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 (%)
Aug 31, 2020 14.41 14.43 13.99 14.01 684,496 -0.49(-3.36%)
Aug 28, 2020 14.37 14.51 14.21 14.50 516,995 +0.22(+1.52%)
Aug 27, 2020 13.98 14.32 13.88 14.28 966,336 +0.43(+3.13%)
Aug 26, 2020 13.71 14.00 13.70 13.85 730,257 +0.06(+0.46%)
Aug 25, 2020 14.11 14.15 13.59 13.78 545,936 -0.11(-0.78%)
Aug 24, 2020 13.38 13.89 13.27 13.89 629,839 +0.52(+3.92%)
Aug 21, 2020 13.42 13.54 13.15 13.37 564,629 -0.18(-1.33%)
Aug 20, 2020 13.59 13.92 13.41 13.55 445,064 -0.32(-2.28%)
Aug 19, 2020 13.77 14.15 13.68 13.87 741,399 +0.16(+1.19%)
Aug 18, 2020 13.82 13.92 13.57 13.70 629,823 -0.17(-1.24%)
Aug 17, 2020 13.98 14.06 13.66 13.87 363,382 -0.10(-0.71%)
Aug 14, 2020 13.80 14.14 13.59 13.97 471,576 +0.04(+0.26%)
Aug 13, 2020 13.96 14.26 13.83 13.94 613,467 -0.14(-1.03%)
Aug 12, 2020 14.34 14.45 14.02 14.08 915,598 -0.03(-0.19%)
Aug 11, 2020 13.78 14.59 13.75 14.11 1,230,946 +0.63(+4.69%)
Aug 10, 2020 13.32 13.64 13.26 13.48 877,020 +0.17(+1.29%)
Aug 07, 2020 13.34 13.72 13.07 13.31 854,975 -0.04(-0.27%)
Aug 06, 2020 12.76 13.76 12.71 13.34 1,217,395 +0.52(+4.08%)
Aug 05, 2020 13.51 13.54 12.64 12.82 1,279,555 -0.60(-4.44%)
Aug 04, 2020 13.21 13.69 13.19 13.41 660,720 +0.17(+1.30%)
Aug 03, 2020 13.04 13.40 12.85 13.24 595,773 +0.30(+2.30%)
Jul 31, 2020 13.13 13.13 12.52 12.94 527,408 -0.23(-1.71%)
Jul 30, 2020 12.86 13.23 12.67 13.17 508,776 +0.11(+0.83%)
Jul 29, 2020 12.94 13.11 12.83 13.06 616,507 +0.11(+0.84%)
Jul 28, 2020 12.60 13.08 12.59 12.95 573,234 +0.20(+1.56%)
Jul 27, 2020 13.07 13.12 12.52 12.76 459,195 -0.37(-2.82%)
Jul 24, 2020 13.11 13.28 12.95 13.13 604,952 -0.07(-0.55%)
Jul 23, 2020 12.91 13.27 12.87 13.20 819,565 +0.38(+2.96%)
Jul 22, 2020 12.73 12.97 12.66 12.82 817,836 +0.00(+0.00%)
Jul 21, 2020 12.63 13.13 12.55 12.82 989,138 +0.37(+2.97%)
Jul 20, 2020 13.08 13.08 12.37 12.45 777,994 -0.64(-4.90%)
Jul 17, 2020 13.39 13.44 13.07 13.09 645,496 -0.34(-2.55%)
Jul 16, 2020 13.14 13.59 12.88 13.43 752,327 +0.17(+1.29%)
Jul 15, 2020 12.96 13.40 12.79 13.26 1,227,092 +0.62(+4.93%)
Jul 14, 2020 12.48 12.64 12.19 12.64 617,905 +0.15(+1.23%)
Jul 13, 2020 12.64 12.89 12.45 12.48 933,187 -0.07(-0.57%)
Jul 10, 2020 11.96 12.59 11.96 12.56 439,451 +0.58(+4.82%)
Jul 09, 2020 12.52 12.57 11.74 11.98 879,740 -0.43(-3.49%)
Jul 08, 2020 12.38 12.53 12.22 12.41 608,399 -0.02(-0.15%)
Jul 07, 2020 12.39 12.69 12.30 12.43 795,915 -0.13(-1.01%)
Jul 06, 2020 12.61 12.66 12.31 12.56 472,321 +0.19(+1.53%)
Jul 02, 2020 12.87 13.05 12.30 12.37 661,559 +0.00(+0.00%)
