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

Gray Television (NY: GTN )

6.240 +0.220 (+3.65%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 27, 2004 12.81 12.92 12.77 12.83 113,817 +0.06(+0.50%)
Feb 26, 2004 13.15 13.25 12.74 12.77 196,206 -0.42(-3.20%)
Feb 25, 2004 13.47 13.48 12.97 13.19 114,580 -0.12(-0.90%)
Feb 24, 2004 13.16 13.45 13.14 13.31 63,401 +0.10(+0.76%)
Feb 23, 2004 13.47 13.47 13.12 13.21 159,976 -0.21(-1.57%)
Feb 20, 2004 13.50 13.54 13.02 13.42 67,111 +0.01(+0.07%)
Feb 19, 2004 13.86 14.04 13.31 13.41 122,765 -0.38(-2.79%)
Feb 18, 2004 13.97 13.97 13.79 13.79 164,887 -0.09(-0.66%)
Feb 17, 2004 13.64 13.91 13.64 13.88 67,111 +0.22(+1.61%)
Feb 13, 2004 13.93 13.97 13.52 13.66 109,342 -0.12(-0.86%)
Feb 12, 2004 14.16 14.16 13.77 13.78 179,619 -0.24(-1.70%)
Feb 11, 2004 13.93 14.07 13.85 14.02 186,057 +0.09(+0.66%)
Feb 10, 2004 13.69 13.96 13.64 13.93 259,062 +0.29(+2.15%)
Feb 09, 2004 13.70 13.70 13.52 13.64 84,026 +0.20(+1.50%)
Feb 06, 2004 12.83 13.49 12.83 13.43 101,158 +0.60(+4.71%)
Feb 05, 2004 12.74 12.88 12.66 12.83 137,169 +0.14(+1.08%)
Feb 04, 2004 13.01 13.01 12.65 12.69 671,662 -0.40(-3.08%)
Feb 03, 2004 13.23 13.29 13.02 13.10 148,409 -0.06(-0.49%)
Feb 02, 2004 13.29 13.33 12.98 13.16 144,481 -0.05(-0.35%)
Jan 30, 2004 13.47 13.64 13.20 13.21 312,205 -0.24(-1.77%)
Jan 29, 2004 13.50 13.67 13.36 13.44 58,054 -0.05(-0.34%)
Jan 28, 2004 14.20 14.20 13.43 13.49 72,458 -0.70(-4.91%)
Jan 27, 2004 14.22 14.23 14.04 14.19 68,966 -0.02(-0.13%)
Jan 26, 2004 14.18 14.20 13.97 14.20 81,407 +0.00(+0.00%)
Jan 23, 2004 14.29 14.34 14.13 14.20 85,662 -0.08(-0.58%)
Jan 22, 2004 14.39 14.52 14.20 14.29 147,973 -0.05(-0.38%)
Jan 21, 2004 14.86 14.86 14.34 14.34 437,044 -0.41(-2.80%)
Jan 20, 2004 14.02 14.75 13.84 14.75 174,272 +0.83(+5.99%)
Jan 16, 2004 13.90 14.12 13.86 13.92 134,114 +0.20(+1.47%)
Jan 15, 2004 13.45 13.72 13.33 13.72 280,014 +0.36(+2.67%)
Jan 14, 2004 13.61 13.69 13.33 13.36 277,613 -0.34(-2.47%)
Jan 13, 2004 14.13 14.13 13.68 13.70 304,239 -0.48(-3.36%)
Jan 12, 2004 14.19 14.30 14.10 14.18 69,294 +0.05(+0.39%)
Jan 09, 2004 14.25 14.43 14.11 14.12 207,882 -0.31(-2.16%)
Jan 08, 2004 14.13 14.57 14.13 14.43 402,451 +0.36(+2.54%)
Jan 07, 2004 14.43 14.48 13.97 14.08 430,824 -0.20(-1.41%)
Jan 06, 2004 13.87 14.39 13.84 14.28 182,893 +0.39(+2.84%)
Jan 05, 2004 13.93 14.10 13.78 13.88 174,381 -0.09(-0.66%)
Jan 02, 2004 13.65 14.20 13.65 13.97 229,925 +0.12(+0.86%)
Dec 31, 2003 14.41 14.42 13.86 13.86 74,750 -0.49(-3.39%)
