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: 4:10 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, 2008 4.181 4.401 4.153 4.309 335,863 +0.15(+3.52%)
Apr 29, 2008 4.282 4.337 4.117 4.162 289,226 -0.13(-2.99%)
Apr 28, 2008 4.419 4.474 4.291 4.291 167,449 -0.16(-3.51%)
Apr 25, 2008 4.584 4.648 4.355 4.447 223,117 -0.10(-2.22%)
Apr 24, 2008 4.392 4.584 4.282 4.548 277,393 +0.17(+3.98%)
Apr 23, 2008 4.465 4.465 4.309 4.373 181,097 -0.08(-1.85%)
Apr 22, 2008 4.630 4.630 4.410 4.456 212,208 -0.21(-4.52%)
Apr 21, 2008 4.859 4.969 4.639 4.667 295,359 -0.26(-5.21%)
Apr 18, 2008 5.107 5.162 4.905 4.923 347,548 -0.08(-1.65%)
Apr 17, 2008 4.923 5.162 4.850 5.006 257,937 +0.06(+1.11%)
Apr 16, 2008 4.933 4.997 4.777 4.951 259,530 +0.06(+1.31%)
Apr 15, 2008 4.997 5.034 4.703 4.887 201,757 -0.06(-1.30%)
Apr 14, 2008 4.621 5.024 4.465 4.951 361,934 +0.32(+6.93%)
Apr 11, 2008 4.878 4.914 4.566 4.630 187,380 -0.28(-5.78%)
Apr 10, 2008 5.043 5.144 4.878 4.914 115,722 -0.17(-3.25%)
Apr 09, 2008 5.034 5.180 4.942 5.079 201,778 +0.06(+1.28%)
Apr 08, 2008 5.144 5.199 4.960 5.015 171,238 -0.19(-3.70%)
Apr 07, 2008 5.226 5.235 4.933 5.208 183,236 +0.01(+0.18%)
Apr 04, 2008 5.272 5.437 5.162 5.199 141,557 -0.09(-1.73%)
Apr 03, 2008 5.327 5.391 5.134 5.290 170,802 -0.08(-1.54%)
Apr 02, 2008 5.437 5.501 5.079 5.373 287,070 -0.13(-2.33%)
Apr 01, 2008 5.327 5.547 5.199 5.501 427,660 +0.28(+5.45%)
Mar 31, 2008 4.988 5.235 4.951 5.217 248,023 +0.23(+4.60%)
Mar 28, 2008 5.391 5.391 4.960 4.988 149,097 -0.39(-7.17%)
Mar 27, 2008 5.519 5.574 5.354 5.373 128,374 -0.12(-2.17%)
Mar 26, 2008 5.602 5.657 5.299 5.492 212,466 -0.17(-3.07%)
Mar 25, 2008 5.895 5.978 5.620 5.666 214,102 -0.30(-5.07%)
Mar 24, 2008 5.538 6.070 5.400 5.969 543,164 +0.50(+9.05%)
Mar 21, 2008 5.199 5.776 5.199 5.474 1,258,132 +0.00(+0.00%)
Mar 20, 2008 5.199 5.776 5.199 5.474 1,258,132 +0.12(+2.23%)
Mar 19, 2008 5.354 5.785 5.208 5.354 635,673 -0.05(-0.85%)
Mar 18, 2008 4.804 5.519 4.694 5.400 486,339 +0.72(+15.26%)
Mar 17, 2008 4.493 4.841 4.428 4.685 227,100 +0.08(+1.79%)
Mar 14, 2008 4.630 4.923 4.328 4.603 389,595 -0.03(-0.59%)
Mar 13, 2008 4.493 4.685 4.373 4.630 672,848 +0.10(+2.23%)
Mar 12, 2008 4.593 4.676 4.493 4.529 433,681 -0.02(-0.40%)
Mar 11, 2008 4.648 4.878 4.529 4.548 433,223 +0.04(+0.81%)
Mar 10, 2008 4.575 4.658 4.502 4.511 208,213 -0.04(-0.81%)
Mar 07, 2008 4.566 4.694 4.300 4.548 799,041 -0.08(-1.78%)
Mar 06, 2008 5.134 5.199 4.620 4.630 503,245 -0.50(-9.66%)
Mar 05, 2008 5.400 5.400 5.070 5.125 441,185 -0.28(-5.09%)
