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, 2016 8.247 8.339 8.064 8.156 1,161,726 -0.18(-2.20%)
Oct 28, 2016 8.018 8.339 7.973 8.339 990,132 +0.27(+3.41%)
Oct 27, 2016 8.614 8.614 8.018 8.064 1,073,336 -0.46(-5.38%)
Oct 26, 2016 8.660 8.660 8.431 8.522 479,212 -0.18(-2.11%)
Oct 25, 2016 8.797 8.843 8.706 8.706 297,854 -0.09(-1.04%)
Oct 24, 2016 8.797 8.981 8.751 8.797 448,614 +0.05(+0.52%)
Oct 21, 2016 8.706 8.981 8.614 8.751 439,554 -0.05(-0.52%)
Oct 20, 2016 8.981 9.255 8.797 8.797 804,993 -0.23(-2.54%)
Oct 19, 2016 8.843 9.072 8.751 9.026 599,096 +0.14(+1.55%)
Oct 18, 2016 8.935 8.935 8.797 8.889 367,228 +0.05(+0.52%)
Oct 17, 2016 8.660 8.981 8.660 8.843 621,085 +0.13(+1.47%)
Oct 14, 2016 8.861 8.898 8.660 8.715 932,328 -0.08(-0.94%)
Oct 13, 2016 8.861 8.926 8.678 8.797 772,326 -0.15(-1.64%)
Oct 12, 2016 9.008 9.026 8.878 8.944 698,580 -0.06(-0.71%)
Oct 11, 2016 9.246 9.265 8.957 9.008 903,863 -0.27(-2.87%)
Oct 10, 2016 9.494 9.613 9.255 9.274 647,401 -0.19(-2.03%)
Oct 07, 2016 9.741 9.759 9.420 9.466 899,686 -0.30(-3.10%)
Oct 06, 2016 9.915 9.969 9.668 9.769 527,099 -0.16(-1.66%)
Oct 05, 2016 9.814 9.998 9.814 9.934 853,853 +0.12(+1.21%)
Oct 04, 2016 9.796 10.01 9.750 9.814 1,207,959 +0.01(+0.09%)
Oct 03, 2016 9.512 9.842 9.448 9.805 1,660,020 +0.31(+3.28%)
Sep 30, 2016 9.191 9.549 9.164 9.494 2,190,527 +0.32(+3.50%)
Sep 29, 2016 9.439 9.503 9.093 9.173 951,048 -0.29(-3.10%)
Sep 28, 2016 9.356 9.540 9.283 9.466 861,899 +0.16(+1.67%)
Sep 27, 2016 9.329 9.398 9.219 9.310 1,342,310 -0.01(-0.10%)
Sep 26, 2016 9.191 9.503 9.173 9.320 1,864,501 +0.15(+1.60%)
Sep 23, 2016 8.971 9.246 8.880 9.173 1,510,940 +0.16(+1.73%)
Sep 22, 2016 9.219 9.347 8.958 9.017 1,222,624 -0.17(-1.89%)
Sep 21, 2016 8.770 9.265 8.641 9.191 2,358,122 +0.03(+0.30%)
Sep 20, 2016 9.952 9.961 9.045 9.164 2,633,465 -0.95(-9.42%)
Sep 19, 2016 10.21 10.28 9.970 10.12 916,561 +0.04(+0.36%)
Sep 16, 2016 9.915 10.08 9.869 10.08 666,147 +0.15(+1.48%)
Sep 15, 2016 9.879 10.03 9.695 9.934 837,268 +0.08(+0.84%)
Sep 14, 2016 10.08 10.08 9.759 9.851 666,451 -0.11(-1.10%)
Sep 13, 2016 9.851 10.03 9.576 9.961 1,431,971 +0.00(+0.00%)
Sep 12, 2016 9.695 9.984 9.659 9.961 616,275 +0.16(+1.68%)
Sep 09, 2016 10.02 10.09 9.759 9.796 619,904 -0.34(-3.35%)
Sep 08, 2016 10.12 10.16 9.943 10.14 400,501 -0.04(-0.36%)
Sep 07, 2016 10.14 10.33 10.14 10.17 454,994 +0.02(+0.18%)
Sep 06, 2016 10.35 10.39 10.03 10.15 633,688 -0.18(-1.77%)
Sep 02, 2016 10.40 10.34 10.34 10.34 1,060,473 +0.04(+0.36%)
