Skip to main content

Gray Television (NY: GTN )

4.920 -0.190 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 3.638 3.710 3.521 3.629 310,734 -0.02(-0.49%)
May 29, 2008 3.575 3.692 3.557 3.647 167,145 +0.05(+1.51%)
May 28, 2008 3.737 3.737 3.530 3.593 338,085 -0.12(-3.16%)
May 27, 2008 3.638 3.755 3.584 3.710 173,294 +0.09(+2.49%)
May 26, 2008 3.548 3.674 3.475 3.620 0 +0.00(+0.00%)
May 23, 2008 3.548 3.674 3.475 3.620 219,076 +0.05(+1.26%)
May 22, 2008 3.421 3.611 3.394 3.575 164,650 +0.16(+4.76%)
May 21, 2008 3.629 3.629 3.394 3.412 314,056 -0.21(-5.74%)
May 20, 2008 3.656 3.728 3.557 3.620 227,295 -0.06(-1.72%)
May 19, 2008 3.728 3.755 3.602 3.683 408,040 -0.04(-0.97%)
May 16, 2008 3.737 3.737 3.620 3.719 202,400 +0.03(+0.73%)
May 15, 2008 3.674 3.773 3.593 3.692 148,269 +0.01(+0.25%)
May 14, 2008 3.773 3.791 3.656 3.683 147,566 -0.09(-2.39%)
May 13, 2008 3.882 3.882 3.647 3.773 237,358 -0.11(-2.79%)
May 12, 2008 3.566 3.882 3.539 3.882 373,202 +0.32(+8.86%)
May 09, 2008 3.746 3.837 3.530 3.566 275,891 -0.10(-2.71%)
May 08, 2008 3.791 3.791 3.575 3.665 316,390 -0.14(-3.56%)
May 07, 2008 4.207 4.225 3.791 3.800 330,222 -0.40(-9.46%)
May 06, 2008 4.008 4.252 3.936 4.198 219,221 +0.23(+5.68%)
May 05, 2008 4.017 4.143 3.900 3.972 188,122 -0.11(-2.65%)
May 02, 2008 4.252 4.252 4.080 4.080 215,833 -0.13(-3.00%)
May 01, 2008 4.234 4.252 4.134 4.207 247,867 -0.04(-0.85%)
Apr 30, 2008 4.116 4.333 4.089 4.243 341,121 +0.14(+3.52%)
Apr 29, 2008 4.216 4.270 4.053 4.098 293,754 -0.13(-2.99%)
Apr 28, 2008 4.351 4.405 4.225 4.225 170,071 -0.15(-3.51%)
Apr 25, 2008 4.514 4.577 4.288 4.378 226,610 -0.10(-2.22%)
Apr 24, 2008 4.324 4.514 4.216 4.477 281,736 +0.17(+3.98%)
Apr 23, 2008 4.396 4.396 4.243 4.306 183,932 -0.08(-1.85%)
Apr 22, 2008 4.559 4.559 4.342 4.387 215,530 -0.21(-4.52%)
Apr 21, 2008 4.784 4.893 4.568 4.595 299,983 -0.25(-5.21%)
Apr 18, 2008 5.028 5.082 4.830 4.848 352,989 -0.08(-1.65%)
Apr 17, 2008 4.848 5.082 4.775 4.929 261,976 +0.05(+1.11%)
Apr 16, 2008 4.857 4.920 4.703 4.875 263,593 +0.06(+1.31%)
Apr 15, 2008 4.920 4.956 4.631 4.811 204,916 -0.06(-1.30%)
Apr 14, 2008 4.550 4.947 4.396 4.875 367,600 +0.32(+6.93%)
Apr 11, 2008 4.802 4.839 4.496 4.559 190,314 -0.28(-5.78%)
Apr 10, 2008 4.965 5.064 4.802 4.839 117,534 -0.16(-3.25%)
Apr 09, 2008 4.956 5.100 4.866 5.001 204,937 +0.06(+1.28%)
Apr 08, 2008 5.064 5.118 4.884 4.938 173,919 -0.19(-3.70%)
Apr 07, 2008 5.145 5.155 4.857 5.127 186,105 +0.01(+0.18%)
Apr 04, 2008 5.191 5.353 5.082 5.118 143,773 -0.09(-1.73%)
