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: 6:30 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 29, 2011 2.466 2.613 2.430 2.558 363,510 +0.10(+4.10%)
Apr 28, 2011 2.466 2.494 2.414 2.457 195,136 -0.01(-0.37%)
Apr 27, 2011 2.466 2.521 2.365 2.466 281,517 +0.00(+0.00%)
Apr 26, 2011 2.338 2.476 2.338 2.466 462,466 +0.15(+6.32%)
Apr 25, 2011 2.310 2.320 2.283 2.320 272,458 +0.08(+3.69%)
Apr 21, 2011 2.136 2.283 2.136 2.237 388,602 +0.11(+5.17%)
Apr 20, 2011 2.063 2.127 2.063 2.127 159,027 +0.10(+4.98%)
Apr 19, 2011 2.026 2.045 1.990 2.026 208,110 +0.00(+0.00%)
Apr 18, 2011 2.045 2.072 1.999 2.026 174,062 -0.07(-3.49%)
Apr 15, 2011 1.999 2.164 1.999 2.100 486,850 +0.09(+4.57%)
Apr 14, 2011 1.971 2.008 1.971 2.008 150,663 +0.01(+0.46%)
Apr 13, 2011 1.971 2.026 1.944 1.999 165,236 +0.04(+1.87%)
Apr 12, 2011 1.971 1.990 1.925 1.962 208,786 -0.03(-1.38%)
Apr 11, 2011 2.155 2.182 1.980 1.990 610,804 -0.19(-8.82%)
Apr 08, 2011 2.200 2.237 2.136 2.182 240,174 +0.00(+0.00%)
Apr 07, 2011 2.191 2.200 2.109 2.182 424,426 -0.01(-0.42%)
Apr 06, 2011 2.145 2.200 2.063 2.191 436,810 +0.07(+3.46%)
Apr 05, 2011 2.090 2.118 2.045 2.118 393,375 +0.04(+1.76%)
Apr 04, 2011 2.035 2.100 2.035 2.081 220,802 +0.06(+2.71%)
Apr 01, 2011 1.925 2.063 1.925 2.026 442,003 +0.13(+6.76%)
Mar 31, 2011 1.898 1.962 1.889 1.898 1,036,236 -0.02(-0.96%)
Mar 30, 2011 1.916 1.916 1.916 1.916 433,637 -0.01(-0.48%)
Mar 29, 2011 1.935 1.944 1.880 1.925 88,268 -0.01(-0.47%)
Mar 28, 2011 1.999 2.017 1.916 1.935 140,621 -0.06(-3.21%)
Mar 25, 2011 1.971 2.008 1.898 1.999 135,736 +0.05(+2.35%)
Mar 24, 2011 1.962 1.971 1.944 1.953 199,287 +0.01(+0.47%)
Mar 23, 2011 1.916 1.944 1.861 1.944 124,194 +0.03(+1.44%)
Mar 22, 2011 1.971 1.980 1.916 1.916 153,165 -0.05(-2.34%)
Mar 21, 2011 1.962 1.971 1.944 1.962 212,863 +0.09(+4.90%)
Mar 18, 2011 1.880 1.907 1.834 1.870 727,757 +0.01(+0.49%)
Mar 17, 2011 1.925 1.944 1.852 1.861 772,646 -0.01(-0.49%)
Mar 16, 2011 1.990 2.017 1.861 1.870 201,982 -0.13(-6.42%)
Mar 15, 2011 1.962 2.100 1.935 1.999 801,782 -0.10(-4.80%)
Mar 14, 2011 2.164 2.191 2.090 2.100 153,441 -0.09(-4.18%)
Mar 11, 2011 2.127 2.255 2.035 2.191 567,642 +0.06(+3.02%)
Mar 10, 2011 2.100 2.164 2.035 2.127 575,382 +0.00(+0.00%)
Mar 09, 2011 2.100 2.310 2.100 2.127 705,931 +0.01(+0.43%)
Mar 08, 2011 2.054 2.164 2.045 2.118 457,035 +0.06(+2.67%)