Mar 04, 2008 5.373 5.556 5.098 5.400 1,313,787 -0.04(-0.67%)
Mar 03, 2008 5.309 5.519 5.171 5.437 927,525 +0.12(+2.24%)
Feb 29, 2008 5.428 5.547 5.290 5.318 599,935 -0.18(-3.33%)
Feb 28, 2008 5.501 5.602 5.354 5.501 668,267 -0.04(-0.66%)
Feb 27, 2008 5.391 5.538 5.345 5.538 591,809 +0.08(+1.51%)
Feb 26, 2008 5.519 5.657 5.299 5.455 535,639 -0.09(-1.65%)
Feb 25, 2008 5.180 5.556 5.034 5.547 563,779 +0.38(+7.27%)
Feb 22, 2008 5.318 5.428 5.043 5.171 388,595 -0.17(-3.26%)
Feb 21, 2008 5.272 5.611 5.189 5.345 415,444 +0.15(+2.82%)
Feb 20, 2008 5.574 5.639 5.125 5.199 363,200 -0.38(-6.74%)
Feb 19, 2008 5.501 5.785 5.409 5.574 187,817 +0.14(+2.53%)
Feb 18, 2008 5.639 5.657 5.364 5.437 0 +0.00(+0.00%)
Feb 15, 2008 5.639 5.657 5.364 5.437 379,670 -0.26(-4.51%)
Feb 14, 2008 5.895 5.923 5.611 5.694 322,190 -0.17(-2.97%)
Feb 13, 2008 5.987 6.161 5.804 5.868 208,540 -0.04(-0.62%)
Feb 12, 2008 5.978 6.024 5.840 5.905 174,292 -0.03(-0.46%)
Feb 11, 2008 6.005 6.051 5.859 5.932 211,703 -0.06(-0.92%)
Feb 08, 2008 6.335 6.335 5.960 5.987 250,335 -0.35(-5.50%)
Feb 07, 2008 6.207 6.390 6.170 6.335 148,116 +0.11(+1.77%)
Feb 06, 2008 6.335 6.546 6.198 6.225 194,405 -0.03(-0.44%)
Feb 05, 2008 6.601 6.656 6.225 6.253 214,975 -0.52(-7.71%)
Feb 04, 2008 6.959 6.977 6.610 6.776 168,621 -0.23(-3.27%)
Feb 01, 2008 7.051 7.087 6.400 7.005 411,191 +0.08(+1.19%)
Jan 31, 2008 6.601 7.041 6.519 6.922 255,222 +0.26(+3.85%)
Jan 30, 2008 6.931 7.060 6.665 6.665 195,452 -0.35(-4.97%)
Jan 29, 2008 7.234 7.252 6.821 7.014 93,690 -0.19(-2.67%)
Jan 28, 2008 7.197 7.289 6.977 7.206 209,626 -0.02(-0.25%)
Jan 25, 2008 7.298 7.463 6.941 7.225 221,628 +0.06(+0.77%)
Jan 24, 2008 7.151 7.252 6.831 7.170 355,456 -0.06(-0.76%)
Jan 23, 2008 6.207 7.271 5.960 7.225 410,452 +0.85(+13.38%)
Jan 22, 2008 6.235 6.849 6.235 6.372 162,540 -0.12(-1.84%)
Jan 21, 2008 6.537 6.647 6.207 6.491 0 +0.00(+0.00%)
Jan 18, 2008 6.537 6.647 6.207 6.491 214,102 -0.16(-2.34%)
Jan 17, 2008 6.821 6.922 6.427 6.647 252,231 -0.12(-1.76%)
Jan 16, 2008 6.500 7.216 6.500 6.766 275,508 +0.27(+4.09%)
Jan 15, 2008 6.308 6.638 6.170 6.500 220,319 +0.13(+2.01%)
Jan 14, 2008 6.299 6.519 6.143 6.372 224,355 +0.07(+1.16%)
Jan 11, 2008 6.601 6.730 6.299 6.299 170,584 -0.34(-5.11%)
Jan 10, 2008 6.436 6.757 6.225 6.638 209,194 +0.14(+2.12%)
Jan 09, 2008 6.207 6.555 6.198 6.500 225,664 +0.23(+3.66%)
Jan 08, 2008 6.620 6.748 6.235 6.271 246,496 -0.33(-5.00%)
Jan 07, 2008 6.794 6.803 6.381 6.601 327,316 -0.15(-2.17%)
Jan 04, 2008 6.675 6.785 6.436 6.748 406,828 +0.00(+0.00%)
