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 (%)
Jun 30, 2010 2.174 2.328 2.165 2.174 4,240 -0.15(-6.59%)
Jun 29, 2010 2.490 2.490 2.274 2.328 285 -0.29(-11.03%)
Jun 25, 2010 2.617 2.707 2.490 2.617 5,405,375 +0.03(+1.05%)
Jun 24, 2010 2.716 2.743 2.526 2.589 313 -0.14(-4.97%)
Jun 23, 2010 2.743 2.788 2.617 2.725 228,046 +0.02(+0.67%)
Jun 22, 2010 2.707 2.797 2.644 2.707 407 -0.02(-0.66%)
Jun 21, 2010 2.544 2.734 2.544 2.725 376,483 +0.18(+7.09%)
Jun 18, 2010 2.544 2.770 2.544 2.544 198,189 -0.15(-5.69%)
Jun 17, 2010 2.761 2.797 2.653 2.698 417,841 -0.06(-2.29%)
Jun 16, 2010 2.662 2.788 2.635 2.761 138,013 +0.05(+2.00%)
Jun 15, 2010 2.599 2.707 2.535 2.707 139 +0.09(+3.45%)
Jun 14, 2010 2.626 2.644 2.562 2.617 144,713 +0.04(+1.40%)
Jun 11, 2010 2.571 2.599 2.499 2.580 166,233 +0.06(+2.51%)
Jun 10, 2010 2.265 2.553 2.247 2.517 884 +0.07(+2.95%)
Jun 09, 2010 2.580 2.580 2.427 2.445 83,501 -0.06(-2.52%)
Jun 08, 2010 2.535 2.544 2.409 2.508 275 +0.03(+1.09%)
Jun 07, 2010 2.544 2.617 2.418 2.481 280,421 -0.08(-3.17%)
Jun 04, 2010 2.562 2.797 2.544 2.562 145,537 -0.15(-5.65%)
Jun 03, 2010 2.544 2.743 2.508 2.716 245,699 +0.14(+5.61%)
Jun 02, 2010 2.698 2.698 2.526 2.571 458 -0.05(-2.06%)
Jun 01, 2010 2.797 2.797 2.535 2.626 198,560 -0.07(-2.68%)
May 28, 2010 2.698 2.725 2.635 2.698 99,816 +0.00(+0.00%)
May 27, 2010 2.653 2.707 2.571 2.698 389,579 +0.15(+6.03%)
May 26, 2010 2.481 2.635 2.436 2.544 251,919 +0.14(+5.62%)
May 25, 2010 2.526 2.526 2.328 2.409 419,983 -0.12(-4.64%)
May 24, 2010 2.364 2.653 2.364 2.526 264,795 +0.09(+3.70%)
May 21, 2010 2.436 2.571 2.256 2.436 585,034 +0.01(+0.37%)
May 20, 2010 2.662 2.662 2.427 2.427 658,913 -0.48(-16.46%)
May 19, 2010 3.059 3.212 2.842 2.905 314,546 -0.21(-6.67%)
May 18, 2010 3.320 3.320 3.086 3.113 312 -0.12(-3.63%)
May 17, 2010 3.194 3.230 3.032 3.230 402,535 +0.06(+1.99%)
May 14, 2010 3.167 3.402 3.068 3.167 272,104 -0.20(-5.90%)
May 13, 2010 3.429 3.474 3.320 3.365 265,267 +0.03(+0.81%)
May 12, 2010 3.140 3.338 3.095 3.338 227,347 +0.20(+6.32%)
May 11, 2010 3.203 3.284 3.095 3.140 999 -0.08(-2.52%)
May 10, 2010 3.257 3.293 3.176 3.221 396,375 +0.06(+2.00%)
May 07, 2010 3.158 3.555 3.012 3.158 597,576 -0.04(-1.13%)
May 06, 2010 3.329 3.420 2.932 3.194 507,830 -0.14(-4.32%)
May 05, 2010 3.338 3.465 3.250 3.338 267,821 -0.16(-4.64%)
May 04, 2010 3.582 3.582 3.474 3.501 1,205,170 -0.02(-0.51%)
May 03, 2010 3.365 3.591 3.230 3.519 856,015 +0.14(+4.00%)
Apr 30, 2010 3.555 3.555 3.266 3.383 234,946 -0.17(-4.82%)