Dec 30, 2003 14.20 14.44 14.13 14.34 78,024 +0.16(+1.10%)
Dec 29, 2003 13.91 14.30 13.91 14.19 134,878 +0.38(+2.72%)
Dec 26, 2003 13.75 13.85 13.70 13.81 30,991 +0.11(+0.80%)
Dec 24, 2003 13.79 13.79 13.70 13.70 40,921 -0.25(-1.77%)
Dec 23, 2003 13.75 13.95 13.72 13.95 239,637 +0.14(+0.99%)
Dec 22, 2003 13.86 13.88 13.74 13.81 208,646 -0.05(-0.33%)
Dec 19, 2003 13.86 13.93 13.70 13.86 124,729 +0.02(+0.13%)
Dec 18, 2003 13.65 14.01 13.66 13.84 460,069 +0.18(+1.34%)
Dec 17, 2003 13.47 13.65 13.42 13.65 362,621 +0.26(+1.92%)
Dec 16, 2003 13.27 13.45 13.10 13.40 202,535 +0.28(+2.17%)
Dec 15, 2003 13.54 13.55 13.06 13.11 149,937 -0.34(-2.52%)
Dec 12, 2003 13.23 13.53 13.09 13.45 256,770 +0.27(+2.09%)
Dec 11, 2003 12.63 13.20 12.55 13.18 599,094 +0.47(+3.68%)
Dec 10, 2003 12.32 12.71 12.23 12.71 274,885 +0.35(+2.82%)
Dec 09, 2003 12.27 12.35 12.19 12.36 211,811 +0.05(+0.37%)
Dec 08, 2003 12.07 12.34 12.07 12.32 489,206 +0.27(+2.21%)
Dec 05, 2003 11.95 11.98 11.91 12.05 367,532 +0.12(+1.00%)
Dec 04, 2003 11.91 11.95 11.47 11.93 217,594 +0.01(+0.08%)
Dec 03, 2003 11.93 11.94 11.89 11.92 414,673 +0.05(+0.39%)
Dec 02, 2003 11.93 11.94 11.84 11.88 645,363 +0.04(+0.31%)
Dec 01, 2003 11.94 11.96 11.80 11.84 108,360 -0.04(-0.31%)
Nov 28, 2003 11.79 11.93 11.78 11.88 26,517 +0.15(+1.25%)
Nov 26, 2003 11.86 11.89 11.69 11.73 157,139 +0.00(+0.00%)
Nov 25, 2003 11.81 11.90 11.70 11.73 119,164 -0.08(-0.70%)
Nov 24, 2003 11.72 12.14 11.64 11.81 243,893 +0.18(+1.58%)
Nov 21, 2003 11.62 11.79 11.58 11.63 63,728 +0.14(+1.20%)
Nov 20, 2003 11.66 11.77 11.36 11.49 135,860 +0.04(+0.32%)
Nov 19, 2003 11.34 11.71 11.27 11.45 171,544 +0.16(+1.38%)
Nov 18, 2003 11.41 11.53 11.24 11.30 279,359 -0.08(-0.72%)
Nov 17, 2003 11.38 11.49 11.34 11.38 225,015 -0.43(-3.65%)
Nov 14, 2003 12.24 12.24 11.81 11.81 45,832 -0.36(-2.94%)
Nov 13, 2003 12.46 12.46 12.09 12.17 45,177 -0.29(-2.35%)
Nov 12, 2003 12.28 12.50 12.10 12.46 96,138 +0.37(+3.03%)
Nov 11, 2003 12.18 12.22 12.10 12.10 86,863 -0.05(-0.45%)
Nov 10, 2003 12.30 12.38 12.15 12.15 127,239 -0.07(-0.60%)
Nov 07, 2003 12.48 12.48 12.22 12.22 96,138 -0.17(-1.40%)
Nov 06, 2003 12.12 12.40 12.10 12.40 120,364 +0.38(+3.13%)
Nov 05, 2003 12.00 12.18 11.92 12.02 119,382 -0.12(-0.98%)
Nov 04, 2003 12.00 12.19 12.00 12.14 126,629 +0.18(+1.53%)
Nov 03, 2003 11.82 11.97 11.82 11.96 107,487 +0.30(+2.59%)
Oct 31, 2003 11.76 11.76 11.41 11.66 297,364 -0.08(-0.70%)
Oct 30, 2003 11.89 11.89 11.58 11.74 81,516 +0.03(+0.23%)
