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

Gray Television (NY: GTN )

6.560 -0.090 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2015 12.29 12.46 12.11 12.15 437,567 -0.24(-1.92%)
Apr 29, 2015 12.65 12.66 12.25 12.39 557,150 -0.38(-2.94%)
Apr 28, 2015 12.72 12.90 12.21 12.77 795,937 +0.02(+0.14%)
Apr 27, 2015 12.66 13.11 12.62 12.75 696,808 +0.14(+1.09%)
Apr 24, 2015 12.74 12.77 12.35 12.61 704,613 -0.15(-1.15%)
Apr 23, 2015 12.56 12.82 12.56 12.76 420,675 +0.17(+1.38%)
Apr 22, 2015 12.53 12.71 12.35 12.58 317,325 +0.05(+0.37%)
Apr 21, 2015 12.64 12.65 12.46 12.54 304,072 -0.03(-0.22%)
Apr 20, 2015 12.69 12.82 12.48 12.56 495,332 -0.08(-0.65%)
Apr 17, 2015 12.89 12.89 12.55 12.65 599,866 -0.37(-2.82%)
Apr 16, 2015 12.87 13.05 12.77 13.01 532,536 +0.16(+1.21%)
Apr 15, 2015 12.53 12.88 12.30 12.86 619,742 +0.31(+2.48%)
Apr 14, 2015 12.77 12.88 12.41 12.55 783,745 -0.30(-2.35%)
Apr 13, 2015 12.99 13.19 12.83 12.85 581,023 -0.12(-0.92%)
Apr 10, 2015 13.05 13.15 12.92 12.97 540,327 +0.02(+0.14%)
Apr 09, 2015 12.92 12.99 12.70 12.95 465,255 -0.03(-0.21%)
Apr 08, 2015 12.72 13.02 12.66 12.98 714,858 +0.27(+2.16%)
Apr 07, 2015 12.77 12.94 12.68 12.70 572,444 -0.06(-0.50%)
Apr 06, 2015 12.78 13.02 12.76 12.77 874,321 -0.16(-1.21%)
Apr 02, 2015 12.80 12.92 12.92 12.92 1,458,233 +0.16(+1.29%)
Apr 01, 2015 12.71 12.88 12.63 12.76 1,193,323 +0.09(+0.72%)
Mar 31, 2015 12.72 12.98 12.57 12.66 1,127,146 -0.07(-0.58%)
Mar 30, 2015 12.42 12.78 12.30 12.74 1,030,456 +0.44(+3.58%)
Mar 27, 2015 11.91 12.31 11.84 12.30 1,583,071 +0.39(+3.31%)
Mar 26, 2015 11.87 12.05 11.68 11.90 5,052,266 -0.28(-2.33%)
Mar 25, 2015 12.67 12.92 12.11 12.19 1,040,810 -0.49(-3.83%)
Mar 24, 2015 12.30 12.82 12.24 12.67 845,203 +0.40(+3.29%)
Mar 23, 2015 13.14 13.15 11.92 12.27 1,177,736 -0.94(-7.14%)
Mar 20, 2015 13.22 13.56 13.15 13.21 583,723 -0.04(-0.28%)
Mar 19, 2015 13.17 13.40 13.02 13.25 379,859 +0.07(+0.56%)
Mar 18, 2015 13.09 13.43 12.97 13.18 399,760 -0.02(-0.14%)
Mar 17, 2015 13.07 13.38 13.02 13.20 500,680 +0.02(+0.14%)
Mar 16, 2015 12.99 13.31 12.92 13.18 503,962 +0.31(+2.42%)
Mar 13, 2015 12.83 13.26 12.69 12.87 757,413 +0.07(+0.57%)
Mar 12, 2015 12.22 12.96 12.11 12.79 839,627 +0.69(+5.68%)
Mar 11, 2015 12.02 12.13 11.99 12.11 330,013 +0.07(+0.61%)
Mar 10, 2015 11.97 12.11 11.78 12.03 383,641 +0.00(+0.00%)
Mar 09, 2015 11.64 12.12 11.47 12.03 598,344 +0.49(+4.21%)
Mar 06, 2015 11.28 12.36 11.23 11.55 1,825,990 +0.27(+2.36%)
Mar 05, 2015 10.36 11.28 10.08 11.28 878,053 +1.28(+12.83%)