Jan 03, 2008 6.913 6.931 6.748 6.748 161,422 -0.08(-1.21%)
Jan 02, 2008 7.353 7.564 6.821 6.831 530,403 -0.52(-7.11%)
Jan 01, 2008 7.463 7.619 7.243 7.353 0 +0.00(+0.00%)
Dec 31, 2007 7.463 7.619 7.243 7.353 234,079 -0.17(-2.20%)
Dec 28, 2007 7.711 7.876 7.481 7.518 183,781 -0.28(-3.53%)
Dec 27, 2007 8.261 8.398 7.757 7.793 153,569 -0.50(-6.08%)
Dec 26, 2007 8.371 8.582 8.142 8.297 171,456 -0.26(-3.00%)
Dec 24, 2007 8.050 8.646 8.050 8.554 81,965 +0.39(+4.83%)
Dec 21, 2007 8.673 8.783 8.105 8.160 763,593 -0.34(-3.99%)
Dec 20, 2007 8.114 8.499 7.940 8.499 213,448 +0.51(+6.43%)
Dec 19, 2007 7.912 8.022 7.775 7.986 178,328 +0.07(+0.93%)
Dec 18, 2007 7.408 7.931 7.216 7.912 189,562 +0.58(+7.87%)
Dec 17, 2007 7.592 7.647 7.335 7.335 150,406 -0.34(-4.42%)
Dec 14, 2007 7.537 7.903 7.362 7.674 143,971 -0.02(-0.24%)
Dec 13, 2007 7.335 7.757 7.298 7.692 204,613 +0.29(+3.97%)
Dec 12, 2007 7.537 7.784 7.307 7.399 156,475 +0.06(+0.75%)
Dec 11, 2007 7.491 7.711 7.161 7.344 355,456 -0.15(-1.96%)
Dec 10, 2007 7.537 7.637 7.417 7.491 125,538 -0.05(-0.61%)
Dec 07, 2007 7.463 7.711 7.289 7.537 146,916 +0.12(+1.61%)
Dec 06, 2007 7.115 7.527 7.115 7.417 511,098 +0.30(+4.25%)
Dec 05, 2007 7.051 7.252 6.702 7.115 530,512 +0.21(+3.05%)
Dec 04, 2007 7.344 7.399 6.876 6.904 412,063 -0.57(-7.61%)
Dec 03, 2007 7.812 7.812 7.261 7.472 336,914 -0.33(-4.23%)
Nov 30, 2007 7.426 7.802 7.362 7.802 339,096 +0.47(+6.37%)
Nov 29, 2007 7.252 7.371 7.179 7.335 471,615 +0.09(+1.27%)
Nov 28, 2007 6.849 7.280 6.849 7.243 508,699 +0.39(+5.76%)
Nov 27, 2007 6.803 6.950 6.730 6.849 312,156 +0.06(+0.81%)
Nov 26, 2007 7.106 7.106 6.647 6.794 409,664 -0.35(-4.88%)
Nov 23, 2007 6.867 7.326 6.812 7.142 70,785 +0.34(+4.99%)
Nov 21, 2007 6.409 6.803 6.235 6.803 209,522 +0.39(+6.15%)
Nov 20, 2007 6.427 6.574 6.106 6.409 352,184 -0.03(-0.43%)
Nov 19, 2007 6.950 7.041 6.345 6.436 425,660 -0.52(-7.51%)
Nov 16, 2007 7.592 7.592 6.895 6.959 437,804 -0.61(-8.11%)
Nov 15, 2007 7.537 7.637 7.417 7.573 128,374 +0.04(+0.49%)
Nov 14, 2007 7.628 7.775 7.472 7.537 208,431 -0.07(-0.96%)
Nov 13, 2007 7.115 7.656 7.106 7.610 224,246 +0.58(+8.21%)
Nov 12, 2007 7.326 7.381 6.766 7.032 235,180 -0.28(-3.88%)
Nov 09, 2007 7.454 7.555 6.876 7.316 337,569 -0.29(-3.86%)
Nov 08, 2007 7.986 7.986 7.417 7.610 464,064 -0.25(-3.15%)
Nov 07, 2007 8.050 8.334 7.550 7.857 477,832 -0.61(-7.25%)
Nov 06, 2007 8.270 8.811 8.087 8.472 273,436 +0.20(+2.44%)
Nov 05, 2007 8.032 8.408 7.830 8.270 198,615 +0.10(+1.23%)
Nov 02, 2007 8.252 8.252 7.839 8.169 240,824 -0.06(-0.67%)
Nov 01, 2007 8.389 8.389 7.995 8.224 345,422 -0.45(-5.18%)