Jul 01, 2020 12.59 12.87 12.32 12.37 645,086 -0.23(-1.79%)
Jun 30, 2020 12.31 12.76 12.24 12.59 1,162,286 +0.17(+1.38%)
Jun 29, 2020 11.74 12.56 11.64 12.42 1,097,995 +0.80(+6.92%)
Jun 26, 2020 12.38 12.47 11.57 11.62 1,484,187 -0.88(-7.08%)
Jun 25, 2020 12.21 12.53 11.94 12.50 1,416,301 +0.02(+0.14%)
Jun 24, 2020 12.74 12.82 12.06 12.48 1,141,721 -0.51(-3.89%)
Jun 23, 2020 13.39 13.47 12.97 12.99 1,323,145 -0.14(-1.10%)
Jun 22, 2020 12.65 13.14 12.52 13.13 709,932 +0.30(+2.32%)
Jun 19, 2020 13.31 13.46 12.43 12.84 1,288,223 -0.32(-2.40%)
Jun 18, 2020 12.93 13.22 12.76 13.15 696,894 +0.09(+0.69%)
Jun 17, 2020 13.37 13.43 13.03 13.06 803,802 -0.28(-2.10%)
Jun 16, 2020 13.93 14.16 13.09 13.34 1,104,545 +0.01(+0.07%)
Jun 15, 2020 12.35 13.47 12.10 13.33 1,047,713 +0.40(+3.07%)
Jun 12, 2020 13.78 13.85 12.60 12.94 1,208,021 -0.14(-1.04%)
Jun 11, 2020 13.56 13.66 13.06 13.07 1,421,659 -1.52(-10.40%)
Jun 10, 2020 14.44 15.16 14.24 14.59 1,445,105 +0.01(+0.06%)
Jun 09, 2020 15.04 15.09 14.45 14.58 1,435,709 -0.81(-5.28%)
Jun 08, 2020 16.01 16.07 15.12 15.39 1,173,966 -0.22(-1.39%)
Jun 05, 2020 14.89 15.89 14.73 15.61 1,790,374 +1.69(+12.13%)
Jun 04, 2020 13.81 14.13 13.60 13.92 933,513 -0.02(-0.13%)
Jun 03, 2020 13.22 14.14 13.22 13.94 1,139,923 +0.96(+7.37%)
Jun 02, 2020 13.14 13.24 12.64 12.98 1,032,087 +0.07(+0.56%)
Jun 01, 2020 12.74 13.17 12.57 12.91 958,930 +0.32(+2.58%)
May 29, 2020 12.70 12.90 12.38 12.58 888,430 -0.25(-1.97%)
May 28, 2020 13.79 14.03 12.82 12.84 816,286 -0.84(-6.14%)
May 27, 2020 13.33 13.74 13.10 13.68 1,120,018 +0.72(+5.57%)
May 26, 2020 12.87 13.14 12.59 12.95 758,211 +0.74(+6.06%)
May 22, 2020 12.23 12.28 11.88 12.21 887,433 +0.00(+0.00%)
May 21, 2020 12.12 12.56 12.07 12.21 632,946 -0.03(-0.22%)
May 20, 2020 12.39 12.68 12.02 12.24 662,579 +0.25(+2.11%)
May 19, 2020 11.92 12.47 11.65 11.99 825,123 +0.00(+0.00%)
May 18, 2020 11.92 12.32 11.75 11.99 2,004,792 +0.78(+6.92%)
May 15, 2020 10.65 11.44 10.59 11.21 1,118,181 +0.39(+3.59%)
May 14, 2020 10.46 10.90 10.19 10.82 1,452,025 +0.05(+0.42%)
May 13, 2020 11.24 11.36 10.34 10.78 1,698,636 -0.42(-3.71%)
May 12, 2020 11.62 11.75 11.14 11.19 1,086,476 -0.32(-2.74%)
May 11, 2020 11.67 11.76 11.18 11.51 1,087,636 -0.36(-3.04%)
May 08, 2020 11.59 11.94 11.39 11.87 1,263,187 +0.58(+5.12%)
May 07, 2020 10.90 11.82 10.46 11.29 1,725,300 +0.86(+8.22%)
May 06, 2020 10.47 10.60 9.948 10.44 1,165,978 +0.17(+1.67%)
May 05, 2020 11.00 11.07 10.12 10.26 1,425,715 +0.19(+1.88%)