Mar 07, 2011 2.118 2.127 2.026 2.063 444,637 -0.05(-2.17%)
Mar 04, 2011 2.136 2.155 2.081 2.109 337,760 -0.02(-0.86%)
Mar 03, 2011 2.173 2.274 2.090 2.127 304,375 -0.03(-1.28%)
Mar 02, 2011 2.017 2.173 1.990 2.155 517,017 +0.13(+6.33%)
Mar 01, 2011 2.200 2.292 1.990 2.026 621,919 -0.01(-0.45%)
Feb 28, 2011 1.990 2.054 1.971 2.035 203,990 +0.06(+2.78%)
Feb 25, 2011 1.880 2.017 1.880 1.980 129,736 +0.11(+5.88%)
Feb 24, 2011 1.852 1.898 1.825 1.870 217,306 +0.02(+0.99%)
Feb 23, 2011 1.870 1.962 1.806 1.852 169,402 -0.02(-0.98%)
Feb 22, 2011 2.045 2.155 1.861 1.870 332,775 -0.18(-8.93%)
Feb 18, 2011 2.045 2.100 1.999 2.054 213,638 +0.01(+0.45%)
Feb 17, 2011 2.136 2.136 2.017 2.045 387,534 -0.11(-5.11%)
Feb 16, 2011 2.200 2.255 2.145 2.155 230,096 -0.03(-1.26%)
Feb 15, 2011 2.109 2.255 2.072 2.182 729,142 +0.07(+3.48%)
Feb 14, 2011 1.944 2.109 1.870 2.109 657,552 +0.17(+9.00%)
Feb 11, 2011 1.852 1.971 1.834 1.935 365,071 +0.07(+3.94%)
Feb 10, 2011 1.751 1.861 1.751 1.861 291,514 +0.10(+5.73%)
Feb 09, 2011 1.742 1.770 1.715 1.760 970,330 +0.01(+0.52%)
Feb 08, 2011 1.742 1.760 1.715 1.751 150,945 +0.01(+0.53%)
Feb 07, 2011 1.770 1.774 1.724 1.742 357,522 -0.04(-2.06%)
Feb 04, 2011 1.779 1.788 1.751 1.779 109,283 -0.01(-0.51%)
Feb 03, 2011 1.788 1.788 1.751 1.788 85,066 +0.01(+0.51%)
Feb 02, 2011 1.825 1.870 1.770 1.779 310,410 -0.05(-2.51%)
Feb 01, 2011 1.825 1.852 1.779 1.825 95,178 +0.01(+0.51%)
Jan 31, 2011 1.806 1.815 1.770 1.815 108,378 +0.01(+0.51%)
Jan 28, 2011 1.861 1.861 1.788 1.806 234,270 -0.06(-3.43%)
Jan 27, 2011 1.935 2.008 1.843 1.870 277,580 -0.02(-0.97%)
Jan 26, 2011 1.834 1.889 1.797 1.889 135,477 +0.06(+3.00%)
Jan 25, 2011 1.797 1.834 1.788 1.834 121,893 +0.01(+0.50%)
Jan 24, 2011 1.806 1.825 1.779 1.825 211,243 +0.01(+0.51%)
Jan 21, 2011 1.797 1.825 1.788 1.815 326,207 +0.03(+1.54%)
Jan 20, 2011 1.770 1.825 1.770 1.788 209,022 -0.01(-0.51%)
Jan 19, 2011 1.825 1.825 1.770 1.797 304,526 -0.04(-2.00%)
Jan 18, 2011 1.861 1.880 1.815 1.834 196,841 -0.05(-2.44%)
Jan 14, 2011 1.843 1.898 1.843 1.880 117,535 +0.04(+1.99%)
Jan 13, 2011 1.843 1.852 1.779 1.843 408,333 +0.01(+0.50%)
Jan 12, 2011 1.843 1.962 1.788 1.834 272,864 +0.02(+1.01%)
Jan 11, 2011 1.825 1.834 1.770 1.815 111,821 +0.00(+0.00%)
Jan 10, 2011 1.806 1.851 1.770 1.815 106,231 +0.00(+0.00%)
