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 (%)
Jan 31, 2011 1.805 1.814 1.769 1.814 108,433 +0.01(+0.51%)
Jan 28, 2011 1.860 1.860 1.787 1.805 234,390 -0.06(-3.43%)
Jan 27, 2011 1.934 2.007 1.842 1.869 277,721 -0.02(-0.97%)
Jan 26, 2011 1.833 1.888 1.796 1.888 135,545 +0.05(+3.00%)
Jan 25, 2011 1.796 1.833 1.787 1.833 121,955 +0.01(+0.50%)
Jan 24, 2011 1.805 1.824 1.778 1.824 211,350 +0.01(+0.50%)
Jan 21, 2011 1.796 1.824 1.787 1.814 326,373 +0.03(+1.54%)
Jan 20, 2011 1.769 1.824 1.769 1.787 209,128 -0.01(-0.51%)
Jan 19, 2011 1.824 1.824 1.769 1.796 304,681 -0.04(-2.00%)
Jan 18, 2011 1.860 1.879 1.814 1.833 196,941 -0.05(-2.44%)
Jan 14, 2011 1.842 1.897 1.842 1.879 117,594 +0.04(+1.99%)
Jan 13, 2011 1.842 1.851 1.778 1.842 408,541 +0.01(+0.50%)
Jan 12, 2011 1.842 1.961 1.787 1.833 273,002 +0.02(+1.01%)
Jan 11, 2011 1.824 1.833 1.769 1.814 111,877 +0.00(+0.00%)
Jan 10, 2011 1.805 1.850 1.770 1.814 106,285 +0.00(+0.00%)
Jan 07, 2011 1.824 1.869 1.778 1.814 110,751 +0.00(+0.00%)
Jan 06, 2011 1.805 1.824 1.801 1.814 78,432 +0.00(+0.00%)
Jan 05, 2011 1.833 1.860 1.796 1.814 103,768 -0.02(-1.00%)
Jan 04, 2011 1.805 1.842 1.801 1.833 269,701 +0.04(+2.04%)
Jan 03, 2011 1.732 1.805 1.714 1.796 145,846 +0.08(+4.81%)
Dec 31, 2010 1.778 1.778 1.704 1.714 66,372 -0.06(-3.61%)
Dec 30, 2010 1.778 1.796 1.732 1.778 376,628 -0.01(-0.51%)
Dec 29, 2010 1.759 1.796 1.759 1.787 99,805 +0.04(+2.09%)
Dec 28, 2010 1.769 1.796 1.732 1.750 81,429 +0.01(+0.53%)
Dec 27, 2010 1.778 1.789 1.714 1.741 82,187 -0.04(-2.06%)
Dec 23, 2010 1.796 1.796 1.778 1.778 139,120 -0.02(-1.02%)
Dec 22, 2010 1.787 1.796 1.769 1.796 138,204 +0.01(+0.51%)
Dec 21, 2010 1.805 1.805 1.778 1.787 133,761 +0.00(+0.00%)
Dec 20, 2010 1.833 1.842 1.778 1.787 173,658 -0.05(-2.50%)
Dec 17, 2010 1.796 1.833 1.769 1.833 345,457 +0.05(+3.09%)
Dec 16, 2010 1.805 1.814 1.778 1.778 148,441 -0.02(-1.02%)
Dec 15, 2010 1.842 1.842 1.769 1.796 3,990,376 -0.02(-1.01%)
Dec 14, 2010 1.796 1.814 1.750 1.814 126,047 +0.03(+1.54%)
Dec 13, 2010 1.796 1.824 1.778 1.787 137,144 -0.02(-1.01%)
Dec 10, 2010 1.824 1.833 1.778 1.805 113,360 -0.02(-1.01%)
Dec 09, 2010 1.769 1.824 1.723 1.824 156,185 +0.06(+3.65%)
Dec 08, 2010 1.769 1.769 1.723 1.759 91,829 +0.01(+0.52%)
Dec 07, 2010 1.787 1.787 1.704 1.750 110,541 -0.02(-1.04%)