May 04, 2020 9.695 10.14 9.433 10.07 983,254 +0.05(+0.54%)
May 01, 2020 10.16 10.16 9.533 10.02 952,680 -0.46(-4.39%)
Apr 30, 2020 10.97 11.09 10.45 10.48 1,059,832 -0.88(-7.78%)
Apr 29, 2020 10.81 11.76 10.66 11.37 1,682,947 +1.18(+11.61%)
Apr 28, 2020 10.37 10.68 10.01 10.18 1,173,274 +0.21(+2.08%)
Apr 27, 2020 9.406 10.08 9.406 9.975 1,097,036 +0.75(+8.12%)
Apr 24, 2020 9.126 9.370 8.820 9.226 840,795 +0.20(+2.20%)
Apr 23, 2020 8.585 9.218 8.576 9.027 883,584 +0.34(+3.95%)
Apr 22, 2020 9.027 9.163 8.522 8.684 1,303,865 -0.28(-3.12%)
Apr 21, 2020 9.099 9.328 8.892 8.964 1,027,728 -0.51(-5.43%)
Apr 20, 2020 9.479 9.740 9.289 9.479 999,252 -0.39(-3.93%)
Apr 17, 2020 9.849 10.07 9.343 9.867 2,005,392 +0.77(+8.43%)
Apr 16, 2020 9.307 9.397 8.829 9.099 2,245,372 -0.28(-2.98%)
Apr 15, 2020 9.677 9.677 9.163 9.379 985,572 -0.81(-7.97%)
Apr 14, 2020 9.632 10.29 9.632 10.19 967,572 +0.78(+8.25%)
Apr 13, 2020 10.48 10.50 9.316 9.415 836,822 -1.22(-11.46%)
Apr 09, 2020 10.96 11.32 10.38 10.63 975,279 +0.20(+1.90%)
Apr 08, 2020 10.05 10.94 9.776 10.44 989,793 +0.56(+5.67%)
Apr 07, 2020 10.34 10.52 9.627 9.876 1,431,668 +0.20(+2.05%)
Apr 06, 2020 9.181 9.740 9.054 9.677 1,425,317 +1.11(+12.96%)
Apr 03, 2020 9.181 9.330 8.296 8.567 1,127,486 -0.62(-6.78%)
Apr 02, 2020 9.154 9.519 8.666 9.190 2,229,881 -0.12(-1.26%)
Apr 01, 2020 9.298 9.668 8.896 9.307 1,343,069 -0.39(-4.00%)
Mar 31, 2020 9.794 10.40 9.569 9.695 1,046,854 -0.16(-1.65%)
Mar 30, 2020 10.59 10.83 9.695 9.858 988,663 -0.92(-8.54%)
Mar 27, 2020 11.04 11.24 10.53 10.78 1,032,661 -0.88(-7.59%)
Mar 26, 2020 11.14 11.78 11.06 11.66 888,761 +0.70(+6.34%)
Mar 25, 2020 10.21 12.11 10.17 10.97 2,004,918 +0.95(+9.46%)
Mar 24, 2020 8.404 10.16 8.215 10.02 2,955,266 +2.07(+25.99%)
Mar 23, 2020 8.865 9.000 7.872 7.953 1,646,671 -0.93(-10.47%)
Mar 20, 2020 9.587 10.12 8.801 8.883 2,063,218 -0.57(-6.02%)
Mar 19, 2020 9.099 9.930 8.928 9.451 1,295,686 +0.29(+3.15%)
Mar 18, 2020 9.135 9.930 8.540 9.163 2,048,108 -0.83(-8.31%)
Mar 17, 2020 8.594 10.51 7.700 9.993 2,802,840 +1.55(+18.40%)
Mar 16, 2020 9.677 9.813 8.197 8.440 2,005,635 -2.60(-23.55%)
Mar 13, 2020 9.650 11.06 9.479 11.04 2,130,570 +1.96(+21.57%)
Mar 12, 2020 9.858 9.930 8.567 9.081 3,377,926 -1.52(-14.31%)
Mar 11, 2020 11.81 12.00 10.19 10.60 2,987,534 -1.58(-12.97%)
Mar 10, 2020 12.38 12.38 11.46 12.18 2,285,909 +0.25(+2.12%)
Mar 09, 2020 12.62 13.08 11.46 11.92 2,496,018 -1.67(-12.28%)
Mar 06, 2020 14.95 14.95 12.87 13.59 4,386,761 -0.63(-4.44%)
Mar 05, 2020 15.26 15.30 13.92 14.23 1,947,931 -1.28(-8.27%)
