Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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.