Jan 07, 2011 1.825 1.870 1.779 1.815 110,695 +0.00(+0.00%)
Jan 06, 2011 1.806 1.825 1.802 1.815 78,392 +0.00(+0.00%)
Jan 05, 2011 1.834 1.861 1.797 1.815 103,716 -0.02(-1.00%)
Jan 04, 2011 1.806 1.843 1.802 1.834 269,564 +0.04(+2.04%)
Jan 03, 2011 1.733 1.806 1.715 1.797 145,772 +0.08(+4.81%)
Dec 31, 2010 1.779 1.779 1.705 1.715 66,339 -0.06(-3.61%)
Dec 30, 2010 1.779 1.797 1.733 1.779 376,437 -0.01(-0.51%)
Dec 29, 2010 1.760 1.797 1.760 1.788 99,754 +0.04(+2.09%)
Dec 28, 2010 1.770 1.797 1.733 1.751 81,388 +0.01(+0.53%)
Dec 27, 2010 1.779 1.790 1.715 1.742 82,145 -0.04(-2.06%)
Dec 23, 2010 1.797 1.797 1.779 1.779 139,050 -0.02(-1.02%)
Dec 22, 2010 1.788 1.797 1.770 1.797 138,134 +0.01(+0.51%)
Dec 21, 2010 1.806 1.806 1.779 1.788 133,693 +0.00(+0.00%)
Dec 20, 2010 1.834 1.843 1.779 1.788 173,570 -0.05(-2.50%)
Dec 17, 2010 1.797 1.834 1.770 1.834 345,281 +0.06(+3.09%)
Dec 16, 2010 1.806 1.815 1.779 1.779 148,365 -0.02(-1.02%)
Dec 15, 2010 1.843 1.843 1.770 1.797 3,988,348 -0.02(-1.01%)
Dec 14, 2010 1.797 1.815 1.751 1.815 125,983 +0.03(+1.54%)
Dec 13, 2010 1.797 1.825 1.779 1.788 137,074 -0.02(-1.02%)
Dec 10, 2010 1.825 1.834 1.779 1.806 113,303 -0.02(-1.01%)
Dec 09, 2010 1.770 1.825 1.724 1.825 156,106 +0.06(+3.65%)
Dec 08, 2010 1.770 1.770 1.724 1.760 91,782 +0.01(+0.52%)
Dec 07, 2010 1.788 1.788 1.705 1.751 110,484 -0.02(-1.04%)
Dec 06, 2010 1.715 1.797 1.715 1.770 107,686 +0.05(+2.66%)
Dec 03, 2010 1.724 1.751 1.659 1.724 119,896 -0.01(-0.53%)
Dec 02, 2010 1.788 1.806 1.705 1.733 124,747 -0.05(-2.58%)
Dec 01, 2010 1.861 1.861 1.733 1.779 170,334 -0.05(-2.51%)
Nov 30, 2010 1.779 1.861 1.724 1.825 350,752 +0.01(+0.51%)
Nov 29, 2010 1.797 1.825 1.678 1.815 214,696 +0.01(+0.51%)
Nov 26, 2010 1.696 1.806 1.650 1.806 128,924 +0.07(+4.23%)
Nov 24, 2010 1.614 1.733 1.733 1.733 789,173 +0.14(+8.62%)
Nov 23, 2010 1.632 1.632 1.559 1.595 108,335 -0.06(-3.33%)
Nov 22, 2010 1.577 1.659 1.577 1.650 1,332,380 +0.06(+3.45%)
Nov 19, 2010 1.568 1.612 1.494 1.595 574,931 +0.02(+1.16%)
Nov 18, 2010 1.357 1.604 1.357 1.577 717,779 +0.19(+13.91%)
Nov 17, 2010 1.549 1.549 1.320 1.384 659,598 -0.17(-10.65%)
Nov 16, 2010 1.522 1.641 1.467 1.549 422,890 +0.03(+1.81%)
Nov 15, 2010 1.632 1.659 1.513 1.522 355,515 -0.09(-5.68%)
Nov 12, 2010 1.623 1.669 1.577 1.614 372,678 -0.04(-2.22%)
Nov 11, 2010 1.696 1.705 1.614 1.650 196,541 -0.06(-3.74%)