Sep 01, 2016 10.33 10.47 10.11 10.30 972,161 +0.01(+0.09%)
Aug 31, 2016 10.21 10.31 10.13 10.29 722,792 +0.08(+0.81%)
Aug 30, 2016 10.17 10.25 10.13 10.21 320,272 +0.02(+0.18%)
Aug 29, 2016 10.24 10.38 10.12 10.19 600,660 +0.02(+0.18%)
Aug 26, 2016 10.16 10.21 9.970 10.17 571,032 +0.05(+0.54%)
Aug 25, 2016 10.19 10.25 10.05 10.12 443,026 -0.10(-0.99%)
Aug 24, 2016 10.43 10.50 10.17 10.22 567,205 -0.22(-2.11%)
Aug 23, 2016 10.47 10.60 10.44 10.44 441,430 -0.04(-0.35%)
Aug 22, 2016 10.53 10.56 10.29 10.47 607,140 -0.05(-0.52%)
Aug 19, 2016 10.55 10.58 10.43 10.53 431,555 -0.03(-0.26%)
Aug 18, 2016 10.69 10.73 10.48 10.56 637,541 -0.13(-1.20%)
Aug 17, 2016 10.70 10.73 10.55 10.69 376,946 -0.08(-0.77%)
Aug 16, 2016 10.78 10.80 10.63 10.77 376,472 -0.11(-1.01%)
Aug 15, 2016 10.56 10.90 10.55 10.88 728,875 +0.43(+4.12%)
Aug 12, 2016 10.43 10.47 10.36 10.45 396,020 +0.01(+0.09%)
Aug 11, 2016 10.15 10.47 10.15 10.44 557,431 +0.33(+3.26%)
Aug 10, 2016 10.04 10.13 9.915 10.11 570,307 +0.10(+1.01%)
Aug 09, 2016 10.28 10.31 10.01 10.01 684,861 -0.27(-2.67%)
Aug 08, 2016 10.34 10.39 10.21 10.28 1,332,681 -0.01(-0.09%)
Aug 05, 2016 10.17 10.77 10.17 10.29 1,998,129 +0.12(+1.17%)
Aug 04, 2016 9.393 10.28 9.182 10.17 3,010,721 +1.01(+11.00%)
Aug 03, 2016 8.522 9.301 8.385 9.164 1,917,251 +0.65(+7.64%)
Aug 02, 2016 8.971 8.999 8.454 8.513 2,295,359 -0.45(-5.01%)
Aug 01, 2016 9.109 9.237 8.861 8.962 1,361,902 -0.11(-1.21%)
Jul 29, 2016 9.182 9.182 9.036 9.072 976,098 -0.13(-1.39%)
Jul 28, 2016 9.430 9.430 9.081 9.200 1,124,180 -0.23(-2.43%)
Jul 27, 2016 9.686 9.695 9.329 9.430 1,162,192 -0.25(-2.56%)
Jul 26, 2016 10.08 10.08 9.595 9.677 1,243,693 -0.38(-3.83%)
Jul 25, 2016 10.19 10.26 9.989 10.06 1,212,051 -0.11(-1.08%)
Jul 22, 2016 10.16 10.37 10.16 10.17 1,034,002 +0.05(+0.45%)
Jul 21, 2016 10.29 10.58 10.08 10.13 2,355,151 -0.18(-1.78%)
Jul 20, 2016 10.36 10.40 10.12 10.31 657,246 -0.04(-0.35%)
Jul 19, 2016 10.42 10.45 10.18 10.35 422,011 -0.08(-0.79%)
Jul 18, 2016 10.54 10.62 10.43 10.43 338,567 -0.10(-0.96%)
Jul 15, 2016 10.64 10.64 10.42 10.53 507,648 -0.04(-0.35%)
Jul 14, 2016 10.49 10.65 10.47 10.57 421,617 +0.17(+1.68%)
Jul 13, 2016 10.72 10.75 10.26 10.39 859,435 -0.27(-2.49%)
Jul 12, 2016 10.54 10.72 10.48 10.66 732,692 +0.22(+2.11%)
Jul 11, 2016 10.27 10.52 10.27 10.44 506,135 +0.25(+2.43%)
Jul 08, 2016 10.17 10.34 10.16 10.19 1,258,193 +0.11(+1.09%)
Jul 07, 2016 9.805 10.10 9.759 10.08 894,394 +0.32(+3.29%)
Jul 06, 2016 9.613 9.787 9.439 9.759 791,647 +0.12(+1.24%)