Dec 06, 2010 1.714 1.796 1.714 1.769 107,741 +0.05(+2.66%)
Dec 03, 2010 1.723 1.750 1.659 1.723 119,957 -0.01(-0.53%)
Dec 02, 2010 1.787 1.805 1.704 1.732 124,811 -0.05(-2.58%)
Dec 01, 2010 1.860 1.860 1.732 1.778 170,421 -0.05(-2.51%)
Nov 30, 2010 1.778 1.860 1.723 1.824 350,930 +0.01(+0.50%)
Nov 29, 2010 1.796 1.824 1.677 1.814 214,805 +0.01(+0.51%)
Nov 26, 2010 1.695 1.805 1.649 1.805 128,989 +0.07(+4.23%)
Nov 24, 2010 1.613 1.732 1.732 1.732 789,575 +0.14(+8.62%)
Nov 23, 2010 1.631 1.631 1.558 1.595 108,390 -0.05(-3.33%)
Nov 22, 2010 1.576 1.659 1.576 1.649 1,333,057 +0.05(+3.45%)
Nov 19, 2010 1.567 1.611 1.494 1.595 575,223 +0.02(+1.16%)
Nov 18, 2010 1.356 1.604 1.356 1.576 718,144 +0.19(+13.91%)
Nov 17, 2010 1.549 1.549 1.320 1.384 659,933 -0.16(-10.65%)
Nov 16, 2010 1.521 1.640 1.466 1.549 423,105 +0.03(+1.81%)
Nov 15, 2010 1.631 1.659 1.512 1.521 355,696 -0.09(-5.68%)
Nov 12, 2010 1.622 1.668 1.576 1.613 372,868 -0.04(-2.22%)
Nov 11, 2010 1.695 1.704 1.613 1.649 196,641 -0.06(-3.74%)
Nov 10, 2010 1.796 1.796 1.604 1.714 487,475 -0.08(-4.59%)
Nov 09, 2010 1.860 1.897 1.787 1.796 373,599 -0.05(-2.97%)
Nov 08, 2010 2.007 2.007 1.805 1.851 560,256 -0.03(-1.46%)
Nov 05, 2010 1.860 1.943 1.851 1.879 692,675 +0.04(+1.99%)
Nov 04, 2010 1.860 1.860 1.814 1.842 493,894 +0.01(+0.50%)
Nov 03, 2010 1.833 1.847 1.778 1.833 279,699 +0.00(+0.00%)
Nov 02, 2010 1.824 1.842 1.787 1.833 216,982 +0.05(+2.56%)
Nov 01, 2010 1.824 1.869 1.769 1.787 312,308 +0.00(+0.00%)
Oct 29, 2010 1.787 1.792 1.759 1.787 202,240 -0.01(-0.51%)
Oct 28, 2010 1.851 1.860 1.759 1.796 311,667 -0.04(-2.00%)
Oct 27, 2010 1.814 1.851 1.778 1.833 148,929 +0.00(+0.00%)
Oct 25, 2010 1.851 1.860 1.814 1.833 103,948 +0.00(+0.00%)
Oct 22, 2010 1.833 1.842 1.824 1.833 101,517 +0.01(+0.50%)
Oct 21, 2010 1.842 1.842 1.787 1.824 200,083 +0.00(+0.00%)
Oct 20, 2010 1.842 1.860 1.814 1.824 160,141 +0.00(+0.00%)
Oct 19, 2010 1.824 1.860 1.824 1.824 164,003 -0.01(-0.50%)
Oct 18, 2010 1.833 1.860 1.824 1.833 355,214 +0.00(+0.00%)
Oct 15, 2010 1.860 1.860 1.814 1.833 361,210 +0.00(+0.00%)
Oct 14, 2010 1.833 1.842 1.805 1.833 134,790 +0.01(+0.50%)
Oct 13, 2010 1.842 1.842 1.805 1.824 228,076 -0.01(-0.50%)
Oct 12, 2010 1.824 1.833 1.814 1.833 85,972 +0.00(+0.00%)