Apr 03, 2008 5.245 5.308 5.055 5.209 173,476 -0.08(-1.54%)
Apr 02, 2008 5.353 5.416 5.001 5.290 291,564 -0.13(-2.33%)
Apr 01, 2008 5.245 5.461 5.118 5.416 434,355 +0.28(+5.45%)
Mar 31, 2008 4.911 5.155 4.875 5.136 251,906 +0.23(+4.60%)
Mar 28, 2008 5.308 5.308 4.884 4.911 151,431 -0.38(-7.17%)
Mar 27, 2008 5.434 5.489 5.272 5.290 130,384 -0.12(-2.17%)
Mar 26, 2008 5.516 5.570 5.218 5.407 215,793 -0.17(-3.07%)
Mar 25, 2008 5.804 5.886 5.534 5.579 217,454 -0.30(-5.07%)
Mar 24, 2008 5.452 5.976 5.317 5.877 551,668 +0.49(+9.05%)
Mar 21, 2008 5.118 5.687 5.118 5.389 1,277,829 +0.00(+0.00%)
Mar 20, 2008 5.118 5.687 5.118 5.389 1,277,829 +0.12(+2.23%)
Mar 19, 2008 5.272 5.696 5.127 5.272 645,624 -0.05(-0.85%)
Mar 18, 2008 4.730 5.434 4.622 5.317 493,953 +0.70(+15.26%)
Mar 17, 2008 4.423 4.766 4.360 4.613 230,656 +0.08(+1.79%)
Mar 14, 2008 4.559 4.848 4.261 4.532 395,694 -0.03(-0.59%)
Mar 13, 2008 4.423 4.613 4.306 4.559 683,382 +0.10(+2.23%)
Mar 12, 2008 4.523 4.604 4.423 4.459 440,470 -0.02(-0.40%)
Mar 11, 2008 4.577 4.802 4.459 4.477 440,005 +0.04(+0.81%)
Mar 10, 2008 4.505 4.586 4.432 4.441 211,472 -0.04(-0.81%)
Mar 07, 2008 4.496 4.622 4.234 4.477 811,550 -0.08(-1.78%)
Mar 06, 2008 5.055 5.118 4.549 4.559 511,124 -0.49(-9.66%)
Mar 05, 2008 5.317 5.317 4.992 5.046 448,092 -0.27(-5.09%)
Mar 04, 2008 5.290 5.470 5.019 5.317 1,334,355 -0.04(-0.67%)
Mar 03, 2008 5.227 5.434 5.091 5.353 942,045 +0.12(+2.24%)
Feb 29, 2008 5.344 5.461 5.209 5.236 609,327 -0.18(-3.33%)
Feb 28, 2008 5.416 5.516 5.272 5.416 678,729 -0.04(-0.66%)
Feb 27, 2008 5.308 5.452 5.263 5.452 601,074 +0.08(+1.51%)
Feb 26, 2008 5.434 5.570 5.218 5.371 544,024 -0.09(-1.65%)
Feb 25, 2008 5.100 5.470 4.956 5.461 572,605 +0.37(+7.27%)
Feb 22, 2008 5.236 5.344 4.965 5.091 394,678 -0.17(-3.26%)
Feb 21, 2008 5.191 5.525 5.109 5.263 421,948 +0.14(+2.82%)
Feb 20, 2008 5.489 5.552 5.046 5.118 368,886 -0.37(-6.74%)
Feb 19, 2008 5.416 5.696 5.326 5.489 190,757 +0.14(+2.53%)
Feb 18, 2008 5.552 5.570 5.281 5.353 0 +0.00(+0.00%)
Feb 15, 2008 5.552 5.570 5.281 5.353 385,614 -0.25(-4.51%)
Feb 14, 2008 5.804 5.832 5.525 5.606 327,234 -0.17(-2.97%)
Feb 13, 2008 5.895 6.066 5.714 5.777 211,805 -0.04(-0.62%)
Feb 12, 2008 5.886 5.931 5.750 5.813 177,021 -0.03(-0.46%)
Feb 11, 2008 5.913 5.958 5.768 5.841 215,017 -0.05(-0.92%)
Feb 08, 2008 6.238 6.238 5.868 5.895 254,254 -0.34(-5.50%)
Feb 07, 2008 6.111 6.292 6.075 6.238 150,434 +0.11(+1.77%)
Feb 06, 2008 6.238 6.445 6.102 6.129 197,448 -0.03(-0.44%)
Feb 05, 2008 6.500 6.554 6.129 6.157 218,341 -0.51(-7.71%)