Mar 04, 2015 10.02 10.12 9.915 9.998 219,897 -0.06(-0.64%)
Mar 03, 2015 10.07 10.17 9.805 10.06 324,129 -0.05(-0.54%)
Mar 02, 2015 10.08 10.20 10.04 10.12 242,128 +0.09(+0.91%)
Feb 27, 2015 10.21 10.27 9.879 10.03 416,037 -0.18(-1.80%)
Feb 26, 2015 10.12 10.21 9.970 10.21 296,288 +0.12(+1.18%)
Feb 25, 2015 9.860 10.11 9.860 10.09 424,939 +0.25(+2.51%)
Feb 24, 2015 9.750 9.924 9.723 9.842 341,490 +0.07(+0.75%)
Feb 23, 2015 9.704 9.860 9.604 9.769 258,124 +0.08(+0.85%)
Feb 20, 2015 9.640 9.723 9.521 9.686 183,094 +0.05(+0.57%)
Feb 19, 2015 9.567 10.06 9.494 9.631 486,593 +0.09(+0.96%)
Feb 18, 2015 9.457 9.622 9.365 9.540 327,756 +0.11(+1.17%)
Feb 17, 2015 9.310 9.503 9.228 9.430 313,131 +0.14(+1.48%)
Feb 13, 2015 8.981 9.292 9.292 9.292 298,783 +0.34(+3.79%)
Feb 12, 2015 9.146 9.219 8.825 8.953 275,836 -0.15(-1.61%)
Feb 11, 2015 9.072 9.219 8.935 9.100 240,785 +0.03(+0.30%)
Feb 10, 2015 9.301 9.338 8.935 9.072 344,696 -0.13(-1.39%)
Feb 09, 2015 9.356 9.585 9.118 9.200 358,303 -0.16(-1.67%)
Feb 06, 2015 9.136 9.459 9.091 9.356 268,686 +0.22(+2.41%)
Feb 05, 2015 9.283 9.384 9.081 9.136 149,384 -0.12(-1.29%)
Feb 04, 2015 9.045 9.384 9.045 9.255 180,691 +0.16(+1.71%)
Feb 03, 2015 8.852 9.200 8.852 9.100 290,520 +0.29(+3.33%)
Feb 02, 2015 9.026 9.026 8.403 8.806 262,071 +0.14(+1.59%)
Jan 30, 2015 8.751 8.944 8.495 8.669 490,218 -0.17(-1.97%)
Jan 29, 2015 8.962 8.999 8.577 8.843 246,657 -0.12(-1.33%)
Jan 28, 2015 9.457 9.466 8.843 8.962 275,992 -0.45(-4.77%)
Jan 27, 2015 9.292 9.585 9.265 9.411 124,390 -0.01(-0.10%)
Jan 26, 2015 9.613 9.663 9.283 9.420 178,402 -0.19(-2.00%)
Jan 23, 2015 9.576 9.732 9.490 9.613 206,489 +0.06(+0.67%)
Jan 22, 2015 9.549 9.576 9.191 9.549 310,441 +0.13(+1.36%)
Jan 21, 2015 9.210 9.512 9.081 9.420 217,038 +0.21(+2.29%)
Jan 20, 2015 9.356 9.439 9.191 9.210 269,688 -0.13(-1.37%)
Jan 16, 2015 9.017 9.356 9.008 9.338 193,731 +0.26(+2.83%)
Jan 15, 2015 9.549 9.631 9.063 9.081 362,952 -0.41(-4.34%)
Jan 14, 2015 9.668 9.759 9.384 9.494 131,979 -0.31(-3.18%)
Jan 13, 2015 9.640 9.934 9.530 9.805 259,268 +0.30(+3.18%)
Jan 12, 2015 9.595 9.787 9.430 9.503 196,495 -0.06(-0.67%)
Jan 09, 2015 9.549 9.805 9.402 9.567 154,611 +0.02(+0.19%)
Jan 08, 2015 9.512 9.787 9.356 9.549 240,606 +0.18(+1.96%)
Jan 07, 2015 9.466 9.558 9.164 9.365 298,518 +0.01(+0.10%)
Jan 06, 2015 9.906 9.952 9.219 9.356 380,126 -0.51(-5.20%)
Jan 05, 2015 9.970 10.14 9.640 9.869 287,253 -0.15(-1.46%)
Jan 02, 2015 10.35 10.40 9.906 10.02 319,349 -0.25(-2.41%)