Apr 29, 2010 3.609 3.690 3.519 3.555 354,854 -0.05(-1.25%)
Apr 28, 2010 3.564 3.618 3.392 3.600 667,709 +0.07(+2.05%)
Apr 27, 2010 3.880 3.880 3.221 3.528 973,781 -0.30(-7.78%)
Apr 26, 2010 4.096 4.403 3.789 3.826 1,072,484 -0.26(-6.40%)
Apr 23, 2010 3.627 4.150 3.609 4.087 1,318,929 +0.46(+12.69%)
Apr 22, 2010 3.320 3.654 3.293 3.627 576,433 +0.22(+6.35%)
Apr 21, 2010 3.149 3.537 3.131 3.411 661 +0.34(+11.18%)
Apr 20, 2010 3.023 3.131 2.887 3.068 1,320 +0.19(+6.58%)
Apr 19, 2010 2.779 3.023 2.779 2.878 321,891 -0.05(-1.85%)
Apr 16, 2010 2.896 3.023 2.779 2.932 353,766 -0.03(-0.91%)
Apr 15, 2010 3.149 3.176 2.770 2.959 775,869 -0.20(-6.29%)
Apr 14, 2010 2.788 3.221 2.716 3.158 781,824 +0.37(+13.27%)
Apr 13, 2010 2.698 2.806 2.626 2.788 453,246 +0.16(+6.19%)
Apr 12, 2010 2.517 2.707 2.483 2.626 441,534 +0.14(+5.82%)
Apr 09, 2010 2.490 2.517 2.445 2.481 270,867 +0.06(+2.61%)
Apr 08, 2010 2.337 2.499 2.256 2.418 377,874 +0.03(+1.13%)
Apr 07, 2010 2.274 2.408 2.211 2.391 331,926 +0.12(+5.16%)
Apr 06, 2010 2.301 2.391 2.229 2.274 196,811 +0.06(+2.86%)
Apr 05, 2010 2.183 2.283 2.120 2.211 245,494 +0.05(+2.08%)
Apr 01, 2010 2.120 2.165 2.165 2.165 106,178 +0.09(+4.35%)
Mar 31, 2010 2.075 2.120 1.985 2.075 362,629 +0.04(+1.77%)
Mar 30, 2010 2.120 2.120 2.003 2.039 70,350 -0.04(-1.74%)
Mar 29, 2010 2.021 2.120 1.958 2.075 154,122 +0.08(+4.07%)
Mar 26, 2010 1.985 2.057 1.904 1.994 129,729 -0.04(-1.78%)
Mar 25, 2010 1.994 2.102 1.985 2.030 311,076 +0.08(+4.17%)
Mar 24, 2010 1.976 1.976 1.895 1.949 142,173 -0.05(-2.26%)
Mar 23, 2010 1.940 2.048 1.940 1.994 109,951 +0.03(+1.38%)
Mar 22, 2010 1.850 1.985 1.823 1.967 312,991 +0.05(+2.83%)
Mar 19, 2010 2.120 2.129 1.913 1.913 911,797 -0.16(-7.83%)
Mar 18, 2010 1.994 2.129 1.994 2.075 177,354 +0.04(+1.77%)
Mar 17, 2010 2.021 2.147 2.003 2.039 219,673 +0.00(+0.00%)
Mar 16, 2010 1.976 2.084 1.895 2.039 874,661 -0.02(-0.88%)
Mar 15, 2010 2.030 2.103 2.003 2.057 1,011,385 -0.23(-9.88%)
Mar 12, 2010 2.174 2.319 2.093 2.283 468,255 +0.07(+3.27%)
Mar 11, 2010 2.265 2.526 2.129 2.211 877,994 -0.07(-3.16%)
Mar 10, 2010 1.913 2.283 1.911 2.283 1,295,505 +0.38(+19.91%)
Mar 09, 2010 1.850 1.940 1.786 1.904 305,387 +0.05(+2.43%)
Mar 08, 2010 1.786 1.868 1.759 1.859 293,230 +0.09(+5.10%)
Mar 05, 2010 1.723 1.795 1.714 1.768 237,712 +0.05(+2.62%)
Mar 04, 2010 1.705 1.751 1.687 1.723 90,138 +0.00(+0.00%)
Mar 03, 2010 1.732 1.732 1.678 1.723 110,873 +0.01(+0.53%)
Mar 02, 2010 1.561 1.723 1.498 1.714 363,275 +0.18(+11.76%)
Mar 01, 2010 1.489 1.534 1.471 1.534 351,941 +0.04(+2.41%)