Feb 04, 2008 6.852 6.870 6.509 6.671 171,260 -0.23(-3.27%)
Feb 01, 2008 6.942 6.978 6.301 6.897 417,628 +0.08(+1.19%)
Jan 31, 2008 6.500 6.933 6.418 6.816 259,217 +0.25(+3.85%)
Jan 30, 2008 6.825 6.951 6.563 6.563 198,512 -0.34(-4.97%)
Jan 29, 2008 7.122 7.140 6.716 6.906 95,157 -0.19(-2.67%)
Jan 28, 2008 7.086 7.177 6.870 7.095 212,908 -0.02(-0.25%)
Jan 25, 2008 7.186 7.348 6.834 7.113 225,098 +0.05(+0.77%)
Jan 24, 2008 7.041 7.140 6.725 7.059 361,021 -0.05(-0.76%)
Jan 23, 2008 6.111 7.159 5.868 7.113 416,878 +0.84(+13.38%)
Jan 22, 2008 6.138 6.743 6.138 6.274 165,085 -0.12(-1.84%)
Jan 21, 2008 6.436 6.545 6.111 6.391 0 +0.00(+0.00%)
Jan 18, 2008 6.436 6.545 6.111 6.391 217,454 -0.15(-2.34%)
Jan 17, 2008 6.716 6.816 6.328 6.545 256,180 -0.12(-1.76%)
Jan 16, 2008 6.400 7.104 6.400 6.662 279,822 +0.26(+4.09%)
Jan 15, 2008 6.211 6.536 6.075 6.400 223,769 +0.13(+2.01%)
Jan 14, 2008 6.202 6.418 6.048 6.274 227,867 +0.07(+1.16%)
Jan 11, 2008 6.500 6.626 6.202 6.202 173,254 -0.33(-5.11%)
Jan 10, 2008 6.337 6.653 6.129 6.536 212,469 +0.14(+2.12%)
Jan 09, 2008 6.111 6.454 6.102 6.400 229,197 +0.23(+3.65%)
Jan 08, 2008 6.518 6.644 6.138 6.175 250,355 -0.32(-5.00%)
Jan 07, 2008 6.689 6.698 6.283 6.500 332,441 -0.14(-2.17%)
Jan 04, 2008 6.572 6.680 6.337 6.644 413,197 +0.00(+0.00%)
Jan 03, 2008 6.806 6.825 6.644 6.644 163,949 -0.08(-1.21%)
Jan 02, 2008 7.240 7.447 6.716 6.725 538,707 -0.51(-7.11%)
Jan 01, 2008 7.348 7.502 7.131 7.240 0 +0.00(+0.00%)
Dec 31, 2007 7.348 7.502 7.131 7.240 237,743 -0.16(-2.20%)
Dec 28, 2007 7.592 7.754 7.366 7.402 186,658 -0.27(-3.53%)
Dec 27, 2007 8.133 8.269 7.637 7.673 155,973 -0.50(-6.08%)
Dec 26, 2007 8.242 8.449 8.016 8.170 174,141 -0.25(-3.00%)
Dec 24, 2007 7.926 8.513 7.926 8.422 83,248 +0.39(+4.83%)
Dec 21, 2007 8.540 8.648 7.980 8.034 775,548 -0.33(-3.99%)
Dec 20, 2007 7.989 8.368 7.818 8.368 216,790 +0.51(+6.43%)
Dec 19, 2007 7.790 7.899 7.655 7.863 181,120 +0.07(+0.93%)
Dec 18, 2007 7.294 7.808 7.104 7.790 192,530 +0.57(+7.87%)
Dec 17, 2007 7.474 7.529 7.222 7.222 152,761 -0.33(-4.42%)
Dec 14, 2007 7.420 7.781 7.249 7.556 146,225 -0.02(-0.24%)
Dec 13, 2007 7.222 7.637 7.186 7.574 207,817 +0.29(+3.97%)
Dec 12, 2007 7.420 7.664 7.195 7.285 158,924 +0.05(+0.75%)
Dec 11, 2007 7.375 7.592 7.050 7.231 361,021 -0.14(-1.96%)
Dec 10, 2007 7.420 7.520 7.303 7.375 127,504 -0.05(-0.61%)
Dec 07, 2007 7.348 7.592 7.177 7.420 149,216 +0.12(+1.61%)
Dec 06, 2007 7.005 7.411 7.005 7.303 519,100 +0.30(+4.25%)
Dec 05, 2007 6.942 7.140 6.599 7.005 538,818 +0.21(+3.05%)
Dec 04, 2007 7.231 7.285 6.770 6.797 418,514 -0.56(-7.61%)