Oct 11, 2010 1.851 1.860 1.824 1.833 88,851 -0.01(-0.50%)
Oct 08, 2010 1.842 1.851 1.805 1.842 122,272 +0.02(+1.01%)
Oct 07, 2010 1.851 1.860 1.787 1.824 1,311 +0.00(+0.00%)
Oct 06, 2010 1.814 1.860 1.805 1.824 128,115 -0.01(-0.50%)
Oct 05, 2010 1.824 1.833 1.769 1.833 613 +0.05(+2.56%)
Oct 04, 2010 1.851 1.851 1.769 1.787 106,156 -0.05(-2.98%)
Oct 01, 2010 1.842 1.869 1.778 1.842 131,616 +0.00(+0.00%)
Sep 30, 2010 1.842 1.842 1.759 1.842 1,957 +0.02(+1.01%)
Sep 29, 2010 1.824 1.833 1.796 1.824 96,669 -0.01(-0.50%)
Sep 28, 2010 1.833 1.860 1.759 1.833 701 +0.02(+1.01%)
Sep 27, 2010 1.860 1.860 1.805 1.814 233,402 -0.05(-2.94%)
Sep 24, 2010 1.805 1.869 1.778 1.869 107,739 +0.10(+5.70%)
Sep 23, 2010 1.769 1.833 1.769 1.769 57,790 -0.05(-2.53%)
Sep 22, 2010 1.833 1.879 1.796 1.814 118,201 -0.03(-1.49%)
Sep 21, 2010 1.860 1.879 1.814 1.842 827 -0.02(-0.99%)
Sep 20, 2010 1.778 1.888 1.759 1.860 252,069 +0.09(+5.18%)
Sep 17, 2010 1.769 1.888 1.769 1.769 373,812 -0.16(-8.09%)
Sep 15, 2010 1.915 1.952 1.888 1.924 195 +0.01(+0.48%)
Sep 14, 2010 1.915 1.952 1.869 1.915 150,170 -0.02(-0.95%)
Sep 13, 2010 1.924 1.979 1.924 1.934 203,975 +0.04(+1.93%)
Sep 10, 2010 1.897 1.924 1.888 1.897 71,595 +0.00(+0.00%)
Sep 09, 2010 1.943 2.053 1.879 1.897 135,074 -0.01(-0.48%)
Sep 08, 2010 1.805 2.190 1.805 1.906 316 +0.11(+6.12%)
Sep 07, 2010 1.869 1.897 1.796 1.796 1,665 -0.08(-4.39%)
Sep 03, 2010 1.851 1.924 1.824 1.879 146,313 +0.05(+3.01%)
Sep 02, 2010 1.814 1.851 1.769 1.824 1,208 +0.00(+0.00%)
Sep 01, 2010 1.732 1.824 1.723 1.824 370,086 +0.05(+3.11%)
Aug 31, 2010 1.769 1.860 1.677 1.769 628 -0.05(-2.53%)
Aug 30, 2010 1.860 1.924 1.787 1.814 224,125 -0.06(-3.41%)
Aug 27, 2010 1.879 1.906 1.842 1.879 186,484 +0.06(+3.53%)
Aug 26, 2010 1.833 1.988 1.805 1.814 1,290 -0.01(-0.50%)
Aug 25, 2010 1.805 1.842 1.741 1.824 1,275 +0.01(+0.50%)
Aug 24, 2010 1.924 1.979 1.814 1.814 5,757 -0.11(-5.71%)
Aug 23, 2010 1.998 2.135 1.924 1.924 182,530 -0.06(-3.23%)
Aug 20, 2010 1.851 2.300 1.769 1.989 525,939 +0.13(+6.90%)
Aug 19, 2010 2.034 2.044 1.860 1.860 4,457 -0.18(-8.97%)
Aug 18, 2010 2.053 2.089 2.034 2.044 18,133 -0.01(-0.45%)
Aug 17, 2010 2.089 2.117 2.034 2.053 3,272 +0.01(+0.45%)
Aug 16, 2010 2.154 2.218 2.034 2.044 168,023 -0.08(-3.88%)
Aug 13, 2010 2.126 2.410 2.117 2.126 154,290 -0.06(-2.93%)