Feb 26, 2010 1.534 1.552 1.489 1.498 223,473 -0.04(-2.35%)
Feb 25, 2010 1.561 1.570 1.534 1.534 96,080 -0.03(-1.73%)
Feb 24, 2010 1.525 1.588 1.525 1.561 339,845 +0.01(+0.58%)
Feb 23, 2010 1.759 1.759 1.552 1.552 1,276,139 -0.20(-11.34%)
Feb 22, 2010 1.850 1.949 1.732 1.750 400,111 -0.05(-3.00%)
Feb 19, 2010 1.732 1.805 1.723 1.805 249,411 +0.05(+3.09%)
Feb 18, 2010 1.795 1.805 1.723 1.750 293,782 -0.02(-1.02%)
Feb 17, 2010 1.877 1.913 1.723 1.768 500,118 -0.07(-4.02%)
Feb 16, 2010 1.795 1.868 1.786 1.842 219,018 +0.05(+2.61%)
Feb 12, 2010 1.786 1.795 1.795 1.795 166,471 -0.06(-3.40%)
Feb 11, 2010 1.877 1.886 1.777 1.859 188,097 +0.02(+0.98%)
Feb 10, 2010 1.886 1.886 1.777 1.841 79,771 -0.03(-1.45%)
Feb 09, 2010 1.868 1.895 1.823 1.868 155,635 +0.05(+2.98%)
Feb 08, 2010 1.741 1.868 1.741 1.814 116,710 +0.03(+1.52%)
Feb 05, 2010 1.850 1.904 1.714 1.786 369,211 -0.10(-5.26%)
Feb 04, 2010 1.913 2.012 1.886 1.886 249,040 -0.06(-3.24%)
Feb 03, 2010 2.003 2.021 1.895 1.949 267,044 +0.07(+3.85%)
Feb 02, 2010 1.732 1.940 1.732 1.877 656,468 -0.06(-3.26%)
Feb 01, 2010 1.805 2.012 1.777 1.940 1,168,115 +0.15(+8.59%)
Jan 29, 2010 1.805 1.814 1.777 1.786 118,336 -0.02(-1.00%)
Jan 28, 2010 1.786 1.805 1.750 1.805 186,813 +0.01(+0.50%)
Jan 27, 2010 1.805 1.805 1.732 1.795 258,053 +0.07(+4.19%)
Jan 26, 2010 1.795 1.832 1.714 1.723 218,948 -0.08(-4.50%)
Jan 25, 2010 1.940 1.940 1.768 1.805 434,061 +0.07(+4.17%)
Jan 22, 2010 1.714 1.768 1.651 1.732 357,712 +0.03(+1.59%)
Jan 21, 2010 1.741 1.777 1.705 1.705 181,066 -0.07(-4.06%)
Jan 20, 2010 1.805 1.814 1.714 1.777 129,833 -0.09(-4.83%)
Jan 19, 2010 1.895 1.913 1.723 1.868 305,993 -0.05(-2.36%)
Jan 15, 2010 1.777 1.913 1.913 1.913 240,175 +0.15(+8.72%)
Jan 14, 2010 1.714 1.777 1.696 1.759 138,890 +0.04(+2.09%)
Jan 13, 2010 1.669 1.741 1.606 1.723 206,792 +0.05(+3.24%)
Jan 12, 2010 1.687 1.777 1.651 1.669 227,993 -0.17(-9.31%)
Jan 11, 2010 1.931 1.931 1.805 1.841 149,275 -0.03(-1.45%)
Jan 08, 2010 1.814 1.868 1.750 1.868 304,146 +0.05(+2.98%)
Jan 07, 2010 1.741 1.841 1.669 1.814 229,880 +0.05(+2.56%)
Jan 06, 2010 1.543 1.850 1.543 1.768 864,694 +0.15(+9.50%)
Jan 05, 2010 1.435 1.651 1.380 1.615 693,674 +0.19(+13.29%)
Jan 04, 2010 1.417 1.435 1.371 1.426 195,344 +0.07(+5.33%)
Dec 31, 2009 1.344 1.353 1.353 1.353 86,893 -0.01(-0.66%)
Dec 30, 2009 1.380 1.435 1.353 1.362 190,607 -0.05(-3.82%)
Dec 29, 2009 1.399 1.435 1.353 1.417 141,833 -0.03(-1.88%)
Dec 28, 2009 1.362 1.444 1.353 1.444 256,467 +0.11(+8.11%)
Dec 24, 2009 1.290 1.335 1.290 1.335 42,089 +0.04(+2.77%)