Oct 29, 2003 11.53 11.72 11.27 11.71 130,185 +0.24(+2.08%)
Oct 28, 2003 11.16 11.42 11.16 11.47 144,808 +0.29(+2.62%)
Oct 27, 2003 10.88 11.18 10.88 11.18 177,982 +0.37(+3.39%)
Oct 24, 2003 10.61 10.81 10.52 10.81 195,769 +0.16(+1.55%)
Oct 23, 2003 10.77 10.79 10.40 10.65 148,409 -0.16(-1.52%)
Oct 22, 2003 11.09 11.11 10.80 10.81 105,523 -0.31(-2.80%)
Oct 21, 2003 11.18 11.22 11.02 11.12 168,161 -0.03(-0.25%)
Oct 20, 2003 11.29 11.29 10.99 11.15 131,167 -0.05(-0.41%)
Oct 17, 2003 11.18 11.25 11.18 11.20 129,749 +0.10(+0.91%)
Oct 16, 2003 11.15 11.20 11.10 11.10 90,791 -0.04(-0.33%)
Oct 15, 2003 11.32 11.45 11.13 11.13 157,903 -0.16(-1.38%)
Oct 14, 2003 11.24 11.35 11.13 11.29 184,748 +0.05(+0.41%)
Oct 13, 2003 11.03 11.34 11.17 11.24 135,423 +0.21(+1.91%)
Oct 10, 2003 10.81 11.03 10.76 11.03 86,208 +0.22(+2.03%)
Oct 09, 2003 11.02 11.32 10.71 10.81 358,692 -0.21(-1.91%)
Oct 08, 2003 11.25 11.32 11.02 11.02 121,564 -0.20(-1.80%)
Oct 07, 2003 11.18 11.45 11.18 11.23 228,616 +0.03(+0.25%)
Oct 06, 2003 11.17 11.34 11.10 11.20 91,664 -0.02(-0.16%)
Oct 03, 2003 11.27 11.34 11.17 11.22 192,059 +0.13(+1.16%)
Oct 02, 2003 11.08 11.21 11.01 11.09 198,497 +0.08(+0.75%)
Oct 01, 2003 10.77 11.01 10.76 11.01 419,366 +0.30(+2.83%)
Sep 30, 2003 10.63 10.86 10.29 10.70 471,855 +0.17(+1.57%)
Sep 29, 2003 9.759 10.54 9.759 10.54 1,770,984 +0.86(+8.90%)
Sep 26, 2003 10.15 10.19 9.668 9.677 762,563 -0.45(-4.43%)
Sep 25, 2003 10.61 10.76 10.22 10.13 626,812 -0.49(-4.58%)
Sep 24, 2003 10.88 10.88 10.40 10.61 371,897 -0.33(-3.02%)
Sep 23, 2003 11.18 11.21 10.90 10.94 208,209 -0.24(-2.13%)
Sep 22, 2003 11.30 11.30 11.02 11.18 125,602 -0.18(-1.61%)
Sep 19, 2003 11.41 11.48 11.37 11.36 116,436 -0.16(-1.35%)
Sep 18, 2003 11.40 11.61 11.32 11.52 220,322 +0.03(+0.24%)
Sep 17, 2003 11.59 11.71 11.43 11.49 117,636 -0.10(-0.87%)
Sep 16, 2003 11.71 11.78 11.62 11.59 89,154 -0.05(-0.47%)
Sep 15, 2003 11.99 12.04 11.64 11.65 200,134 -0.25(-2.08%)
Sep 12, 2003 11.95 12.00 11.68 11.89 67,766 -0.05(-0.46%)
Sep 11, 2003 11.99 12.02 11.88 11.95 487,569 +0.04(+0.31%)
Sep 10, 2003 11.97 12.00 11.68 11.91 142,625 -0.12(-0.99%)
Sep 09, 2003 11.96 12.21 11.96 12.03 210,610 +0.03(+0.23%)
Sep 08, 2003 12.00 12.15 11.91 12.00 107,706 +0.00(+0.00%)
Sep 05, 2003 12.19 12.19 11.97 12.00 64,165 -0.16(-1.28%)
Sep 04, 2003 12.28 12.29 12.12 12.16 273,139 -0.08(-0.67%)
Sep 03, 2003 12.28 12.37 12.19 12.24 201,880 +0.02(+0.15%)
Sep 02, 2003 12.10 12.29 11.91 12.22 254,587 +0.04(+0.30%)