Dec 31, 2014 10.47 10.26 10.26 10.26 184,093 -0.18(-1.75%)
Dec 30, 2014 10.54 10.66 10.31 10.45 182,987 -0.10(-0.96%)
Dec 29, 2014 10.54 10.75 10.49 10.55 205,803 +0.05(+0.52%)
Dec 26, 2014 10.47 10.58 10.37 10.49 194,786 +0.12(+1.15%)
Dec 24, 2014 10.37 10.37 10.37 10.37 144,371 +0.03(+0.27%)
Dec 23, 2014 10.29 10.59 10.14 10.35 419,882 +0.17(+1.71%)
Dec 22, 2014 10.08 10.29 10.02 10.17 154,189 +0.13(+1.28%)
Dec 19, 2014 10.25 10.29 9.943 10.04 415,354 -0.20(-1.97%)
Dec 18, 2014 10.04 10.37 9.970 10.25 407,455 +0.38(+3.90%)
Dec 17, 2014 9.558 9.888 9.503 9.860 523,093 +0.38(+3.96%)
Dec 16, 2014 9.402 9.576 9.228 9.485 353,024 +0.05(+0.58%)
Dec 15, 2014 9.347 9.457 9.255 9.430 338,145 +0.16(+1.68%)
Dec 12, 2014 9.237 9.512 9.109 9.274 418,575 -0.10(-1.08%)
Dec 11, 2014 9.494 9.585 9.274 9.375 302,753 -0.06(-0.68%)
Dec 10, 2014 9.503 9.622 9.420 9.439 337,426 -0.09(-0.96%)
Dec 09, 2014 9.274 9.622 9.157 9.530 292,735 +0.13(+1.36%)
Dec 08, 2014 9.411 9.622 9.347 9.402 276,488 -0.01(-0.10%)
Dec 05, 2014 9.310 9.540 9.283 9.411 297,524 +0.10(+1.08%)
Dec 04, 2014 9.338 9.365 9.125 9.310 285,643 -0.04(-0.39%)
Dec 03, 2014 9.521 9.613 9.338 9.347 384,082 -0.13(-1.35%)
Dec 02, 2014 9.320 9.613 9.305 9.475 239,236 +0.16(+1.77%)
Dec 01, 2014 9.457 9.512 9.255 9.310 388,078 -0.21(-2.21%)
Nov 28, 2014 9.585 9.750 9.512 9.521 223,350 -0.09(-0.95%)
Nov 26, 2014 9.668 9.613 9.613 9.613 247,167 -0.05(-0.57%)
Nov 25, 2014 9.750 9.833 9.494 9.668 464,227 -0.02(-0.19%)
Nov 24, 2014 9.338 9.714 9.274 9.686 610,162 +0.42(+4.55%)
Nov 21, 2014 9.210 9.347 9.063 9.265 342,829 +0.21(+2.33%)
Nov 20, 2014 8.935 9.063 8.907 9.054 158,398 +0.06(+0.71%)
Nov 19, 2014 9.173 9.173 8.816 8.990 236,831 -0.16(-1.70%)
Nov 18, 2014 9.255 9.347 9.100 9.146 282,749 -0.10(-1.09%)
Nov 17, 2014 9.246 9.411 9.200 9.246 534,400 -0.02(-0.20%)
Nov 14, 2014 8.981 9.292 8.861 9.265 434,586 +0.36(+4.01%)
Nov 13, 2014 8.962 9.045 8.871 8.907 372,369 -0.03(-0.31%)
Nov 12, 2014 8.587 9.017 8.559 8.935 283,915 +0.34(+3.94%)
Nov 11, 2014 8.587 8.706 8.440 8.596 293,980 +0.00(+0.00%)
Nov 10, 2014 8.935 9.008 8.495 8.596 288,975 -0.29(-3.30%)
Nov 07, 2014 9.045 9.054 8.724 8.889 545,105 -0.13(-1.42%)
Nov 06, 2014 8.669 9.127 8.660 9.017 782,874 +0.37(+4.24%)
Nov 05, 2014 8.467 8.761 8.128 8.651 861,033 +0.27(+3.17%)
Nov 04, 2014 8.458 8.467 8.183 8.385 329,783 -0.14(-1.61%)
Nov 03, 2014 8.504 8.706 8.412 8.522 473,055 +0.05(+0.65%)
Oct 31, 2014 8.596 8.669 8.348 8.467 699,445 +0.11(+1.32%)