Dec 23, 2009 1.380 1.380 1.299 1.299 152,394 -0.06(-4.63%)
Dec 22, 2009 1.083 1.399 1.029 1.362 188,242 +0.00(+0.00%)
Dec 21, 2009 1.426 1.426 1.344 1.362 209,674 -0.05(-3.82%)
Dec 18, 2009 1.353 1.417 1.335 1.417 131,624 +0.05(+3.29%)
Dec 17, 2009 1.453 1.453 1.335 1.371 347,403 -0.06(-4.40%)
Dec 16, 2009 1.579 1.579 1.425 1.435 255,014 -0.03(-1.85%)
Dec 15, 2009 1.416 1.462 1.399 1.462 195,003 +0.07(+5.19%)
Dec 14, 2009 1.317 1.417 1.317 1.389 242,947 +0.03(+1.99%)
Dec 11, 2009 1.371 1.372 1.272 1.362 358,669 -0.02(-1.31%)
Dec 10, 2009 1.426 1.426 1.335 1.380 229,343 -0.02(-1.29%)
Dec 09, 2009 1.371 1.408 0.4692 1.399 310,095 +0.03(+1.97%)
Dec 08, 2009 1.155 1.399 1.146 1.371 742,009 +0.14(+10.95%)
Dec 07, 2009 1.263 1.263 1.191 1.236 253,272 -0.04(-2.83%)
Dec 04, 2009 1.227 1.308 1.227 1.272 486,114 +0.10(+8.45%)
Dec 03, 2009 1.218 1.335 1.146 1.173 678,606 -0.07(-5.80%)
Dec 02, 2009 1.074 1.251 1.038 1.245 1,036,240 +0.25(+25.46%)
Dec 01, 2009 1.083 1.083 0.9744 0.9925 188,916 -0.02(-1.79%)
Nov 30, 2009 0.9925 1.038 0.9474 1.011 291,002 +0.02(+1.82%)
Nov 27, 2009 0.9113 1.020 0.9113 0.9925 232,051 -0.05(-5.17%)
Nov 25, 2009 1.083 1.101 1.038 1.047 160,011 -0.04(-3.33%)
Nov 24, 2009 1.074 1.119 1.020 1.083 364,444 +0.01(+0.84%)
Nov 23, 2009 1.155 1.155 1.074 1.074 289,966 -0.09(-7.75%)
Nov 20, 2009 1.218 1.218 1.110 1.164 189,926 -0.10(-7.86%)
Nov 19, 2009 1.200 1.263 1.020 1.263 832,952 +0.06(+5.26%)
Nov 18, 2009 1.218 1.227 1.182 1.200 234,308 -0.04(-2.92%)
Nov 17, 2009 1.308 1.308 1.200 1.236 377,062 -0.12(-8.67%)
Nov 16, 2009 1.259 1.353 1.236 1.353 461,648 +0.09(+7.14%)
Nov 13, 2009 1.209 1.272 1.173 1.263 554,317 +0.01(+0.72%)
Nov 12, 2009 1.281 1.335 1.254 1.254 263,290 -0.05(-4.14%)
Nov 11, 2009 1.453 1.453 1.263 1.308 316,049 +0.02(+1.40%)
Nov 10, 2009 1.462 1.462 1.263 1.290 953,968 -0.17(-11.73%)
Nov 09, 2009 1.633 1.696 1.299 1.462 2,388,945 -0.42(-22.12%)
Nov 06, 2009 1.624 1.967 1.435 1.877 1,160,112 +0.55(+41.50%)
Nov 05, 2009 1.245 1.705 1.227 1.326 1,679,765 +0.10(+8.09%)
Nov 04, 2009 1.245 1.399 1.191 1.227 1,133,606 +0.01(+0.74%)
Nov 03, 2009 1.245 1.408 0.8030 1.218 1,149,821 -0.14(-10.00%)
Nov 02, 2009 1.561 1.669 1.272 1.353 619,733 -0.23(-14.29%)
Oct 30, 2009 1.805 1.868 1.534 1.579 557,130 -0.20(-11.17%)
Oct 29, 2009 1.696 1.985 1.633 1.777 459,987 +0.05(+3.14%)
Oct 28, 2009 1.931 1.940 1.714 1.723 547,067 -0.22(-11.16%)
Oct 27, 2009 2.030 2.048 1.860 1.940 389,064 -0.13(-6.11%)
Oct 26, 2009 2.202 2.247 1.940 2.066 531,146 -0.12(-5.37%)