Mar 04, 2020 15.80 16.01 15.25 15.51 1,194,825 -0.13(-0.81%)
Mar 03, 2020 16.25 16.68 15.49 15.63 948,389 -0.61(-3.78%)
Mar 02, 2020 17.14 17.14 15.88 16.25 1,622,218 -0.83(-4.86%)
Feb 28, 2020 15.83 17.24 15.82 17.08 1,836,236 +0.79(+4.88%)
Feb 27, 2020 15.54 16.82 14.58 16.29 2,131,503 +0.60(+3.86%)
Feb 26, 2020 16.80 17.02 15.57 15.68 1,738,770 -1.07(-6.36%)
Feb 25, 2020 17.68 17.68 16.55 16.75 1,134,557 -0.82(-4.68%)
Feb 24, 2020 17.66 17.81 17.40 17.57 895,473 -0.76(-4.14%)
Feb 21, 2020 19.20 19.20 18.18 18.33 763,473 -0.92(-4.78%)
Feb 20, 2020 19.90 19.90 18.98 19.25 749,919 -0.73(-3.66%)
Feb 19, 2020 20.16 20.18 19.83 19.98 508,296 -0.09(-0.45%)
Feb 18, 2020 20.35 20.61 19.84 20.07 479,974 -0.29(-1.42%)
Feb 14, 2020 20.18 20.44 19.93 20.36 699,444 +0.20(+0.99%)
Feb 13, 2020 19.94 20.27 19.85 20.16 464,709 +0.10(+0.50%)
Feb 12, 2020 19.91 20.24 19.75 20.06 496,157 +0.27(+1.37%)
Feb 11, 2020 19.45 19.94 19.41 19.79 530,783 +0.53(+2.77%)
Feb 10, 2020 19.26 19.54 19.18 19.25 480,908 -0.10(-0.51%)
Feb 07, 2020 19.76 19.76 19.16 19.35 388,051 -0.48(-2.41%)
Feb 06, 2020 19.71 20.27 19.69 19.83 634,417 +0.24(+1.24%)
Feb 05, 2020 19.39 19.78 19.35 19.59 662,878 +0.42(+2.21%)
Feb 04, 2020 18.86 19.35 18.64 19.16 583,923 +0.66(+3.56%)
Feb 03, 2020 18.40 18.88 18.38 18.51 1,009,157 +0.20(+1.08%)
Jan 31, 2020 18.84 18.87 18.23 18.31 717,058 -0.60(-3.20%)
Jan 30, 2020 18.90 19.03 18.51 18.91 742,271 -0.25(-1.32%)
Jan 29, 2020 19.22 19.26 18.94 19.16 565,355 -0.02(-0.09%)
Jan 28, 2020 19.44 19.65 19.08 19.18 699,332 -0.14(-0.70%)
Jan 27, 2020 19.17 19.50 18.77 19.32 653,968 -0.17(-0.88%)
Jan 24, 2020 20.17 20.17 19.25 19.49 809,556 -0.64(-3.18%)
Jan 23, 2020 19.65 20.23 19.20 20.13 808,824 +0.36(+1.83%)
Jan 22, 2020 19.77 19.87 19.58 19.77 868,578 +0.06(+0.32%)
Jan 21, 2020 20.23 20.23 19.55 19.71 784,268 -0.68(-3.32%)
Jan 17, 2020 20.58 20.83 20.24 20.38 1,097,133 -0.02(-0.09%)
Jan 16, 2020 20.25 20.50 19.89 20.40 728,258 +0.14(+0.71%)
Jan 15, 2020 19.53 20.46 19.53 20.26 1,206,487 +0.68(+3.46%)
Jan 14, 2020 19.17 19.68 19.05 19.58 934,058 +0.40(+2.07%)
Jan 13, 2020 19.10 19.24 18.76 19.18 815,524 +0.25(+1.33%)
Jan 10, 2020 19.21 19.27 18.78 18.93 470,690 -0.28(-1.46%)
Jan 09, 2020 19.86 19.86 19.15 19.21 401,047 -0.65(-3.27%)
Jan 08, 2020 19.62 20.07 19.62 19.86 513,662 +0.16(+0.82%)
Jan 07, 2020 19.26 19.95 19.14 19.70 844,899 +0.56(+2.92%)
Jan 06, 2020 18.70 19.16 18.65 19.14 369,003 +0.15(+0.81%)
Jan 03, 2020 18.69 19.01 18.43 18.98 432,915 +0.13(+0.67%)