Aug 29, 2003 12.19 12.33 12.14 12.19 151,246 +0.09(+0.76%)
Aug 28, 2003 11.89 12.22 11.64 12.10 100,503 +0.20(+1.70%)
Aug 27, 2003 11.66 12.08 11.59 11.89 179,837 +0.27(+2.28%)
Aug 26, 2003 11.68 11.72 11.58 11.63 168,925 -0.05(-0.47%)
Aug 25, 2003 11.45 11.73 11.40 11.68 278,813 -0.05(-0.39%)
Aug 22, 2003 12.10 12.10 11.45 11.73 297,364 -0.27(-2.29%)
Aug 21, 2003 12.60 12.72 11.91 12.00 3,325,575 -0.57(-4.52%)
Aug 20, 2003 12.85 13.65 12.42 12.57 359,347 -0.26(-2.00%)
Aug 19, 2003 12.46 12.83 12.37 12.83 85,772 +0.46(+3.70%)
Aug 18, 2003 12.10 12.37 12.09 12.37 109,670 +0.30(+2.51%)
Aug 15, 2003 12.05 12.11 12.04 12.07 28,154 +0.06(+0.53%)
Aug 14, 2003 12.10 12.10 11.80 12.00 77,151 -0.03(-0.23%)
Aug 13, 2003 12.28 12.31 12.03 12.03 19,205 -0.20(-1.65%)
Aug 12, 2003 12.05 12.28 12.05 12.23 46,596 +0.18(+1.52%)
Aug 11, 2003 11.91 12.10 11.88 12.05 45,286 +0.20(+1.70%)
Aug 08, 2003 11.91 11.99 11.78 11.85 32,846 +0.01(+0.08%)
Aug 07, 2003 11.87 12.00 11.64 11.84 40,921 -0.07(-0.62%)
Aug 06, 2003 12.14 12.28 11.91 11.91 57,726 -0.23(-1.89%)
Aug 05, 2003 12.23 12.36 12.14 12.14 161,722 -0.18(-1.49%)
Aug 04, 2003 12.28 12.41 11.91 12.33 61,218 +0.13(+1.05%)
Aug 01, 2003 11.78 12.30 11.45 12.20 103,341 +0.38(+3.26%)
Jul 31, 2003 11.89 12.05 11.68 11.81 96,138 +0.01(+0.08%)
Jul 30, 2003 12.46 12.46 11.73 11.80 177,873 -0.57(-4.59%)
Jul 29, 2003 12.33 12.37 12.14 12.37 111,743 +0.11(+0.90%)
Jul 28, 2003 12.05 12.28 12.04 12.26 63,401 +0.17(+1.44%)
Jul 25, 2003 12.08 12.14 11.93 12.09 37,211 +0.05(+0.38%)
Jul 24, 2003 12.19 12.22 11.87 12.04 51,506 -0.06(-0.53%)
Jul 23, 2003 12.00 12.11 11.92 12.11 104,214 +0.15(+1.23%)
Jul 22, 2003 11.87 12.06 11.85 11.96 123,201 +0.17(+1.40%)
Jul 21, 2003 12.02 12.02 11.79 11.79 105,196 -0.32(-2.65%)
Jul 18, 2003 12.19 12.19 12.00 12.11 50,197 -0.03(-0.23%)
Jul 17, 2003 12.52 12.52 12.11 12.14 110,325 -0.38(-3.00%)
Jul 16, 2003 12.58 12.65 12.49 12.52 34,919 -0.04(-0.29%)
Jul 15, 2003 12.83 12.83 12.29 12.55 95,811 -0.21(-1.65%)
Jul 14, 2003 12.01 12.92 12.00 12.77 306,531 +0.76(+6.34%)
Jul 11, 2003 11.82 12.08 11.77 12.00 121,346 +0.13(+1.08%)
Jul 10, 2003 11.64 11.88 11.55 11.88 323,445 +0.25(+2.13%)
Jul 09, 2003 11.60 11.70 11.56 11.63 765,728 +0.02(+0.16%)
Jul 08, 2003 11.63 11.72 11.59 11.61 310,568 -0.03(-0.24%)
Jul 07, 2003 11.59 11.69 11.45 11.64 294,854 +0.14(+1.20%)
Jul 03, 2003 11.64 11.64 11.40 11.50 102,686 -0.14(-1.18%)
Jul 02, 2003 11.50 11.64 11.40 11.64 330,538 +0.23(+2.01%)