Oct 30, 2014 8.037 8.394 8.009 8.357 395,639 +0.27(+3.28%)
Oct 29, 2014 8.128 8.137 7.963 8.092 269,793 -0.03(-0.34%)
Oct 28, 2014 7.908 8.156 7.844 8.119 484,252 +0.27(+3.50%)
Oct 27, 2014 7.853 7.908 7.908 7.844 204,066 -0.06(-0.81%)
Oct 24, 2014 7.945 7.982 7.835 7.908 140,390 -0.05(-0.58%)
Oct 23, 2014 7.853 8.037 7.743 7.954 408,538 +0.22(+2.84%)
Oct 22, 2014 8.064 8.064 7.725 7.734 495,396 -0.28(-3.54%)
Oct 21, 2014 7.881 8.046 7.808 8.018 370,020 +0.17(+2.22%)
Oct 20, 2014 7.853 7.872 7.762 7.844 663,693 -0.01(-0.12%)
Oct 17, 2014 7.918 7.963 7.615 7.853 986,601 +0.06(+0.82%)
Oct 16, 2014 7.203 7.872 7.084 7.789 730,517 +0.47(+6.38%)
Oct 15, 2014 6.864 7.331 6.809 7.322 512,102 +0.29(+4.17%)
Oct 14, 2014 6.845 7.047 6.763 7.029 402,986 +0.27(+4.07%)
Oct 13, 2014 6.680 6.937 6.561 6.754 514,637 +0.10(+1.52%)
Oct 10, 2014 6.855 7.010 6.607 6.653 535,114 -0.27(-3.84%)
Oct 09, 2014 7.194 7.230 6.877 6.919 380,833 -0.30(-4.19%)
Oct 08, 2014 7.065 7.267 6.951 7.221 369,570 +0.16(+2.20%)
Oct 07, 2014 7.230 7.368 7.047 7.065 358,378 -0.24(-3.26%)
Oct 06, 2014 7.606 7.615 7.294 7.304 401,843 -0.27(-3.51%)
Oct 03, 2014 7.276 7.789 7.221 7.569 964,103 +0.39(+5.49%)
Oct 02, 2014 7.065 7.189 6.937 7.175 414,714 +0.11(+1.56%)
Oct 01, 2014 7.203 7.239 6.974 7.065 547,313 -0.16(-2.16%)
Sep 30, 2014 7.487 7.514 7.221 7.221 804,653 -0.27(-3.55%)
Sep 29, 2014 7.377 7.666 7.377 7.487 281,446 -0.01(-0.12%)
Sep 26, 2014 7.615 7.679 7.423 7.496 477,435 -0.13(-1.68%)
Sep 25, 2014 7.762 7.835 7.505 7.624 461,192 -0.16(-2.12%)
Sep 24, 2014 7.560 7.844 7.533 7.789 625,674 +0.26(+3.41%)
Sep 23, 2014 7.688 7.698 7.423 7.533 946,819 -0.16(-2.14%)
Sep 22, 2014 8.119 8.119 7.643 7.698 878,406 -0.50(-6.15%)
Sep 19, 2014 8.247 8.302 8.046 8.202 666,045 -0.02(-0.22%)
Sep 18, 2014 8.339 8.348 8.147 8.220 321,338 -0.11(-1.32%)
Sep 17, 2014 8.183 8.357 8.183 8.330 292,835 +0.15(+1.79%)
Sep 16, 2014 8.302 8.357 8.137 8.183 416,366 -0.15(-1.76%)
Sep 15, 2014 8.321 8.412 8.229 8.330 504,661 +0.00(+0.00%)
Sep 12, 2014 8.596 8.596 8.312 8.330 388,827 -0.26(-2.99%)
Sep 11, 2014 8.357 8.660 8.348 8.587 650,353 +0.16(+1.96%)
Sep 10, 2014 8.522 8.687 8.422 8.422 386,431 -0.10(-1.18%)
Sep 09, 2014 8.715 8.779 8.486 8.522 406,862 -0.22(-2.52%)
Sep 08, 2014 8.861 8.926 8.687 8.742 238,069 -0.15(-1.65%)
Sep 05, 2014 9.026 9.155 8.871 8.889 339,633 -0.16(-1.72%)
Sep 04, 2014 9.301 9.301 9.045 9.045 803,552 -0.21(-2.28%)
Sep 03, 2014 9.255 9.375 9.109 9.255 863,950 +0.05(+0.50%)
Sep 02, 2014 9.118 9.242 9.026 9.210 349,302 +0.11(+1.21%)