Oct 31, 2007 8.600 8.866 8.389 8.673 147,788 +0.09(+1.07%)
Oct 30, 2007 8.893 8.893 8.508 8.582 127,501 -0.36(-4.00%)
Oct 29, 2007 8.811 9.085 8.710 8.939 135,464 +0.16(+1.77%)
Oct 26, 2007 8.472 8.838 8.463 8.783 138,954 +0.46(+5.51%)
Oct 25, 2007 8.252 8.334 8.096 8.325 168,730 +0.11(+1.34%)
Oct 24, 2007 8.408 8.435 8.068 8.215 106,887 -0.24(-2.82%)
Oct 23, 2007 8.563 8.655 8.206 8.453 85,401 -0.04(-0.43%)
Oct 22, 2007 8.068 8.527 7.986 8.490 138,081 +0.30(+3.70%)
Oct 19, 2007 8.958 8.958 8.142 8.187 212,794 -0.79(-8.78%)
Oct 18, 2007 8.747 9.013 8.747 8.976 71,004 +0.19(+2.19%)
Oct 17, 2007 8.701 8.893 8.701 8.783 90,963 +0.18(+2.13%)
Oct 16, 2007 8.554 8.683 8.398 8.600 87,473 +0.04(+0.43%)
Oct 15, 2007 8.673 9.031 8.151 8.563 124,557 -0.12(-1.37%)
Oct 12, 2007 8.857 9.040 8.527 8.683 134,591 -0.17(-1.97%)
Oct 11, 2007 8.811 9.205 8.527 8.857 204,286 +0.11(+1.26%)
Oct 10, 2007 8.848 8.912 8.618 8.747 98,380 -0.11(-1.24%)
Oct 09, 2007 8.554 8.985 8.518 8.857 97,507 +0.34(+3.98%)
Oct 08, 2007 8.820 8.875 8.463 8.518 242,897 -0.34(-3.83%)
Oct 05, 2007 8.600 9.013 8.371 8.857 153,896 +0.36(+4.21%)
Oct 04, 2007 8.252 8.563 8.123 8.499 79,947 +0.26(+3.11%)
Oct 03, 2007 8.554 8.600 8.242 8.242 205,595 -0.38(-4.36%)
Oct 02, 2007 8.389 8.628 8.297 8.618 188,580 +0.27(+3.18%)
Oct 01, 2007 7.766 8.380 7.683 8.352 240,824 +0.57(+7.30%)
Sep 28, 2007 7.867 8.077 7.757 7.784 172,111 -0.10(-1.28%)
Sep 27, 2007 7.582 7.977 7.582 7.885 112,777 +0.34(+4.50%)
Sep 26, 2007 7.747 7.885 7.298 7.546 165,021 -0.14(-1.79%)
Sep 25, 2007 7.784 7.821 7.564 7.683 105,579 -0.15(-1.87%)
Sep 24, 2007 8.261 8.297 7.784 7.830 138,190 -0.45(-5.43%)
Sep 21, 2007 8.288 8.417 8.142 8.279 334,624 +0.07(+0.89%)
Sep 20, 2007 8.472 8.554 8.132 8.206 128,810 -0.31(-3.66%)
Sep 19, 2007 8.380 8.527 8.123 8.518 251,840 +0.24(+2.88%)
Sep 18, 2007 7.509 8.325 7.335 8.279 228,500 +0.83(+11.07%)
Sep 17, 2007 7.738 7.738 7.408 7.454 163,712 -0.29(-3.79%)
Sep 14, 2007 7.683 7.922 7.555 7.747 549,600 -0.05(-0.59%)
Sep 13, 2007 7.839 7.912 7.647 7.793 186,181 -0.01(-0.12%)
Sep 12, 2007 7.922 7.931 7.674 7.802 146,043 -0.13(-1.62%)
Sep 11, 2007 7.912 8.132 7.720 7.931 197,415 +0.06(+0.70%)
Sep 10, 2007 8.132 8.132 7.721 7.876 328,189 -0.12(-1.49%)
Sep 07, 2007 7.839 8.087 7.711 7.995 182,691 +0.01(+0.11%)
Sep 06, 2007 7.949 8.050 7.619 7.986 197,960 +0.09(+1.16%)
Sep 05, 2007 8.004 8.032 7.601 7.894 354,475 -0.17(-2.05%)
Sep 04, 2007 8.160 8.206 7.958 8.059 190,325 -0.15(-1.79%)
Aug 31, 2007 8.178 8.270 8.114 8.206 124,011 +0.15(+1.82%)