Jul 01, 2003 11.39 11.41 11.12 11.41 377,244 +0.05(+0.40%)
Jun 30, 2003 11.32 11.40 10.96 11.36 1,871,052 +0.16(+1.47%)
Jun 27, 2003 11.59 11.59 11.17 11.20 135,642 -0.29(-2.55%)
Jun 26, 2003 11.41 11.56 11.36 11.49 118,291 +0.05(+0.48%)
Jun 25, 2003 11.34 11.53 11.27 11.44 156,375 +0.05(+0.48%)
Jun 24, 2003 11.44 11.45 11.18 11.38 149,719 -0.05(-0.40%)
Jun 23, 2003 11.23 11.51 11.05 11.43 162,923 +0.20(+1.80%)
Jun 20, 2003 11.69 11.76 11.13 11.23 239,637 -0.42(-3.62%)
Jun 19, 2003 11.72 11.89 11.47 11.65 169,034 -0.07(-0.63%)
Jun 18, 2003 12.05 12.10 11.67 11.72 202,644 -0.47(-3.83%)
Jun 17, 2003 11.95 12.26 11.93 12.19 170,343 +0.28(+2.39%)
Jun 16, 2003 11.68 12.14 11.68 11.90 287,107 +0.22(+1.88%)
Jun 13, 2003 11.73 11.78 11.68 11.68 57,836 +0.00(+0.00%)
Jun 12, 2003 11.64 11.72 11.64 11.68 84,244 +0.05(+0.39%)
Jun 11, 2003 11.76 11.78 11.56 11.64 87,736 -0.09(-0.78%)
Jun 10, 2003 11.83 11.90 11.68 11.73 94,611 -0.09(-0.77%)
Jun 09, 2003 11.85 11.85 11.50 11.82 115,126 +0.06(+0.55%)
Jun 06, 2003 11.92 12.00 11.68 11.76 95,484 -0.07(-0.62%)
Jun 05, 2003 11.76 11.91 11.68 11.83 117,418 -0.02(-0.15%)
Jun 04, 2003 11.59 11.91 11.59 11.85 164,560 -0.05(-0.39%)
Jun 03, 2003 11.90 11.93 11.82 11.89 135,314 -0.02(-0.15%)
Jun 02, 2003 11.50 11.92 11.45 11.91 255,570 +0.18(+1.56%)
May 30, 2003 11.27 11.73 11.15 11.73 184,748 +0.49(+4.40%)
May 29, 2003 10.99 11.25 10.78 11.23 127,785 +0.28(+2.51%)
May 28, 2003 11.06 11.06 10.73 10.96 162,595 -0.10(-0.91%)
May 27, 2003 10.69 11.09 10.59 11.06 155,502 +0.38(+3.52%)
May 23, 2003 10.87 10.95 10.63 10.69 184,093 -0.18(-1.69%)
May 22, 2003 11.00 11.00 10.77 10.87 189,986 -0.17(-1.58%)
May 21, 2003 10.90 11.07 10.87 11.04 115,017 +0.09(+0.84%)
May 20, 2003 11.27 11.27 10.90 10.95 127,675 -0.19(-1.73%)
May 19, 2003 11.13 11.24 11.09 11.14 124,620 -0.15(-1.30%)
May 16, 2003 11.04 11.29 10.90 11.29 276,958 +0.34(+3.10%)
May 15, 2003 11.00 11.07 10.90 10.95 210,501 -0.02(-0.17%)
May 14, 2003 10.59 11.23 10.59 10.97 153,865 +0.38(+3.64%)
May 13, 2003 10.56 10.82 10.45 10.58 100,285 +0.16(+1.49%)
May 12, 2003 9.989 10.45 9.989 10.43 60,345 +0.35(+3.45%)
May 09, 2003 10.22 10.58 10.08 10.08 116,981 -0.20(-1.96%)
May 08, 2003 10.45 10.45 10.26 10.28 13,094 -0.22(-2.09%)
May 07, 2003 10.36 11.00 10.36 10.50 116,654 +0.14(+1.33%)
May 06, 2003 10.31 10.43 10.26 10.36 47,578 +0.05(+0.53%)
May 05, 2003 10.40 10.51 10.24 10.31 67,220 -0.15(-1.40%)
May 02, 2003 10.13 10.54 10.08 10.46 91,228 +0.33(+3.26%)
May 01, 2003 10.03 10.13 9.943 10.13 99,412 +0.00(+0.00%)
