1,171,502 +0.14(+2.35%)
May 01, 2013 5.773 5.956 5.746 5.847 690,737 +0.03(+0.47%)
Apr 30, 2013 5.773 5.874 5.278 5.819 1,040,266 +0.01(+0.16%)
Apr 29, 2013 5.856 6.011 5.755 5.810 715,059 -0.05(-0.78%)
Apr 26, 2013 5.911 5.956 5.847 5.856 661,456 -0.05(-0.93%)
Apr 25, 2013 5.654 6.103 5.617 5.911 1,098,072 +0.28(+5.05%)
Apr 24, 2013 5.682 5.865 5.535 5.627 940,453 -0.05(-0.97%)
Apr 23, 2013 5.269 5.773 5.246 5.682 1,444,791 +0.47(+8.96%)
Apr 22, 2013 4.838 5.306 4.738 5.214 966,877 +0.44(+9.21%)
Apr 19, 2013 4.664 4.829 4.600 4.774 353,573 +0.17(+3.78%)
Apr 18, 2013 4.765 4.811 4.582 4.600 473,667 -0.15(-3.09%)
Apr 17, 2013 4.664 4.784 4.628 4.747 512,791 +0.02(+0.39%)
Apr 16, 2013 4.719 4.751 4.582 4.729 752,262 +0.19(+4.24%)
Apr 15, 2013 4.811 4.811 4.362 4.536 1,019,081 -0.26(-5.35%)
Apr 12, 2013 4.875 5.031 4.729 4.793 1,063,673 -0.11(-2.24%)
Apr 11, 2013 4.527 4.975 4.518 4.903 2,533,287 +0.43(+9.63%)
Apr 10, 2013 4.408 4.536 4.408 4.472 823,787 +0.07(+1.67%)
Apr 09, 2013 4.472 4.545 4.399 4.399 597,533 -0.05(-1.03%)
Apr 08, 2013 4.225 4.444 4.215 4.444 351,479 +0.23(+5.43%)
Apr 05, 2013 4.105 4.252 4.041 4.215 184,645 +0.03(+0.66%)
Apr 04, 2013 4.160 4.252 4.050 4.188 303,153 +0.05(+1.33%)
Apr 03, 2013 4.472 4.490 4.005 4.133 732,802 -0.32(-7.20%)
Apr 02, 2013 4.536 4.626 4.444 4.454 618,660 -0.04(-0.82%)
Apr 01, 2013 4.298 4.637 4.270 4.490 1,206,916 +0.19(+4.48%)
Mar 28, 2013 4.041 4.334 4.037 4.298 486,501 +0.28(+7.08%)
Mar 27, 2013 4.105 4.105 3.977 4.014 180,143 -0.09(-2.23%)
Mar 26, 2013 4.160 4.179 4.078 4.105 180,803 -0.04(-0.89%)
Mar 25, 2013 4.078 4.151 3.986 4.142 241,745 +0.13(+3.20%)
Mar 22, 2013 4.124 4.188 4.014 4.014 326,686 -0.14(-3.31%)
Mar 21, 2013 4.206 4.289 4.110 4.151 200,415 -0.02(-0.44%)
Mar 20, 2013 4.096 4.371 4.060 4.170 815,271 +0.11(+2.71%)
Mar 19, 2013 4.160 4.160 3.876 4.060 496,833 -0.08(-1.99%)
Mar 18, 2013 4.032 4.160 3.950 4.142 488,278 +0.11(+2.73%)
Mar 15, 2013 4.014 4.078 3.940 4.032 416,128 +0.05(+1.38%)
Mar 14, 2013 3.849 4.032 3.785 3.977 567,554 +0.14(+3.58%)
Mar 13, 2013 3.968 3.977 3.840 3.840 234,135 -0.15(-3.68%)
Mar 12, 2013 3.849 4.005 3.849 3.986 383,288 +0.08(+2.11%)
Mar 11, 2013 4.005 4.005 3.821 3.904 471,193 -0.11(-2.74%)
Mar 08, 2013 4.124 4.124 3.913 4.014 395,883 -0.06(-1.57%)
Mar 07, 2013 4.078 4.105 4.032 4.078 202,747 +0.00(+0.00%)
Mar 06, 2013 4.087 4.170 4.078 4.078 305,412 +0.04(+0.91%)
Mar 05, 2013 3.959 4.082 3.959 4.041 401,399 +0.08(+2.08%)
Mar 04, 2013 3.995 4.087 3.950 3.959 393,506 -0.09(-2.26%)
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.