Aug 12, 2010 1.998 2.291 1.998 2.190 212,070 -0.15(-6.27%)
Aug 11, 2010 2.483 2.529 2.273 2.337 5,054 -0.21(-8.27%)
Aug 10, 2010 2.621 2.621 2.474 2.548 2,304 -0.11(-4.14%)
Aug 09, 2010 2.584 2.694 2.566 2.658 74,943 +0.10(+3.94%)
Aug 06, 2010 2.557 2.676 2.520 2.557 116,479 -0.13(-4.78%)
Aug 05, 2010 2.639 2.740 2.584 2.685 182,419 -0.02(-0.68%)
Aug 04, 2010 2.438 2.703 2.419 2.703 206,567 +0.27(+11.32%)
Aug 03, 2010 2.392 2.520 2.318 2.428 198,628 +0.04(+1.53%)
Aug 02, 2010 2.428 2.493 2.373 2.392 198,941 +0.01(+0.38%)
Jul 30, 2010 2.383 2.493 2.163 2.383 196,935 +0.04(+1.56%)
Jul 29, 2010 2.392 2.456 2.291 2.346 143,340 -0.03(-1.16%)
Jul 28, 2010 2.373 2.520 2.355 2.373 1,873 -0.21(-8.16%)
Jul 27, 2010 2.483 2.593 2.474 2.584 182,650 +0.14(+5.62%)
Jul 26, 2010 2.291 2.511 2.254 2.447 443,057 +0.16(+6.80%)
Jul 23, 2010 2.181 2.309 2.181 2.291 172,413 +0.09(+4.17%)
Jul 22, 2010 2.126 2.236 2.103 2.199 351 +0.11(+5.26%)
Jul 21, 2010 2.190 2.218 2.062 2.089 149,064 -0.09(-4.20%)
Jul 20, 2010 2.108 2.208 2.044 2.181 157,780 +0.05(+2.59%)
Jul 19, 2010 2.199 2.236 2.071 2.126 111,577 -0.05(-2.52%)
Jul 16, 2010 2.181 2.328 2.163 2.181 324,725 -0.16(-7.03%)
Jul 15, 2010 2.392 2.392 2.236 2.346 285,791 -0.05(-2.29%)
Jul 14, 2010 2.419 2.419 2.337 2.401 213 -0.02(-0.76%)
Jul 13, 2010 2.419 2.419 2.245 2.419 6,207 +0.13(+5.60%)
Jul 12, 2010 2.300 2.318 2.227 2.291 158,322 -0.01(-0.40%)
Jul 09, 2010 2.300 2.318 2.190 2.300 139,288 +0.05(+2.45%)
Jul 08, 2010 2.245 2.254 2.190 2.245 2,385 +0.04(+1.66%)
Jul 07, 2010 2.062 2.227 2.044 2.208 331,434 +0.16(+7.59%)
Jul 06, 2010 2.053 2.245 2.007 2.053 2,341 -0.14(-6.28%)
Jul 02, 2010 2.190 2.263 1.943 2.190 395,714 +0.13(+6.22%)
Jul 01, 2010 2.236 2.245 1.952 2.062 962,854 -0.15(-6.64%)
Jun 30, 2010 2.208 2.364 2.199 2.208 4,175 -0.16(-6.59%)
Jun 29, 2010 2.529 2.529 2.309 2.364 281 -0.29(-11.03%)
Jun 25, 2010 2.658 2.749 2.529 2.658 5,322,055 +0.03(+1.05%)
Jun 24, 2010 2.758 2.786 2.566 2.630 308 -0.14(-4.97%)
Jun 23, 2010 2.786 2.832 2.658 2.767 224,531 +0.02(+0.67%)
Jun 22, 2010 2.749 2.841 2.685 2.749 401 -0.02(-0.66%)
Jun 21, 2010 2.584 2.777 2.584 2.767 370,680 +0.18(+7.09%)
Jun 18, 2010 2.584 2.813 2.584 2.584 195,134 -0.16(-5.69%)
Jun 17, 2010 2.804 2.841 2.694 2.740 411,401 -0.06(-2.29%)