Jul 05, 2016 9.897 9.897 9.540 9.640 523,631 -0.28(-2.86%)
Jul 01, 2016 9.943 9.924 9.924 9.924 336,213 -0.02(-0.18%)
Jun 30, 2016 10.06 10.10 9.787 9.943 682,835 -0.05(-0.46%)
Jun 29, 2016 9.787 10.03 9.558 9.989 1,251,868 +0.32(+3.32%)
Jun 28, 2016 9.860 10.03 9.659 9.668 756,072 -0.08(-0.85%)
Jun 27, 2016 9.824 9.961 9.668 9.750 1,335,533 -0.22(-2.21%)
Jun 24, 2016 9.851 10.37 9.851 9.970 1,823,755 -0.48(-4.56%)
Jun 23, 2016 10.33 10.51 10.26 10.45 691,861 +0.28(+2.80%)
Jun 22, 2016 10.30 10.39 10.10 10.16 381,864 -0.16(-1.51%)
Jun 21, 2016 10.55 10.59 9.897 10.32 623,021 -0.25(-2.34%)
Jun 20, 2016 10.57 10.71 10.50 10.57 281,888 +0.19(+1.85%)
Jun 17, 2016 10.57 10.70 10.33 10.37 625,455 -0.16(-1.48%)
Jun 16, 2016 10.54 10.60 10.13 10.53 612,609 -0.10(-0.95%)
Jun 15, 2016 10.45 10.84 10.41 10.63 631,603 +0.17(+1.67%)
Jun 14, 2016 10.31 10.54 10.24 10.46 703,721 +0.33(+3.26%)
Jun 13, 2016 10.22 10.47 10.13 10.13 396,108 -0.19(-1.87%)
Jun 10, 2016 10.34 10.45 10.21 10.32 711,150 -0.21(-2.00%)
Jun 09, 2016 10.63 10.77 10.38 10.53 602,964 -0.12(-1.12%)
Jun 08, 2016 10.62 10.66 10.47 10.65 687,399 +0.00(+0.00%)
Jun 07, 2016 10.80 10.84 10.59 10.65 911,072 -0.15(-1.36%)
Jun 06, 2016 10.82 10.97 10.70 10.79 641,604 -0.04(-0.34%)
Jun 03, 2016 10.94 10.96 10.61 10.83 437,028 -0.13(-1.17%)
Jun 02, 2016 10.80 10.96 10.72 10.96 367,897 +0.05(+0.50%)
Jun 01, 2016 10.75 10.91 10.68 10.90 632,663 +0.07(+0.68%)
May 31, 2016 10.63 11.00 10.43 10.83 688,690 +0.23(+2.16%)
May 27, 2016 10.58 10.60 10.60 10.60 738,228 +0.03(+0.26%)
May 26, 2016 10.45 10.72 10.29 10.58 867,075 +0.13(+1.23%)
May 25, 2016 10.79 10.87 10.31 10.45 798,185 -0.32(-2.98%)
May 24, 2016 10.34 10.83 10.34 10.77 1,028,647 +0.49(+4.82%)
May 23, 2016 10.32 10.43 10.17 10.27 797,090 -0.07(-0.71%)
May 20, 2016 10.09 10.37 9.998 10.35 1,005,663 +0.32(+3.20%)
May 19, 2016 9.750 10.08 9.709 10.03 874,519 +0.21(+2.15%)
May 18, 2016 9.934 9.961 9.704 9.814 1,110,032 -0.16(-1.65%)
May 17, 2016 10.25 10.39 9.934 9.979 770,126 -0.29(-2.86%)
May 16, 2016 10.18 10.43 10.10 10.27 690,365 +0.09(+0.90%)
May 13, 2016 10.35 10.35 10.07 10.18 919,909 -0.23(-2.20%)
May 12, 2016 11.19 11.22 10.26 10.41 1,261,212 -0.71(-6.35%)
May 11, 2016 11.15 11.20 10.88 11.12 1,137,879 -0.11(-0.98%)
May 10, 2016 11.35 11.41 10.80 11.23 1,188,466 -0.08(-0.73%)
May 09, 2016 13.15 13.54 11.04 11.31 3,506,743 -1.19(-9.53%)
May 06, 2016 12.15 12.50 12.05 12.50 744,896 +0.22(+1.79%)
May 05, 2016 11.95 12.35 11.95 12.28 576,994 +0.37(+3.08%)