Aug 30, 2007 7.922 8.068 7.812 8.059 114,413 +0.04(+0.46%)
Aug 29, 2007 7.839 8.022 7.793 8.022 191,852 +0.21(+2.70%)
Aug 28, 2007 7.977 8.022 7.729 7.812 225,009 -0.18(-2.29%)
Aug 27, 2007 8.013 8.105 7.967 7.995 69,368 -0.03(-0.34%)
Aug 24, 2007 7.821 8.059 7.592 8.022 602,498 +0.19(+2.46%)
Aug 23, 2007 8.187 8.187 7.793 7.830 112,450 -0.34(-4.15%)
Aug 22, 2007 7.867 8.206 7.848 8.169 206,468 +0.39(+4.95%)
Aug 21, 2007 7.922 7.986 7.564 7.784 80,820 -0.05(-0.59%)
Aug 20, 2007 8.362 8.362 7.729 7.830 314,119 -0.51(-6.15%)
Aug 17, 2007 8.756 8.939 8.032 8.343 404,428 +0.35(+4.36%)
Aug 16, 2007 7.564 8.077 7.445 7.995 330,261 +0.28(+3.69%)
Aug 15, 2007 7.702 8.050 7.582 7.711 469,325 -0.01(-0.12%)
Aug 14, 2007 7.729 7.830 7.436 7.720 338,551 -0.01(-0.12%)
Aug 13, 2007 8.197 8.252 7.454 7.729 484,158 -0.30(-3.77%)
Aug 10, 2007 8.252 8.417 7.426 8.032 486,012 -0.23(-2.77%)
Aug 09, 2007 7.912 8.903 7.775 8.261 1,275,456 +0.16(+1.92%)
Aug 08, 2007 6.904 8.151 6.610 8.105 689,208 +1.19(+17.24%)
Aug 07, 2007 6.418 6.986 6.235 6.913 526,695 +0.36(+5.45%)
Aug 06, 2007 6.418 6.831 5.987 6.555 575,122 -0.54(-7.62%)
Aug 03, 2007 7.161 7.417 7.023 7.096 363,309 -0.32(-4.33%)
Aug 02, 2007 7.271 7.436 7.151 7.417 253,258 +0.14(+1.89%)
Aug 01, 2007 7.353 7.546 7.041 7.280 328,298 -0.10(-1.37%)
Jul 31, 2007 7.665 7.958 7.362 7.381 269,510 -0.24(-3.13%)
Jul 30, 2007 7.491 7.665 7.234 7.619 277,799 +0.13(+1.71%)
Jul 27, 2007 8.032 8.041 7.472 7.491 454,927 -0.58(-7.16%)
Jul 26, 2007 8.325 8.435 8.059 8.068 813,945 -0.41(-4.86%)
Jul 25, 2007 8.408 8.508 8.174 8.481 392,976 +0.12(+1.43%)
Jul 24, 2007 8.362 8.508 8.252 8.362 385,014 -0.12(-1.41%)
Jul 23, 2007 8.242 8.545 8.169 8.481 224,682 +0.24(+2.89%)
Jul 20, 2007 8.463 8.536 8.160 8.242 313,901 -0.24(-2.81%)
Jul 19, 2007 8.481 8.527 8.398 8.481 82,892 +0.06(+0.76%)
Jul 18, 2007 8.343 8.463 8.242 8.417 209,740 +0.06(+0.77%)
Jul 17, 2007 8.380 8.472 8.343 8.352 89,873 +0.01(+0.11%)
Jul 16, 2007 8.490 8.545 8.325 8.343 127,720 -0.18(-2.15%)
Jul 13, 2007 8.554 8.554 8.389 8.527 91,618 -0.03(-0.32%)
Jul 12, 2007 8.481 8.563 8.362 8.554 172,983 +0.16(+1.86%)
Jul 11, 2007 8.435 8.453 8.343 8.398 180,509 -0.02(-0.22%)
Jul 10, 2007 8.444 8.527 8.389 8.417 264,383 -0.14(-1.61%)
Jul 09, 2007 8.490 8.573 8.463 8.554 144,516 +0.05(+0.54%)
Jul 06, 2007 8.481 8.582 8.444 8.508 136,336 +0.04(+0.43%)
Jul 05, 2007 8.527 8.536 8.408 8.472 147,570 -0.06(-0.65%)
Jul 03, 2007 8.582 8.618 8.417 8.527 147,788 -0.06(-0.75%)
Jul 02, 2007 8.545 8.609 8.362 8.591 431,368 +0.09(+1.08%)