Jun 16, 2010 2.703 2.832 2.676 2.804 135,886 +0.05(+2.00%)
Jun 15, 2010 2.639 2.749 2.575 2.749 137 +0.09(+3.45%)
Jun 14, 2010 2.667 2.685 2.603 2.658 142,483 +0.04(+1.40%)
Jun 11, 2010 2.612 2.639 2.538 2.621 163,670 +0.06(+2.51%)
Jun 10, 2010 2.300 2.593 2.282 2.557 870 +0.07(+2.95%)
Jun 09, 2010 2.621 2.621 2.465 2.483 82,214 -0.06(-2.52%)
Jun 08, 2010 2.575 2.584 2.447 2.548 271 +0.03(+1.09%)
Jun 07, 2010 2.584 2.658 2.456 2.520 276,098 -0.08(-3.17%)
Jun 04, 2010 2.603 2.841 2.584 2.603 143,293 -0.16(-5.65%)
Jun 03, 2010 2.584 2.786 2.548 2.758 241,912 +0.15(+5.61%)
Jun 02, 2010 2.740 2.740 2.566 2.612 451 -0.05(-2.06%)
Jun 01, 2010 2.841 2.841 2.575 2.667 195,500 -0.07(-2.68%)
May 28, 2010 2.740 2.767 2.676 2.740 98,277 +0.00(+0.00%)
May 27, 2010 2.694 2.749 2.612 2.740 383,574 +0.16(+6.03%)
May 26, 2010 2.520 2.676 2.474 2.584 248,036 +0.14(+5.62%)
May 25, 2010 2.566 2.566 2.364 2.447 413,509 -0.12(-4.64%)
May 24, 2010 2.401 2.694 2.401 2.566 260,714 +0.09(+3.70%)
May 21, 2010 2.474 2.612 2.291 2.474 576,016 +0.01(+0.37%)
May 20, 2010 2.703 2.703 2.465 2.465 648,757 -0.49(-16.46%)
May 19, 2010 3.107 3.262 2.887 2.951 309,698 -0.21(-6.67%)
May 18, 2010 3.372 3.372 3.134 3.162 307 -0.12(-3.63%)
May 17, 2010 3.244 3.281 3.079 3.281 396,331 +0.06(+1.99%)
May 14, 2010 3.216 3.455 3.116 3.216 267,909 -0.20(-5.90%)
May 13, 2010 3.482 3.528 3.372 3.418 261,179 +0.03(+0.81%)
May 12, 2010 3.189 3.391 3.143 3.391 223,843 +0.20(+6.32%)
May 11, 2010 3.253 3.336 3.143 3.189 984 -0.08(-2.52%)
May 10, 2010 3.308 3.345 3.226 3.271 390,265 +0.06(+2.00%)
May 07, 2010 3.207 3.611 3.059 3.207 588,365 -0.04(-1.13%)
May 06, 2010 3.381 3.473 2.978 3.244 500,002 -0.15(-4.32%)
May 05, 2010 3.391 3.519 3.301 3.391 263,693 -0.16(-4.64%)
May 04, 2010 3.638 3.638 3.528 3.556 1,186,593 -0.02(-0.51%)
May 03, 2010 3.418 3.647 3.281 3.574 842,820 +0.14(+4.00%)
Apr 30, 2010 3.611 3.611 3.317 3.436 231,324 -0.17(-4.82%)
Apr 29, 2010 3.666 3.748 3.574 3.611 349,384 -0.05(-1.25%)
Apr 28, 2010 3.620 3.675 3.446 3.656 657,417 +0.07(+2.05%)
Apr 27, 2010 3.940 3.940 3.271 3.583 958,771 -0.30(-7.78%)
Apr 26, 2010 4.160 4.472 3.849 3.885 1,055,952 -0.27(-6.40%)
Apr 23, 2010 3.684 4.215 3.666 4.151 1,298,599 +0.47(+12.69%)
Apr 22, 2010 3.372 3.711 3.345 3.684 567,547 +0.22(+6.35%)