May 04, 2016 12.10 12.52 11.84 11.91 1,163,638 -0.25(-2.03%)
May 03, 2016 11.89 12.29 11.85 12.16 942,956 +0.08(+0.68%)
May 02, 2016 11.86 12.11 11.70 12.08 508,582 +0.30(+2.57%)
Apr 29, 2016 11.65 11.87 11.52 11.78 1,079,638 +0.09(+0.78%)
Apr 28, 2016 11.60 11.91 11.48 11.68 444,875 +0.01(+0.08%)
Apr 27, 2016 11.95 12.10 11.44 11.67 701,440 -0.25(-2.08%)
Apr 26, 2016 11.53 11.94 11.41 11.92 847,148 +0.43(+3.75%)
Apr 25, 2016 11.67 11.72 11.30 11.49 322,730 -0.17(-1.49%)
Apr 22, 2016 11.47 11.72 11.45 11.67 318,729 +0.19(+1.68%)
Apr 21, 2016 11.38 11.56 11.19 11.47 478,433 +0.11(+0.97%)
Apr 20, 2016 11.22 11.38 11.06 11.36 991,980 +0.16(+1.39%)
Apr 19, 2016 11.21 11.62 11.11 11.21 786,206 +0.09(+0.82%)
Apr 18, 2016 10.87 11.15 10.80 11.12 457,990 +0.16(+1.42%)
Apr 15, 2016 10.90 11.01 10.74 10.96 370,752 +0.04(+0.34%)
Apr 14, 2016 11.26 11.27 10.90 10.92 341,287 -0.31(-2.77%)
Apr 13, 2016 10.79 11.29 10.74 11.23 481,425 +0.57(+5.33%)
Apr 12, 2016 10.67 10.75 10.21 10.67 1,315,531 +0.04(+0.35%)
Apr 11, 2016 10.74 10.88 10.59 10.63 420,410 -0.04(-0.34%)
Apr 08, 2016 10.83 10.85 10.53 10.67 547,009 -0.10(-0.94%)
Apr 07, 2016 10.84 10.92 10.57 10.77 603,976 -0.15(-1.34%)
Apr 06, 2016 10.70 10.93 10.60 10.91 437,398 +0.24(+2.23%)
Apr 05, 2016 10.57 10.75 10.45 10.68 442,007 +0.01(+0.09%)
Apr 04, 2016 10.87 10.97 10.54 10.67 485,913 -0.20(-1.85%)
Apr 01, 2016 10.58 10.92 10.52 10.87 515,806 +0.13(+1.19%)
Mar 31, 2016 10.95 11.00 10.50 10.74 682,045 -0.22(-2.01%)
Mar 30, 2016 11.00 11.29 10.84 10.96 822,901 +0.07(+0.67%)
Mar 29, 2016 10.47 10.93 10.39 10.89 417,149 +0.34(+3.21%)
Mar 28, 2016 10.56 10.67 10.50 10.55 358,645 +0.01(+0.09%)
Mar 24, 2016 10.50 10.54 10.54 10.54 407,471 -0.05(-0.43%)
Mar 23, 2016 10.92 10.96 10.49 10.58 746,764 -0.38(-3.43%)
Mar 22, 2016 11.03 11.12 10.81 10.96 487,067 -0.17(-1.56%)
Mar 21, 2016 11.59 11.70 11.05 11.13 533,145 -0.49(-4.25%)
Mar 18, 2016 11.26 11.80 11.24 11.63 1,083,686 +0.45(+4.02%)
Mar 17, 2016 11.12 11.23 11.00 11.18 407,330 +0.03(+0.25%)
Mar 16, 2016 10.98 11.29 10.84 11.15 817,011 +0.13(+1.16%)
Mar 15, 2016 11.21 11.30 10.97 11.02 492,403 -0.32(-2.83%)
Mar 14, 2016 11.62 11.62 11.15 11.34 720,510 -0.33(-2.83%)
Mar 11, 2016 11.13 11.72 11.12 11.67 1,207,465 +0.64(+5.81%)
Mar 10, 2016 11.24 11.28 10.88 11.03 872,006 -0.20(-1.80%)
Mar 09, 2016 11.12 11.34 11.01 11.23 859,443 +0.23(+2.08%)
Mar 08, 2016 11.28 11.39 10.97 11.01 786,372 -0.38(-3.30%)
Mar 07, 2016 11.43 11.65 11.30 11.38 624,801 -0.07(-0.64%)
Mar 04, 2016 11.11 11.48 10.97 11.45 1,759,686 +0.39(+3.56%)