Dec 03, 2007 7.691 7.691 7.150 7.357 342,189 -0.32(-4.23%)
Nov 30, 2007 7.312 7.682 7.249 7.682 344,405 +0.46(+6.37%)
Nov 29, 2007 7.140 7.258 7.068 7.222 478,998 +0.09(+1.27%)
Nov 28, 2007 6.743 7.168 6.743 7.131 516,663 +0.39(+5.76%)
Nov 27, 2007 6.698 6.843 6.626 6.743 317,043 +0.05(+0.81%)
Nov 26, 2007 6.996 6.996 6.545 6.689 416,077 -0.34(-4.88%)
Nov 23, 2007 6.761 7.213 6.707 7.032 71,894 +0.33(+4.99%)
Nov 21, 2007 6.310 6.698 6.138 6.698 212,802 +0.39(+6.15%)
Nov 20, 2007 6.328 6.472 6.012 6.310 357,698 -0.03(-0.43%)
Nov 19, 2007 6.843 6.933 6.247 6.337 432,324 -0.51(-7.51%)
Nov 16, 2007 7.474 7.474 6.788 6.852 444,658 -0.60(-8.11%)
Nov 15, 2007 7.420 7.520 7.303 7.456 130,384 +0.04(+0.49%)
Nov 14, 2007 7.511 7.655 7.357 7.420 211,694 -0.07(-0.96%)
Nov 13, 2007 7.005 7.538 6.996 7.493 227,757 +0.57(+8.21%)
Nov 12, 2007 7.213 7.267 6.662 6.924 238,862 -0.28(-3.88%)
Nov 09, 2007 7.339 7.438 6.770 7.204 342,854 -0.29(-3.86%)
Nov 08, 2007 7.863 7.863 7.303 7.493 471,329 -0.24(-3.15%)
Nov 07, 2007 7.926 8.206 7.434 7.736 485,313 -0.60(-7.25%)
Nov 06, 2007 8.143 8.675 7.962 8.341 277,717 +0.20(+2.44%)
Nov 05, 2007 7.908 8.278 7.709 8.143 201,724 +0.10(+1.23%)
Nov 02, 2007 8.124 8.124 7.718 8.043 244,595 -0.05(-0.67%)
Nov 01, 2007 8.260 8.260 7.872 8.097 350,830 -0.44(-5.18%)
Oct 31, 2007 8.467 8.729 8.260 8.540 150,102 +0.09(+1.07%)
Oct 30, 2007 8.756 8.756 8.377 8.449 129,498 -0.35(-4.00%)
Oct 29, 2007 8.675 8.945 8.576 8.801 137,584 +0.15(+1.77%)
Oct 26, 2007 8.341 8.702 8.332 8.648 141,129 +0.45(+5.51%)
Oct 25, 2007 8.124 8.206 7.971 8.197 171,371 +0.11(+1.34%)
Oct 24, 2007 8.278 8.305 7.944 8.088 108,561 -0.23(-2.82%)
Oct 23, 2007 8.431 8.522 8.079 8.323 86,738 -0.04(-0.43%)
Oct 22, 2007 7.944 8.395 7.863 8.359 140,243 +0.30(+3.70%)
Oct 19, 2007 8.820 8.820 8.016 8.061 216,125 -0.78(-8.78%)
Oct 18, 2007 8.612 8.874 8.612 8.838 72,115 +0.19(+2.19%)
Oct 17, 2007 8.567 8.756 8.567 8.648 92,387 +0.18(+2.13%)
Oct 16, 2007 8.422 8.549 8.269 8.467 88,843 +0.04(+0.43%)
Oct 15, 2007 8.540 8.892 8.025 8.431 126,507 -0.12(-1.37%)
Oct 12, 2007 8.720 8.901 8.395 8.549 136,698 -0.17(-1.97%)
Oct 11, 2007 8.675 9.063 8.395 8.720 207,484 +0.11(+1.26%)
Oct 10, 2007 8.711 8.774 8.486 8.612 99,920 -0.11(-1.24%)
Oct 09, 2007 8.422 8.847 8.386 8.720 99,034 +0.33(+3.98%)
Oct 08, 2007 8.684 8.738 8.332 8.386 246,699 -0.33(-3.83%)
Oct 05, 2007 8.467 8.874 8.242 8.720 156,306 +0.35(+4.21%)
Oct 04, 2007 8.124 8.431 7.998 8.368 81,199 +0.25(+3.11%)
Oct 03, 2007 8.422 8.467 8.115 8.115 208,814 -0.37(-4.36%)