Nov 10, 2010 1.797 1.797 1.604 1.715 487,227 -0.08(-4.59%)
Nov 09, 2010 1.861 1.898 1.788 1.797 373,409 -0.06(-2.97%)
Nov 08, 2010 2.008 2.008 1.806 1.852 559,971 -0.03(-1.46%)
Nov 05, 2010 1.861 1.944 1.852 1.880 692,323 +0.04(+1.99%)
Nov 04, 2010 1.861 1.861 1.815 1.843 493,643 +0.01(+0.50%)
Nov 03, 2010 1.834 1.847 1.779 1.834 279,557 +0.00(+0.00%)
Nov 02, 2010 1.825 1.843 1.788 1.834 216,872 +0.05(+2.56%)
Nov 01, 2010 1.825 1.870 1.770 1.788 312,149 +0.00(+0.00%)
Oct 29, 2010 1.788 1.792 1.760 1.788 202,138 -0.01(-0.51%)
Oct 28, 2010 1.852 1.861 1.760 1.797 311,509 -0.04(-2.00%)
Oct 27, 2010 1.815 1.852 1.779 1.834 148,853 +0.00(+0.00%)
Oct 25, 2010 1.852 1.861 1.815 1.834 103,896 +0.00(+0.00%)
Oct 22, 2010 1.834 1.843 1.825 1.834 101,466 +0.01(+0.50%)
Oct 21, 2010 1.843 1.843 1.788 1.825 199,981 +0.00(+0.00%)
Oct 20, 2010 1.843 1.861 1.815 1.825 160,060 +0.00(+0.00%)
Oct 19, 2010 1.825 1.861 1.825 1.825 163,920 -0.01(-0.50%)
Oct 18, 2010 1.834 1.861 1.825 1.834 355,033 +0.00(+0.00%)
Oct 15, 2010 1.861 1.861 1.815 1.834 361,026 +0.00(+0.00%)
Oct 14, 2010 1.834 1.843 1.806 1.834 134,722 +0.01(+0.50%)
Oct 13, 2010 1.843 1.843 1.806 1.825 227,960 -0.01(-0.50%)
Oct 12, 2010 1.825 1.834 1.815 1.834 85,929 +0.00(+0.00%)
Oct 11, 2010 1.852 1.861 1.825 1.834 88,806 -0.01(-0.50%)
Oct 08, 2010 1.843 1.852 1.806 1.843 122,209 +0.02(+1.01%)
Oct 07, 2010 1.852 1.861 1.788 1.825 1,311 +0.00(+0.00%)
Oct 06, 2010 1.815 1.861 1.806 1.825 128,050 -0.01(-0.50%)
Oct 05, 2010 1.825 1.834 1.770 1.834 612 +0.05(+2.56%)
Oct 04, 2010 1.852 1.852 1.770 1.788 106,102 -0.06(-2.99%)
Oct 01, 2010 1.843 1.870 1.779 1.843 131,549 +0.00(+0.00%)
Sep 30, 2010 1.843 1.843 1.760 1.843 1,956 +0.02(+1.01%)
Sep 29, 2010 1.825 1.834 1.797 1.825 96,620 -0.01(-0.50%)
Sep 28, 2010 1.834 1.861 1.760 1.834 701 +0.02(+1.01%)
Sep 27, 2010 1.861 1.861 1.806 1.815 233,283 -0.06(-2.94%)
Sep 24, 2010 1.806 1.870 1.779 1.870 107,685 +0.10(+5.70%)
Sep 23, 2010 1.770 1.834 1.770 1.770 57,760 -0.05(-2.53%)
Sep 22, 2010 1.834 1.880 1.797 1.815 118,141 -0.03(-1.49%)
Sep 21, 2010 1.861 1.880 1.815 1.843 826 -0.02(-0.98%)
Sep 20, 2010 1.779 1.889 1.760 1.861 251,941 +0.09(+5.18%)
Sep 17, 2010 1.770 1.889 1.770 1.770 373,622 -0.16(-8.10%)
Sep 15, 2010 1.916 1.953 1.889 1.925 195 +0.01(+0.48%)
Sep 14, 2010 1.916 1.953 1.870 1.916 150,094 -0.02(-0.95%)