Aug 29, 2014 9.072 9.100 9.100 9.100 585,781 +0.04(+0.40%)
Aug 28, 2014 9.164 9.173 9.026 9.063 661,525 -0.16(-1.69%)
Aug 27, 2014 9.200 9.328 9.164 9.219 423,391 +0.01(+0.10%)
Aug 26, 2014 9.631 9.668 9.146 9.210 937,572 -0.42(-4.38%)
Aug 25, 2014 9.650 10.25 9.494 9.631 820,408 +0.10(+1.06%)
Aug 22, 2014 9.466 9.677 9.466 9.530 268,452 +0.03(+0.29%)
Aug 21, 2014 9.567 9.723 9.448 9.503 886,293 -0.05(-0.58%)
Aug 20, 2014 9.567 9.650 9.448 9.558 542,562 -0.05(-0.48%)
Aug 19, 2014 9.695 9.915 9.549 9.604 860,572 -0.04(-0.38%)
Aug 18, 2014 9.595 9.732 9.503 9.640 619,870 +0.20(+2.14%)
Aug 15, 2014 9.668 9.714 9.420 9.439 1,234,102 -0.13(-1.34%)
Aug 14, 2014 9.915 9.948 9.356 9.567 1,804,640 -0.35(-3.51%)
Aug 13, 2014 10.37 10.37 9.906 9.915 845,575 -0.39(-3.82%)
Aug 12, 2014 10.78 10.94 10.17 10.31 641,283 -0.55(-5.06%)
Aug 11, 2014 11.18 11.24 10.79 10.86 356,175 -0.21(-1.90%)
Aug 08, 2014 10.77 11.14 10.43 11.07 722,168 +0.30(+2.81%)
Aug 07, 2014 10.66 11.20 10.29 10.77 1,245,939 -0.43(-3.85%)
Aug 06, 2014 10.81 11.35 10.77 11.20 352,689 +0.25(+2.26%)
Aug 05, 2014 11.36 11.43 10.85 10.95 468,795 -0.48(-4.17%)
Aug 04, 2014 11.34 11.48 11.12 11.43 290,473 +0.15(+1.30%)
Aug 01, 2014 11.14 11.29 11.05 11.28 374,220 +0.12(+1.07%)
Jul 31, 2014 11.22 11.33 10.97 11.16 436,478 -0.18(-1.62%)
Jul 30, 2014 11.42 11.52 11.26 11.34 234,311 +0.04(+0.32%)
Jul 29, 2014 11.34 11.54 11.27 11.31 296,071 -0.03(-0.24%)
Jul 28, 2014 11.56 11.56 11.15 11.34 420,814 -0.16(-1.43%)
Jul 25, 2014 11.60 11.63 11.31 11.50 670,870 -0.18(-1.57%)
Jul 24, 2014 11.96 12.19 11.58 11.68 598,108 +0.09(+0.79%)
Jul 23, 2014 11.81 11.83 11.57 11.59 431,883 -0.20(-1.71%)
Jul 22, 2014 11.77 11.93 11.61 11.79 353,181 +0.13(+1.10%)
Jul 21, 2014 11.62 11.75 11.43 11.67 377,853 -0.05(-0.47%)
Jul 18, 2014 11.58 11.88 11.50 11.72 473,049 +0.15(+1.27%)
Jul 17, 2014 11.49 11.94 11.43 11.57 563,620 -0.05(-0.47%)
Jul 16, 2014 11.76 11.83 11.58 11.63 425,661 -0.04(-0.31%)
Jul 15, 2014 12.00 12.07 11.61 11.67 674,563 -0.33(-2.75%)
Jul 14, 2014 11.81 12.13 11.79 12.00 569,744 +0.35(+2.99%)
Jul 11, 2014 11.67 11.91 11.48 11.65 445,330 +0.00(+0.00%)
Jul 10, 2014 11.61 11.97 11.24 11.65 609,339 -0.24(-2.00%)
Jul 09, 2014 11.78 12.04 11.70 11.89 283,130 +0.20(+1.73%)
Jul 08, 2014 12.16 12.16 11.41 11.68 693,566 -0.49(-4.06%)
Jul 07, 2014 12.55 12.63 12.11 12.18 429,685 -0.42(-3.35%)
Jul 03, 2014 12.70 12.60 12.60 12.60 426,022 +0.11(+0.88%)
Jul 02, 2014 12.11 12.52 12.11 12.49 622,826 +0.29(+2.40%)