Jan 02, 2020 19.46 19.52 18.69 18.86 793,665 -0.50(-2.57%)
Dec 31, 2019 19.15 19.54 19.15 19.35 681,942 +0.13(+0.66%)
Dec 30, 2019 19.28 19.30 18.98 19.23 639,891 -0.02(-0.09%)
Dec 27, 2019 19.50 19.56 19.21 19.25 526,411 -0.14(-0.70%)
Dec 26, 2019 19.47 19.57 19.31 19.38 581,705 -0.04(-0.19%)
Dec 24, 2019 19.44 19.67 19.38 19.42 272,732 +0.02(+0.09%)
Dec 23, 2019 19.54 19.62 19.35 19.40 727,042 -0.10(-0.51%)
Dec 20, 2019 19.43 19.79 19.37 19.50 1,080,406 +0.14(+0.70%)
Dec 19, 2019 18.84 19.45 18.79 19.36 964,472 +0.63(+3.37%)
Dec 18, 2019 18.51 18.87 18.45 18.73 833,808 +0.24(+1.32%)
Dec 17, 2019 18.21 18.56 18.16 18.49 814,403 +0.31(+1.69%)
Dec 16, 2019 18.51 18.79 18.14 18.18 927,160 -0.23(-1.27%)
Dec 13, 2019 18.56 18.72 17.94 18.42 1,004,856 -0.16(-0.87%)
Dec 12, 2019 18.33 18.85 18.23 18.58 1,737,335 +0.17(+0.93%)
Dec 11, 2019 18.34 18.59 18.21 18.41 566,874 +0.21(+1.14%)
Dec 10, 2019 18.52 18.52 18.13 18.20 1,339,109 -0.35(-1.90%)
Dec 09, 2019 18.55 18.79 18.54 18.55 500,551 -0.09(-0.48%)
Dec 06, 2019 18.69 19.00 18.62 18.64 547,459 +0.17(+0.93%)
Dec 05, 2019 18.44 18.51 18.23 18.47 352,206 +0.10(+0.54%)
Dec 04, 2019 18.23 18.66 18.06 18.37 624,746 +0.36(+2.01%)
Dec 03, 2019 17.94 18.13 17.46 18.01 891,173 -0.17(-0.94%)
Dec 02, 2019 18.33 18.33 17.94 18.18 528,450 -0.09(-0.49%)
Nov 29, 2019 18.51 18.64 18.23 18.27 200,395 -0.32(-1.70%)
Nov 27, 2019 18.73 18.91 18.48 18.59 470,358 +0.00(+0.00%)
Nov 26, 2019 18.86 18.95 18.56 18.59 563,611 -0.27(-1.44%)
Nov 25, 2019 17.95 18.89 17.92 18.86 1,321,684 +0.94(+5.24%)
Nov 22, 2019 17.76 17.92 17.46 17.92 1,071,765 +0.23(+1.33%)
Nov 21, 2019 17.64 17.85 17.22 17.68 832,343 +0.12(+0.67%)
Nov 20, 2019 17.60 17.79 17.45 17.57 785,382 -0.10(-0.56%)
Nov 19, 2019 17.49 17.74 17.13 17.67 667,247 +0.20(+1.14%)
Nov 18, 2019 17.20 17.48 16.94 17.47 676,474 +0.27(+1.58%)
Nov 15, 2019 17.50 17.79 17.19 17.20 640,400 -0.20(-1.14%)
Nov 14, 2019 17.38 17.79 17.24 17.40 511,629 -0.01(-0.05%)
Nov 13, 2019 17.41 17.52 17.03 17.40 698,684 -0.20(-1.13%)
Nov 12, 2019 17.79 17.96 17.27 17.60 901,147 -0.16(-0.91%)
Nov 11, 2019 17.82 17.99 17.54 17.77 1,097,588 -0.27(-1.50%)
Nov 08, 2019 17.29 18.16 17.29 18.04 1,506,232 +0.94(+5.49%)
Nov 07, 2019 16.38 17.13 15.48 17.10 2,054,329 +2.04(+13.55%)
Nov 06, 2019 15.60 15.62 15.03 15.06 933,338 -0.69(-4.36%)
Nov 05, 2019 15.70 16.18 15.57 15.74 602,722 +0.12(+0.75%)
Nov 04, 2019 15.32 15.68 15.26 15.63 518,911 +0.43(+2.85%)
Nov 01, 2019 14.95 15.40 14.95 15.19 398,131 +0.38(+2.56%)
Oct 31, 2019 14.97 14.97 14.51 14.81 793,206 -0.21(-1.38%)