Jun 29, 2007 8.655 8.756 8.472 8.499 227,954 -0.12(-1.38%)
Jun 28, 2007 8.637 8.673 8.563 8.618 175,056 -0.01(-0.11%)
Jun 27, 2007 8.692 8.756 8.490 8.628 234,389 -0.12(-1.36%)
Jun 26, 2007 8.884 8.884 8.710 8.747 150,406 -0.08(-0.93%)
Jun 25, 2007 8.976 9.013 8.774 8.829 198,287 -0.15(-1.63%)
Jun 22, 2007 8.728 8.976 8.609 8.976 467,579 +0.25(+2.84%)
Jun 21, 2007 8.692 8.765 8.637 8.728 114,740 -0.02(-0.21%)
Jun 20, 2007 8.976 9.013 8.628 8.747 285,761 -0.22(-2.45%)
Jun 19, 2007 8.765 9.031 8.765 8.967 185,963 +0.20(+2.30%)
Jun 18, 2007 8.747 8.783 8.692 8.765 226,645 +0.02(+0.21%)
Jun 15, 2007 8.985 8.985 8.728 8.747 307,248 +0.10(+1.17%)
Jun 14, 2007 8.802 8.903 8.600 8.646 144,516 -0.17(-1.98%)
Jun 13, 2007 8.701 8.848 8.609 8.820 205,813 +0.17(+1.91%)
Jun 12, 2007 8.802 8.802 8.563 8.655 345,749 -0.15(-1.67%)
Jun 11, 2007 8.838 9.022 8.765 8.802 504,772 -0.08(-0.93%)
Jun 08, 2007 9.058 9.104 8.848 8.884 289,578 -0.21(-2.32%)
Jun 07, 2007 9.279 9.297 9.077 9.095 258,603 -0.24(-2.55%)
Jun 06, 2007 9.370 9.416 9.251 9.334 279,108 -0.07(-0.78%)
Jun 05, 2007 9.508 9.508 9.223 9.407 332,115 -0.16(-1.63%)
Jun 04, 2007 9.398 9.691 9.297 9.563 282,617 +0.11(+1.16%)
Jun 01, 2007 9.489 9.572 9.352 9.453 132,737 +0.04(+0.39%)
May 31, 2007 9.352 9.453 9.242 9.416 234,607 +0.06(+0.69%)
May 30, 2007 9.168 9.398 9.168 9.352 124,884 +0.11(+1.19%)
May 29, 2007 9.462 9.462 8.728 9.242 169,711 -0.22(-2.33%)
May 25, 2007 9.499 9.499 9.352 9.462 152,260 +0.02(+0.19%)
May 24, 2007 9.581 9.590 9.334 9.444 333,533 +0.06(+0.68%)
May 23, 2007 9.810 9.957 9.343 9.379 215,957 -0.39(-3.94%)
May 22, 2007 9.535 9.810 9.535 9.764 334,024 +0.32(+3.40%)
May 21, 2007 9.370 9.609 9.370 9.444 610,896 +0.07(+0.78%)
May 18, 2007 8.948 9.480 8.930 9.370 890,463 +0.43(+4.82%)
May 17, 2007 8.692 9.306 8.472 8.939 563,342 +0.25(+2.85%)
May 16, 2007 8.472 8.710 8.453 8.692 213,230 +0.27(+3.16%)
May 15, 2007 8.527 8.673 8.417 8.426 241,915 -0.07(-0.86%)
May 14, 2007 8.563 8.628 8.343 8.499 336,696 -0.01(-0.11%)
May 11, 2007 8.609 8.632 8.426 8.508 174,074 -0.03(-0.32%)
May 10, 2007 8.793 8.793 8.481 8.536 315,537 -0.29(-3.32%)
May 09, 2007 9.013 9.013 8.765 8.829 472,597 -0.27(-2.92%)
May 08, 2007 9.040 9.168 8.857 9.095 481,540 -0.04(-0.40%)
May 07, 2007 8.958 9.444 8.866 9.132 627,202 -0.72(-7.35%)
May 04, 2007 9.984 9.984 9.783 9.856 179,855 -0.06(-0.65%)
May 03, 2007 9.957 10.04 9.737 9.920 222,174 -0.05(-0.46%)
May 02, 2007 9.691 10.04 9.691 9.966 179,091 +0.30(+3.13%)
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.