Jul 01, 2014 12.09 12.41 11.99 12.20 718,532 +0.17(+1.37%)
Jun 30, 2014 11.67 12.32 11.58 12.03 1,410,811 +0.31(+2.66%)
Jun 27, 2014 11.45 11.77 11.43 11.72 2,066,289 +0.21(+1.83%)
Jun 26, 2014 11.23 11.56 11.00 11.51 1,065,907 +0.33(+2.95%)
Jun 25, 2014 10.20 11.93 10.20 11.18 3,353,664 +0.86(+8.35%)
Jun 24, 2014 10.20 10.50 10.17 10.32 334,595 +0.08(+0.81%)
Jun 23, 2014 10.36 10.36 10.07 10.24 408,242 -0.10(-0.98%)
Jun 20, 2014 10.62 10.64 10.04 10.34 725,696 -0.22(-2.08%)
Jun 19, 2014 10.79 10.83 10.44 10.56 461,715 -0.25(-2.29%)
Jun 18, 2014 10.81 10.88 10.61 10.80 621,883 +0.00(+0.00%)
Jun 17, 2014 11.01 11.10 10.79 10.80 368,922 -0.26(-2.32%)
Jun 16, 2014 10.80 11.10 10.79 11.06 568,884 +0.22(+2.03%)
Jun 13, 2014 10.83 10.98 10.69 10.84 281,223 +0.04(+0.34%)
Jun 12, 2014 11.07 11.10 10.71 10.80 400,442 -0.27(-2.48%)
Jun 11, 2014 11.01 11.18 10.98 11.08 317,878 -0.04(-0.33%)
Jun 10, 2014 11.09 11.14 10.84 11.12 303,438 +0.09(+0.83%)
Jun 06, 2014 11.03 11.22 10.88 11.02 330,040 +0.08(+0.75%)
Jun 05, 2014 10.90 11.00 10.66 10.94 499,086 +0.05(+0.42%)
Jun 04, 2014 10.79 11.11 10.53 10.90 618,254 +0.05(+0.51%)
Jun 03, 2014 10.60 10.89 10.45 10.84 366,955 +0.22(+2.07%)
Jun 02, 2014 10.62 11.00 10.57 10.62 649,982 +0.14(+1.31%)
May 30, 2014 10.62 10.64 10.32 10.48 492,791 -0.11(-1.04%)
May 29, 2014 10.61 10.64 10.45 10.59 209,374 +0.01(+0.09%)
May 28, 2014 10.06 10.70 9.970 10.58 426,042 +0.48(+4.71%)
May 27, 2014 10.14 10.44 10.03 10.11 335,760 +0.07(+0.73%)
May 23, 2014 9.814 10.03 10.03 10.03 186,385 +0.16(+1.58%)
May 22, 2014 9.686 9.879 9.606 9.879 125,130 +0.23(+2.37%)
May 21, 2014 9.558 9.796 9.503 9.650 430,442 +0.16(+1.64%)
May 20, 2014 9.732 9.732 9.356 9.494 340,012 -0.30(-3.09%)
May 19, 2014 9.384 9.796 9.329 9.796 377,638 +0.38(+4.09%)
May 16, 2014 9.338 9.420 9.164 9.411 715,780 +0.05(+0.49%)
May 15, 2014 9.274 9.416 9.136 9.365 652,730 -0.01(-0.10%)
May 14, 2014 9.622 9.737 9.338 9.375 526,417 -0.28(-2.94%)
May 13, 2014 10.01 10.02 9.595 9.659 322,142 -0.38(-3.74%)
May 12, 2014 9.750 10.10 9.622 10.03 365,315 +0.38(+3.89%)
May 09, 2014 9.283 9.704 9.182 9.659 658,056 +0.17(+1.84%)
May 08, 2014 10.04 10.09 9.420 9.485 756,850 -0.44(-4.43%)
May 07, 2014 10.13 10.17 9.759 9.924 640,744 -0.15(-1.46%)
May 06, 2014 10.67 10.80 10.06 10.07 759,100 -0.63(-5.91%)
May 05, 2014 10.09 10.73 10.01 10.70 579,717 +0.49(+4.85%)
May 02, 2014 10.48 10.48 10.19 10.21 550,629 -0.24(-2.28%)
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.