Oct 30, 2019 15.28 15.28 14.88 15.02 364,714 -0.32(-2.12%)
Oct 29, 2019 15.33 15.43 15.13 15.35 389,814 -0.09(-0.58%)
Oct 28, 2019 15.00 15.61 14.98 15.44 518,278 +0.48(+3.20%)
Oct 25, 2019 14.80 15.23 14.80 14.96 487,750 +0.14(+0.97%)
Oct 24, 2019 15.03 15.03 14.24 14.81 949,373 -0.17(-1.14%)
Oct 23, 2019 15.09 15.24 14.84 14.99 1,312,838 -0.05(-0.36%)
Oct 22, 2019 14.71 15.10 14.51 15.04 1,121,040 +0.30(+2.02%)
Oct 21, 2019 14.99 15.28 14.71 14.74 804,332 -0.08(-0.55%)
Oct 18, 2019 14.94 14.99 14.68 14.82 429,149 -0.14(-0.96%)
Oct 17, 2019 14.65 15.01 14.42 14.97 392,265 +0.42(+2.85%)
Oct 16, 2019 14.34 14.72 14.34 14.55 420,407 +0.10(+0.69%)
Oct 15, 2019 13.94 14.51 13.78 14.45 475,965 +0.56(+4.03%)
Oct 14, 2019 14.03 14.03 13.68 13.89 386,816 -0.24(-1.72%)
Oct 11, 2019 13.67 14.34 13.67 14.14 521,647 +0.70(+5.24%)
Oct 10, 2019 13.52 13.63 13.32 13.43 489,398 +0.01(+0.07%)
Oct 09, 2019 13.53 13.60 13.30 13.42 348,416 +0.02(+0.14%)
Oct 08, 2019 13.59 13.72 13.29 13.41 610,202 -0.32(-2.30%)
Oct 07, 2019 13.88 14.01 13.71 13.72 612,925 -0.20(-1.43%)
Oct 04, 2019 13.78 13.96 13.78 13.92 362,129 +0.19(+1.38%)
Oct 03, 2019 13.81 13.88 13.20 13.73 1,300,679 -0.09(-0.65%)
Oct 02, 2019 14.24 14.26 13.56 13.82 1,064,875 -0.55(-3.83%)
Oct 01, 2019 14.81 15.12 14.30 14.37 683,901 -0.36(-2.45%)
Sep 30, 2019 14.51 14.97 14.43 14.73 768,210 +0.34(+2.38%)
Sep 27, 2019 14.41 14.74 14.27 14.39 787,844 +0.05(+0.31%)
Sep 26, 2019 14.53 14.69 14.27 14.34 621,850 -0.27(-1.85%)
Sep 25, 2019 14.24 14.79 14.09 14.62 587,949 +0.31(+2.15%)
Sep 24, 2019 14.91 14.93 14.23 14.31 569,478 -0.46(-3.12%)
Sep 23, 2019 14.31 14.81 14.27 14.77 529,199 +0.36(+2.51%)
Sep 20, 2019 14.49 14.80 14.40 14.41 1,010,616 -0.19(-1.30%)
Sep 19, 2019 15.12 15.17 14.58 14.60 645,867 -0.51(-3.41%)
Sep 18, 2019 15.21 15.25 14.95 15.11 1,035,050 -0.08(-0.53%)
Sep 17, 2019 15.68 15.70 15.08 15.19 992,711 -0.51(-3.22%)
Sep 16, 2019 15.17 15.71 15.06 15.70 1,835,371 +0.39(+2.53%)
Sep 13, 2019 15.65 15.83 15.26 15.31 638,849 -0.21(-1.34%)
Sep 12, 2019 15.81 15.81 15.21 15.52 1,103,244 -0.38(-2.38%)
Sep 11, 2019 15.10 16.04 15.02 15.90 1,544,069 +0.80(+5.32%)
Sep 10, 2019 14.04 15.12 14.02 15.09 1,394,753 +1.06(+7.52%)
Sep 09, 2019 13.76 14.04 13.70 14.04 685,301 +0.33(+2.44%)
Sep 06, 2019 13.71 13.91 13.69 13.70 440,891 +0.02(+0.13%)
Sep 05, 2019 13.32 13.77 13.20 13.69 834,891 +0.41(+3.06%)
Sep 04, 2019 13.31 13.35 12.87 13.28 1,038,830 +0.08(+0.62%)
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.