Apr 21, 2010 3.198 3.592 3.180 3.464 651 +0.35(+11.18%)
Apr 20, 2010 3.070 3.180 2.932 3.116 1,299 +0.19(+6.58%)
Apr 19, 2010 2.822 3.070 2.822 2.923 316,929 -0.05(-1.85%)
Apr 16, 2010 2.942 3.070 2.822 2.978 348,312 -0.03(-0.91%)
Apr 15, 2010 3.198 3.226 2.813 3.006 763,910 -0.20(-6.29%)
Apr 14, 2010 2.832 3.271 2.758 3.207 769,773 +0.38(+13.27%)
Apr 13, 2010 2.740 2.850 2.667 2.832 446,260 +0.16(+6.19%)
Apr 12, 2010 2.557 2.749 2.522 2.667 434,728 +0.15(+5.82%)
Apr 09, 2010 2.529 2.557 2.483 2.520 266,692 +0.06(+2.61%)
Apr 08, 2010 2.373 2.538 2.291 2.456 372,049 +0.03(+1.13%)
Apr 07, 2010 2.309 2.446 2.245 2.428 326,809 +0.12(+5.16%)
Apr 06, 2010 2.337 2.428 2.263 2.309 193,778 +0.06(+2.86%)
Apr 05, 2010 2.218 2.318 2.154 2.245 241,710 +0.05(+2.08%)
Apr 01, 2010 2.154 2.199 2.199 2.199 104,541 +0.09(+4.35%)
Mar 31, 2010 2.108 2.154 2.016 2.108 357,039 +0.04(+1.77%)
Mar 30, 2010 2.154 2.154 2.034 2.071 69,265 -0.04(-1.74%)
Mar 29, 2010 2.053 2.154 1.989 2.108 151,746 +0.08(+4.07%)
Mar 26, 2010 2.016 2.089 1.934 2.025 127,729 -0.04(-1.78%)
Mar 25, 2010 2.025 2.135 2.016 2.062 306,281 +0.08(+4.17%)
Mar 24, 2010 2.007 2.007 1.924 1.979 139,981 -0.05(-2.26%)
Mar 23, 2010 1.970 2.080 1.970 2.025 108,257 +0.03(+1.38%)
Mar 22, 2010 1.879 2.016 1.851 1.998 308,167 +0.05(+2.83%)
Mar 19, 2010 2.154 2.163 1.943 1.943 897,742 -0.16(-7.83%)
Mar 18, 2010 2.025 2.163 2.025 2.108 174,620 +0.04(+1.77%)
Mar 17, 2010 2.053 2.181 2.034 2.071 216,287 +0.00(+0.00%)
Mar 16, 2010 2.007 2.117 1.924 2.071 861,179 -0.02(-0.88%)
Mar 15, 2010 2.062 2.136 2.034 2.089 995,795 -0.23(-9.88%)
Mar 12, 2010 2.208 2.355 2.126 2.318 461,037 +0.07(+3.27%)
Mar 11, 2010 2.300 2.566 2.163 2.245 864,460 -0.07(-3.16%)
Mar 10, 2010 1.943 2.318 1.941 2.318 1,275,535 +0.38(+19.91%)
Mar 09, 2010 1.879 1.970 1.814 1.934 300,680 +0.05(+2.43%)
Mar 08, 2010 1.814 1.897 1.787 1.888 288,710 +0.09(+5.10%)
Mar 05, 2010 1.750 1.824 1.741 1.796 234,048 +0.05(+2.62%)
Mar 04, 2010 1.732 1.779 1.714 1.750 88,748 +0.00(+0.00%)
Mar 03, 2010 1.759 1.759 1.704 1.750 109,163 +0.01(+0.53%)
Mar 02, 2010 1.585 1.750 1.521 1.741 357,675 +0.18(+11.76%)
Mar 01, 2010 1.512 1.558 1.494 1.558 346,516 +0.04(+2.41%)
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%)
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.