Mar 03, 2016 10.94 11.13 10.84 11.06 720,825 +0.14(+1.26%)
Mar 02, 2016 11.22 11.30 10.79 10.92 1,107,010 -0.30(-2.69%)
Mar 01, 2016 10.68 11.27 10.61 11.23 1,845,944 +0.65(+6.15%)
Feb 29, 2016 10.70 10.76 10.28 10.58 1,612,714 -0.19(-1.79%)
Feb 26, 2016 10.73 10.90 10.51 10.77 1,325,670 +0.49(+4.82%)
Feb 25, 2016 10.03 10.30 10.03 10.27 1,140,311 +0.36(+3.60%)
Feb 24, 2016 10.01 10.01 9.750 9.915 699,123 -0.28(-2.78%)
Feb 23, 2016 10.13 10.31 9.970 10.20 440,533 +0.04(+0.36%)
Feb 22, 2016 10.03 10.30 10.02 10.16 976,710 +0.28(+2.88%)
Feb 19, 2016 9.704 9.947 9.649 9.879 384,287 +0.13(+1.32%)
Feb 18, 2016 10.27 10.27 9.741 9.750 1,161,765 -0.49(-4.74%)
Feb 17, 2016 10.25 10.56 10.13 10.24 638,708 +0.14(+1.36%)
Feb 16, 2016 9.741 10.14 9.704 10.10 769,752 +0.57(+5.96%)
Feb 12, 2016 9.475 9.530 9.530 9.530 592,328 +0.28(+3.07%)
Feb 11, 2016 9.439 9.659 9.118 9.246 959,217 -0.42(-4.36%)
Feb 10, 2016 9.237 9.714 9.219 9.668 971,590 +0.38(+4.15%)
Feb 09, 2016 9.704 9.759 9.164 9.283 1,159,118 -0.60(-6.03%)
Feb 08, 2016 10.22 10.27 9.704 9.879 919,811 -0.48(-4.60%)
Feb 05, 2016 11.05 11.36 10.36 10.36 793,599 -0.80(-7.15%)
Feb 04, 2016 11.83 11.93 10.99 11.15 558,773 -0.65(-5.51%)
Feb 03, 2016 11.66 11.82 11.22 11.80 679,959 +0.33(+2.88%)
Feb 02, 2016 11.94 12.07 11.38 11.47 860,410 -0.70(-5.72%)
Feb 01, 2016 11.94 12.33 11.84 12.17 764,738 +0.12(+0.99%)
Jan 29, 2016 11.77 12.10 11.76 12.05 933,065 +0.38(+3.22%)
Jan 28, 2016 12.37 12.37 11.61 11.67 645,551 -0.51(-4.21%)
Jan 27, 2016 12.28 12.67 12.11 12.19 714,574 -0.10(-0.82%)
Jan 26, 2016 11.82 12.33 11.69 12.29 887,351 +0.49(+4.20%)
Jan 25, 2016 12.05 12.09 11.76 11.79 508,894 -0.34(-2.79%)
Jan 22, 2016 12.16 12.41 12.02 12.13 936,377 +0.22(+1.85%)
Jan 21, 2016 12.02 12.25 11.73 11.91 541,725 -0.05(-0.38%)
Jan 20, 2016 11.78 12.12 11.29 11.96 938,111 -0.08(-0.69%)
Jan 19, 2016 12.74 12.77 11.81 12.04 624,984 -0.57(-4.51%)
Jan 15, 2016 12.65 12.61 12.61 12.61 809,487 -0.44(-3.37%)
Jan 14, 2016 12.35 13.12 12.19 13.05 1,108,436 +0.76(+6.19%)
Jan 13, 2016 12.77 12.99 12.22 12.29 1,066,551 -0.48(-3.73%)
Jan 12, 2016 13.13 13.28 12.63 12.77 725,214 -0.13(-1.00%)
Jan 11, 2016 12.49 12.94 12.31 12.89 959,415 +0.46(+3.68%)
Jan 08, 2016 12.91 13.07 12.38 12.44 973,536 -0.35(-2.72%)
Jan 07, 2016 13.49 13.55 12.65 12.78 1,466,313 -0.99(-7.19%)
Jan 06, 2016 13.32 13.79 13.10 13.77 989,440 +0.20(+1.49%)
Jan 05, 2016 14.05 14.09 13.55 13.57 1,401,741 -0.41(-2.95%)
Jan 04, 2016 14.63 14.90 13.86 13.98 1,047,204 -0.95(-6.38%)