Oct 23, 2009 2.229 2.229 2.183 2.183 224,447 -0.08(-3.59%)
Oct 22, 2009 2.265 2.274 2.174 2.265 359,416 +0.01(+0.40%)
Oct 21, 2009 2.283 2.382 2.220 2.256 407,236 +0.00(+0.00%)
Oct 20, 2009 2.283 2.301 2.192 2.256 367,878 -0.14(-5.66%)
Oct 19, 2009 2.445 2.517 2.319 2.391 383,209 -0.10(-3.99%)
Oct 16, 2009 2.454 2.617 2.265 2.490 1,321,430 -0.07(-2.82%)
Oct 15, 2009 2.202 2.571 2.048 2.562 2,696,936 +0.42(+19.83%)
Oct 14, 2009 2.120 2.211 2.012 2.138 555,445 +0.06(+3.04%)
Oct 13, 2009 1.895 2.075 1.859 2.075 599,536 +0.17(+9.00%)
Oct 12, 2009 1.922 1.967 1.832 1.904 331,611 -0.05(-2.32%)
Oct 09, 2009 1.940 1.985 1.859 1.949 297,235 +0.00(+0.00%)
Oct 08, 2009 1.850 2.129 1.850 1.949 322,109 +0.07(+3.85%)
Oct 07, 2009 1.940 2.066 1.805 1.877 778,251 -0.09(-4.59%)
Oct 06, 2009 1.832 2.202 1.832 1.967 2,085,219 +0.15(+8.46%)
Oct 05, 2009 1.795 1.895 1.759 1.814 581,758 -0.04(-1.95%)
Oct 02, 2009 1.913 1.913 1.678 1.850 1,415,659 -0.10(-5.09%)
Oct 01, 2009 2.192 2.192 1.814 1.949 1,447,324 -0.14(-6.90%)
Sep 30, 2009 2.283 2.301 2.003 2.093 870,536 -0.19(-8.30%)
Sep 29, 2009 2.418 2.418 2.238 2.283 658,079 -0.02(-0.78%)
Sep 28, 2009 2.364 2.463 2.183 2.301 1,946,058 +0.15(+7.14%)
Sep 25, 2009 2.174 2.526 2.066 2.147 1,708,668 +0.01(+0.42%)
Sep 24, 2009 2.319 2.436 1.958 2.138 2,284,719 -0.23(-9.54%)
Sep 23, 2009 2.526 2.734 2.319 2.364 2,130,243 -0.31(-11.49%)
Sep 22, 2009 3.032 3.032 2.320 2.671 4,587,852 +0.01(+0.34%)
Sep 21, 2009 2.192 3.221 2.075 2.662 8,497,397 +0.27(+11.32%)
Sep 18, 2009 1.795 2.391 1.678 2.391 4,714,396 +0.77(+47.22%)
Sep 17, 2009 1.588 1.705 1.498 1.624 1,632,682 +0.21(+14.66%)
Sep 16, 2009 1.281 1.624 1.281 1.416 2,276,287 +0.17(+13.76%)
Sep 15, 2009 1.119 1.281 1.119 1.245 1,881,172 +0.12(+10.40%)
Sep 14, 2009 1.137 1.137 1.038 1.128 699,302 +0.02(+1.63%)
Sep 11, 2009 0.9474 1.146 0.9474 1.110 1,202,532 +0.15(+16.05%)
Sep 10, 2009 1.002 1.002 0.9023 0.9563 1,273,492 -0.03(-2.85%)
Sep 09, 2009 1.119 1.119 0.9654 0.9844 1,482,473 -0.09(-8.32%)
Sep 08, 2009 1.128 1.335 1.056 1.074 6,127,202 +0.12(+12.26%)
Sep 04, 2009 0.7489 0.9564 0.7309 0.9564 3,201,194 +0.23(+32.50%)
Sep 03, 2009 0.6993 0.7940 0.6857 0.7218 1,668,809 +0.01(+1.27%)
Sep 02, 2009 0.6947 0.7218 0.6316 0.7128 310,321 +0.00(+0.00%)
Sep 01, 2009 0.6677 0.7759 0.6135 0.7128 923,250 +0.05(+8.22%)
Aug 31, 2009 0.6947 0.6947 0.6319 0.6586 504,572 -0.03(-3.95%)
Aug 28, 2009 0.8301 0.8391 0.6424 0.6857 1,434,378 -0.09(-11.63%)
Aug 27, 2009 0.9023 0.9113 0.6857 0.7759 2,504,925 -0.09(-10.42%)