Oct 02, 2007 8.260 8.495 8.170 8.486 191,533 +0.26(+3.18%)
Oct 01, 2007 7.646 8.251 7.565 8.224 244,595 +0.56(+7.30%)
Sep 28, 2007 7.745 7.953 7.637 7.664 174,805 -0.10(-1.28%)
Sep 27, 2007 7.465 7.854 7.465 7.763 114,543 +0.33(+4.50%)
Sep 26, 2007 7.628 7.763 7.186 7.429 167,605 -0.14(-1.79%)
Sep 25, 2007 7.664 7.700 7.447 7.565 107,231 -0.14(-1.87%)
Sep 24, 2007 8.133 8.170 7.664 7.709 140,354 -0.44(-5.43%)
Sep 21, 2007 8.161 8.287 8.016 8.152 339,863 +0.07(+0.89%)
Sep 20, 2007 8.341 8.422 8.007 8.079 130,827 -0.31(-3.66%)
Sep 19, 2007 8.251 8.395 7.998 8.386 255,783 +0.23(+2.88%)
Sep 18, 2007 7.393 8.197 7.222 8.152 232,077 +0.81(+11.07%)
Sep 17, 2007 7.619 7.619 7.294 7.339 166,275 -0.29(-3.79%)
Sep 14, 2007 7.565 7.799 7.438 7.628 558,204 -0.05(-0.59%)
Sep 13, 2007 7.718 7.790 7.529 7.673 189,096 -0.01(-0.12%)
Sep 12, 2007 7.799 7.808 7.556 7.682 148,330 -0.13(-1.62%)
Sep 11, 2007 7.790 8.007 7.601 7.808 200,506 +0.05(+0.70%)
Sep 10, 2007 8.007 8.007 7.602 7.754 333,327 -0.12(-1.49%)
Sep 07, 2007 7.718 7.962 7.592 7.872 185,551 +0.01(+0.11%)
Sep 06, 2007 7.827 7.926 7.502 7.863 201,059 +0.09(+1.16%)
Sep 05, 2007 7.881 7.908 7.484 7.772 360,024 -0.16(-2.05%)
Sep 04, 2007 8.034 8.079 7.836 7.935 193,305 -0.14(-1.79%)
Aug 31, 2007 8.052 8.143 7.989 8.079 125,953 +0.14(+1.82%)
Aug 30, 2007 7.799 7.944 7.691 7.935 116,204 +0.04(+0.46%)
Aug 29, 2007 7.718 7.899 7.673 7.899 194,856 +0.21(+2.70%)
Aug 28, 2007 7.854 7.899 7.610 7.691 228,532 -0.18(-2.29%)
Aug 27, 2007 7.890 7.980 7.845 7.872 70,454 -0.03(-0.34%)
Aug 24, 2007 7.700 7.935 7.474 7.899 611,931 +0.19(+2.46%)
Aug 23, 2007 8.061 8.061 7.673 7.709 114,210 -0.33(-4.15%)
Aug 22, 2007 7.745 8.079 7.727 8.043 209,700 +0.38(+4.95%)
Aug 21, 2007 7.799 7.863 7.447 7.664 82,085 -0.05(-0.59%)
Aug 20, 2007 8.233 8.233 7.610 7.709 319,037 -0.51(-6.15%)
Aug 17, 2007 8.621 8.801 7.908 8.215 410,760 +0.34(+4.36%)
Aug 16, 2007 7.447 7.953 7.330 7.872 335,432 +0.28(+3.69%)
Aug 15, 2007 7.583 7.926 7.465 7.592 476,672 -0.01(-0.12%)
Aug 14, 2007 7.610 7.709 7.321 7.601 343,851 -0.01(-0.12%)
Aug 13, 2007 8.070 8.124 7.339 7.610 491,738 -0.30(-3.77%)
Aug 10, 2007 8.124 8.287 7.312 7.908 493,621 -0.23(-2.77%)
Aug 09, 2007 7.790 8.765 7.655 8.133 1,295,424 +0.15(+1.92%)
Aug 08, 2007 6.797 8.025 6.509 7.980 699,998 +1.17(+17.24%)
Aug 07, 2007 6.319 6.879 6.138 6.806 534,941 +0.35(+5.45%)
Aug 06, 2007 6.319 6.725 5.895 6.454 584,126 -0.53(-7.62%)
Aug 03, 2007 7.050 7.303 6.915 6.987 368,997 -0.32(-4.33%)
Aug 02, 2007 7.159 7.321 7.041 7.303 257,223 +0.14(+1.89%)