Dec 31, 2015 14.32 14.94 14.94 14.94 574,978 +0.52(+3.62%)
Dec 30, 2015 14.70 14.98 14.40 14.41 479,313 -0.38(-2.60%)
Dec 29, 2015 14.56 14.88 14.54 14.80 611,439 +0.31(+2.15%)
Dec 28, 2015 14.57 14.63 14.26 14.49 663,488 -0.05(-0.32%)
Dec 24, 2015 14.15 14.53 14.53 14.53 255,460 +0.43(+3.05%)
Dec 23, 2015 14.04 14.20 14.01 14.10 300,447 +0.15(+1.05%)
Dec 22, 2015 14.10 14.14 13.88 13.96 329,414 -0.12(-0.85%)
Dec 21, 2015 14.17 14.19 13.95 14.08 366,844 +0.02(+0.13%)
Dec 18, 2015 14.23 14.55 14.03 14.06 798,918 -0.21(-1.48%)
Dec 17, 2015 14.63 14.75 14.25 14.27 815,140 -0.24(-1.64%)
Dec 16, 2015 13.98 14.61 13.93 14.51 935,002 +0.60(+4.28%)
Dec 15, 2015 13.83 14.20 13.68 13.91 656,047 +0.20(+1.47%)
Dec 14, 2015 14.02 14.20 13.62 13.71 702,930 -0.18(-1.32%)
Dec 11, 2015 14.57 14.71 13.85 13.89 676,494 -0.94(-6.36%)
Dec 10, 2015 14.47 14.97 14.42 14.84 954,778 +0.32(+2.21%)
Dec 09, 2015 14.58 14.66 14.29 14.52 867,023 -0.19(-1.31%)
Dec 08, 2015 14.94 15.21 14.52 14.71 826,990 -0.40(-2.67%)
Dec 07, 2015 15.37 15.48 14.88 15.11 734,414 -0.29(-1.90%)
Dec 04, 2015 15.03 15.41 14.83 15.40 822,954 +0.38(+2.50%)
Dec 03, 2015 15.12 15.20 14.76 15.03 958,226 -0.07(-0.49%)
Dec 02, 2015 15.54 15.60 15.08 15.10 625,573 -0.42(-2.72%)
Dec 01, 2015 15.42 15.65 15.38 15.52 1,494,812 +0.17(+1.13%)
Nov 30, 2015 15.71 15.73 15.35 15.35 685,905 -0.38(-2.39%)
Nov 27, 2015 15.69 15.89 15.56 15.73 320,997 +0.03(+0.18%)
Nov 25, 2015 15.59 15.70 15.70 15.70 616,336 +0.12(+0.76%)
Nov 24, 2015 15.87 16.03 15.54 15.58 840,190 -0.36(-2.24%)
Nov 23, 2015 15.35 16.22 15.34 15.94 1,313,100 +0.60(+3.94%)
Nov 20, 2015 15.32 15.39 15.17 15.33 1,133,987 +0.11(+0.72%)
Nov 19, 2015 15.29 15.35 15.03 15.22 480,831 -0.06(-0.42%)
Nov 18, 2015 15.44 15.44 15.04 15.29 1,177,602 +0.22(+1.46%)
Nov 17, 2015 15.27 15.50 14.97 15.07 664,486 -0.22(-1.44%)
Nov 16, 2015 15.08 15.36 14.93 15.29 681,657 +0.13(+0.85%)
Nov 13, 2015 15.09 15.36 14.98 15.16 750,337 -0.08(-0.54%)
Nov 12, 2015 15.31 15.53 15.12 15.24 615,283 -0.22(-1.42%)
Nov 11, 2015 15.58 15.76 15.32 15.46 703,832 +0.01(+0.06%)
Nov 10, 2015 15.10 15.56 15.08 15.45 539,144 +0.25(+1.63%)
Nov 09, 2015 15.51 15.64 14.68 15.20 751,477 -0.38(-2.41%)
Nov 06, 2015 15.14 15.69 14.95 15.58 728,594 +0.39(+2.59%)
Nov 05, 2015 15.14 15.41 14.96 15.18 645,489 +0.09(+0.61%)
Nov 04, 2015 15.41 15.73 14.33 15.09 1,741,266 -0.24(-1.55%)
Nov 03, 2015 14.73 16.01 13.91 15.33 1,879,437 +0.59(+3.98%)
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.