Aug 26, 2009 0.6498 1.029 0.6406 0.8662 11,231,382 +0.23(+37.14%)
Aug 25, 2009 0.4241 0.6747 0.4241 0.6316 2,875,968 +0.21(+48.94%)
Aug 24, 2009 0.4150 0.4331 0.3880 0.4241 1,044,269 +0.03(+6.82%)
Aug 21, 2009 0.4015 0.4150 0.3970 0.3970 173,553 +0.00(+0.00%)
Aug 20, 2009 0.4150 0.4241 0.3970 0.3970 752,007 -0.03(-6.38%)
Aug 19, 2009 0.4150 0.4421 0.3997 0.4241 265,201 +0.00(+0.00%)
Aug 18, 2009 0.4331 0.4331 0.4060 0.4241 90,927 +0.00(+0.00%)
Aug 17, 2009 0.4150 0.4421 0.3970 0.4241 315,325 +0.01(+2.17%)
Aug 14, 2009 0.4060 0.4421 0.3971 0.4150 592,622 +0.01(+2.22%)
Aug 13, 2009 0.4331 0.4511 0.3957 0.4060 523,348 -0.03(-6.27%)
Aug 12, 2009 0.4331 0.4511 0.4245 0.4332 255,788 +0.01(+2.15%)
Aug 11, 2009 0.4511 0.4602 0.4241 0.4241 917,793 -0.03(-6.00%)
Aug 10, 2009 0.4500 0.4511 0.4150 0.4511 243,255 +0.04(+8.70%)
Aug 07, 2009 0.4602 0.4692 0.3609 0.4150 589,218 -0.05(-9.80%)
Aug 06, 2009 0.4602 0.4602 0.4421 0.4602 1,454,445 +0.02(+4.08%)
Aug 05, 2009 0.4511 0.4602 0.4421 0.4421 861,235 +0.01(+2.08%)
Aug 04, 2009 0.4421 0.4773 0.4331 0.4331 295,321 +0.01(+2.13%)
Aug 03, 2009 0.4511 0.4872 0.4150 0.4241 478,462 -0.02(-4.08%)
Jul 31, 2009 0.4331 0.4872 0.3970 0.4421 474,929 +0.03(+6.52%)
Jul 30, 2009 0.4692 0.4872 0.4073 0.4150 312,986 -0.05(-11.54%)
Jul 29, 2009 0.4872 0.4962 0.4692 0.4692 92,588 -0.01(-1.89%)
Jul 28, 2009 0.4692 0.5252 0.4511 0.4782 346,410 +0.01(+2.91%)
Jul 27, 2009 0.4099 0.4782 0.4060 0.4647 518,828 +0.08(+19.77%)
Jul 24, 2009 0.4241 0.4241 0.3789 0.3880 243 -0.02(-4.44%)
Jul 23, 2009 0.4133 0.4421 0.3880 0.4060 234,491 +0.02(+4.65%)
Jul 22, 2009 0.4421 0.4421 0.3447 0.3880 167,707 +0.00(+0.00%)
Jul 21, 2009 0.3429 0.4150 0.3429 0.3880 71,998 +0.03(+7.50%)
Jul 20, 2009 0.3429 0.3789 0.3429 0.3609 84,800 +0.02(+5.26%)
Jul 17, 2009 0.3880 0.4060 0.3429 0.3429 115,622 -0.01(-2.56%)
Jul 16, 2009 0.4150 0.4241 0.3519 0.3519 243,423 -0.05(-13.33%)
Jul 15, 2009 0.4060 0.4421 0.3974 0.4060 267,271 -0.01(-2.17%)
Jul 14, 2009 0.3880 0.4151 0.3880 0.4150 75,854 +0.03(+6.98%)
Jul 13, 2009 0.3792 0.4060 0.3791 0.3880 97,314 +0.01(+2.38%)
Jul 10, 2009 0.3789 0.3970 0.3789 0.3789 87,013 +0.00(+0.00%)
Jul 09, 2009 0.3880 0.3970 0.3789 0.3789 148,733 -0.01(-2.33%)
Jul 08, 2009 0.4150 0.4150 0.3880 0.3880 96,480 -0.02(-4.44%)
Jul 07, 2009 0.4331 0.4511 0.4060 0.4060 211,730 -0.02(-4.26%)
Jul 06, 2009 0.4511 0.4511 0.4241 0.4241 126,554 -0.04(-7.84%)
Jul 02, 2009 0.4331 0.4962 0.4331 0.4602 218,044 +0.00(+0.00%)
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.