Aug 01, 2007 7.240 7.429 6.933 7.168 333,438 -0.10(-1.37%)
Jul 31, 2007 7.547 7.836 7.249 7.267 273,729 -0.23(-3.13%)
Jul 30, 2007 7.375 7.547 7.122 7.502 282,148 +0.13(+1.71%)
Jul 27, 2007 7.908 7.917 7.357 7.375 462,050 -0.57(-7.16%)
Jul 26, 2007 8.197 8.305 7.935 7.944 826,688 -0.41(-4.86%)
Jul 25, 2007 8.278 8.377 8.048 8.350 399,128 +0.12(+1.43%)
Jul 24, 2007 8.233 8.377 8.124 8.233 391,042 -0.12(-1.41%)
Jul 23, 2007 8.115 8.413 8.043 8.350 228,200 +0.23(+2.89%)
Jul 20, 2007 8.332 8.404 8.034 8.115 318,815 -0.23(-2.81%)
Jul 19, 2007 8.350 8.395 8.269 8.350 84,190 +0.06(+0.76%)
Jul 18, 2007 8.215 8.332 8.115 8.287 213,023 +0.06(+0.77%)
Jul 17, 2007 8.251 8.341 8.215 8.224 91,280 +0.01(+0.11%)
Jul 16, 2007 8.359 8.413 8.197 8.215 129,719 -0.18(-2.15%)
Jul 13, 2007 8.422 8.422 8.260 8.395 93,052 -0.03(-0.32%)
Jul 12, 2007 8.350 8.431 8.233 8.422 175,692 +0.15(+1.86%)
Jul 11, 2007 8.305 8.323 8.215 8.269 183,335 -0.02(-0.22%)
Jul 10, 2007 8.314 8.395 8.260 8.287 268,522 -0.14(-1.61%)
Jul 09, 2007 8.359 8.440 8.332 8.422 146,779 +0.05(+0.54%)
Jul 06, 2007 8.350 8.449 8.314 8.377 138,471 +0.04(+0.43%)
Jul 05, 2007 8.395 8.404 8.278 8.341 149,881 -0.05(-0.65%)
Jul 03, 2007 8.449 8.486 8.287 8.395 150,102 -0.06(-0.75%)
Jul 02, 2007 8.413 8.476 8.233 8.458 438,122 +0.09(+1.08%)
Jun 29, 2007 8.522 8.621 8.341 8.368 231,523 -0.12(-1.38%)
Jun 28, 2007 8.504 8.540 8.431 8.486 177,796 -0.01(-0.11%)
Jun 27, 2007 8.558 8.621 8.359 8.495 238,059 -0.12(-1.36%)
Jun 26, 2007 8.747 8.747 8.576 8.612 152,761 -0.08(-0.93%)
Jun 25, 2007 8.838 8.874 8.639 8.693 201,392 -0.14(-1.63%)
Jun 22, 2007 8.594 8.838 8.476 8.838 474,900 +0.24(+2.84%)
Jun 21, 2007 8.558 8.630 8.504 8.594 116,537 -0.02(-0.21%)
Jun 20, 2007 8.838 8.874 8.495 8.612 290,235 -0.22(-2.45%)
Jun 19, 2007 8.630 8.892 8.630 8.829 188,874 +0.20(+2.30%)
Jun 18, 2007 8.612 8.648 8.558 8.630 230,194 +0.02(+0.21%)
Jun 15, 2007 8.847 8.847 8.594 8.612 312,058 +0.10(+1.17%)
Jun 14, 2007 8.666 8.765 8.467 8.513 146,779 -0.17(-1.98%)
Jun 13, 2007 8.567 8.711 8.476 8.684 209,035 +0.16(+1.91%)
Jun 12, 2007 8.666 8.666 8.431 8.522 351,162 -0.14(-1.67%)
Jun 11, 2007 8.702 8.883 8.630 8.666 512,675 -0.08(-0.93%)
Jun 08, 2007 8.919 8.964 8.711 8.747 294,112 -0.21(-2.32%)
Jun 07, 2007 9.135 9.154 8.937 8.955 262,651 -0.23(-2.55%)
Jun 06, 2007 9.226 9.271 9.108 9.190 283,477 -0.07(-0.78%)
Jun 05, 2007 9.361 9.361 9.081 9.262 337,315 -0.15(-1.63%)
Jun 04, 2007 9.253 9.542 9.154 9.415 287,041 +0.11(+1.16%)
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.