Apr 30, 2003 9.952 10.22 9.897 10.13 111,307 +0.18(+1.84%)
Apr 29, 2003 9.714 10.01 9.714 9.943 200,680 +0.23(+2.36%)
Apr 28, 2003 9.255 9.989 9.255 9.714 136,515 +0.43(+4.64%)
Apr 25, 2003 9.347 9.375 9.182 9.283 31,755 -0.16(-1.65%)
Apr 24, 2003 9.393 9.540 9.283 9.439 42,449 +0.00(+0.00%)
Apr 23, 2003 9.200 9.512 9.164 9.439 72,786 +0.25(+2.69%)
Apr 22, 2003 9.072 9.338 8.953 9.191 56,963 +0.13(+1.42%)
Apr 21, 2003 8.981 9.118 8.981 9.063 127,348 +0.17(+1.96%)
Apr 17, 2003 8.614 8.971 8.568 8.889 155,393 +0.27(+3.19%)
Apr 16, 2003 8.422 8.696 8.385 8.614 516,487 +0.22(+2.62%)
Apr 15, 2003 8.275 8.431 8.247 8.394 194,023 +0.12(+1.44%)
Apr 14, 2003 8.321 8.339 8.257 8.275 37,538 -0.07(-0.88%)
Apr 11, 2003 8.284 8.412 8.275 8.348 607,715 +0.05(+0.66%)
Apr 10, 2003 8.312 8.385 8.165 8.293 127,785 +0.05(+0.56%)
Apr 09, 2003 8.247 8.293 8.238 8.247 337,304 -0.02(-0.22%)
Apr 08, 2003 8.412 8.412 8.247 8.266 178,091 -0.15(-1.74%)
Apr 07, 2003 8.357 8.477 8.339 8.412 177,873 +0.05(+0.66%)
Apr 04, 2003 8.394 8.412 8.312 8.357 35,792 -0.02(-0.22%)
Apr 03, 2003 8.431 8.431 8.357 8.376 32,519 -0.03(-0.33%)
Apr 02, 2003 8.385 8.431 8.357 8.403 65,693 +0.02(+0.22%)
Apr 01, 2003 8.247 8.467 8.238 8.385 140,989 +0.14(+1.67%)
Mar 31, 2003 8.220 8.321 8.220 8.247 95,593 +0.00(+0.00%)
Mar 28, 2003 8.312 8.458 8.229 8.247 325,191 -0.16(-1.85%)
Mar 27, 2003 7.973 8.458 7.973 8.403 129,094 +0.38(+4.68%)
Mar 26, 2003 8.522 8.522 7.899 8.028 119,709 -0.54(-6.31%)
Mar 25, 2003 8.385 8.641 8.247 8.568 305,221 +0.14(+1.63%)
Mar 24, 2003 8.614 8.623 8.431 8.431 59,036 -0.23(-2.65%)
Mar 21, 2003 8.477 8.660 8.339 8.660 167,833 +0.15(+1.72%)
Mar 20, 2003 8.064 8.513 8.064 8.513 71,804 +0.42(+5.21%)
Mar 19, 2003 8.018 8.110 7.954 8.092 501,973 +0.11(+1.38%)
Mar 18, 2003 8.092 8.110 7.945 7.982 72,349 -0.12(-1.47%)
Mar 17, 2003 8.128 8.247 8.064 8.101 171,653 -0.05(-0.67%)
Mar 14, 2003 8.101 8.211 8.018 8.156 180,383 +0.00(+0.00%)
Mar 13, 2003 8.119 8.247 8.064 8.156 96,466 +0.04(+0.45%)
Mar 12, 2003 8.202 8.247 8.018 8.119 72,567 -0.08(-1.01%)
Mar 11, 2003 8.275 8.339 8.174 8.202 97,666 -0.12(-1.43%)
Mar 10, 2003 8.293 8.321 8.238 8.321 43,213 -0.06(-0.76%)
Mar 07, 2003 8.137 8.412 8.137 8.385 131,931 +0.02(+0.22%)
Mar 06, 2003 8.477 8.477 8.339 8.367 130,622 -0.07(-0.87%)
Mar 05, 2003 8.632 8.632 8.431 8.440 110,434 -0.19(-2.23%)
Mar 04, 2003 8.614 8.696 8.522 8.632 39,612 +0.02(+0.21%)
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.