Sep 13, 2010 1.925 1.980 1.925 1.935 203,872 +0.04(+1.93%)
Sep 10, 2010 1.898 1.925 1.889 1.898 71,559 +0.00(+0.00%)
Sep 09, 2010 1.944 2.054 1.880 1.898 135,005 -0.01(-0.48%)
Sep 08, 2010 1.806 2.191 1.806 1.907 316 +0.11(+6.12%)
Sep 07, 2010 1.870 1.898 1.797 1.797 1,664 -0.08(-4.39%)
Sep 03, 2010 1.852 1.925 1.825 1.880 146,238 +0.06(+3.02%)
Sep 02, 2010 1.815 1.852 1.770 1.825 1,207 +0.00(+0.00%)
Sep 01, 2010 1.733 1.825 1.724 1.825 369,898 +0.06(+3.11%)
Aug 31, 2010 1.770 1.861 1.678 1.770 628 -0.05(-2.53%)
Aug 30, 2010 1.861 1.925 1.788 1.815 224,011 -0.06(-3.41%)
Aug 27, 2010 1.880 1.907 1.843 1.880 186,389 +0.06(+3.54%)
Aug 26, 2010 1.834 1.989 1.806 1.815 1,290 -0.01(-0.50%)
Aug 25, 2010 1.806 1.843 1.742 1.825 1,275 +0.01(+0.51%)
Aug 24, 2010 1.925 1.980 1.815 1.815 5,754 -0.11(-5.71%)
Aug 23, 2010 1.999 2.136 1.925 1.925 182,437 -0.06(-3.23%)
Aug 20, 2010 1.852 2.301 1.770 1.990 525,672 +0.13(+6.90%)
Aug 19, 2010 2.035 2.045 1.861 1.861 4,455 -0.18(-8.97%)
Aug 18, 2010 2.054 2.090 2.035 2.045 18,124 -0.01(-0.45%)
Aug 17, 2010 2.090 2.118 2.035 2.054 3,270 +0.01(+0.45%)
Aug 16, 2010 2.155 2.219 2.035 2.045 167,938 -0.08(-3.88%)
Aug 13, 2010 2.127 2.411 2.118 2.127 154,211 -0.06(-2.93%)
Aug 12, 2010 1.999 2.292 1.999 2.191 211,963 -0.15(-6.27%)
Aug 11, 2010 2.485 2.530 2.274 2.338 5,052 -0.21(-8.27%)
Aug 10, 2010 2.622 2.622 2.475 2.549 2,303 -0.11(-4.14%)
Aug 09, 2010 2.586 2.696 2.567 2.659 74,905 +0.10(+3.94%)
Aug 06, 2010 2.558 2.677 2.521 2.558 116,420 -0.13(-4.78%)
Aug 05, 2010 2.641 2.741 2.586 2.686 182,326 -0.02(-0.68%)
Aug 04, 2010 2.439 2.705 2.420 2.705 206,462 +0.28(+11.32%)
Aug 03, 2010 2.393 2.521 2.320 2.430 198,527 +0.04(+1.53%)
Aug 02, 2010 2.430 2.494 2.375 2.393 198,840 +0.01(+0.38%)
Jul 30, 2010 2.384 2.494 2.164 2.384 196,835 +0.04(+1.56%)
Jul 29, 2010 2.393 2.457 2.292 2.347 143,267 -0.03(-1.16%)
Jul 28, 2010 2.375 2.521 2.356 2.375 1,872 -0.21(-8.16%)
Jul 27, 2010 2.485 2.595 2.475 2.586 182,557 +0.14(+5.62%)
Jul 26, 2010 2.292 2.512 2.255 2.448 442,832 +0.16(+6.80%)
Jul 23, 2010 2.182 2.310 2.182 2.292 172,326 +0.09(+4.17%)
Jul 22, 2010 2.127 2.237 2.104 2.200 351 +0.11(+5.26%)
Jul 21, 2010 2.191 2.219 2.063 2.090 148,988 -0.09(-4.20%)
Jul 20, 2010 2.109 2.210 2.045 2.182 157,699 +0.06(+2.59%)
Jul 19, 2010 2.200 2.237 2.072 2.127 111,521 -0.06(-2.52%)
Jul 16, 2010 2.182 2.329 2.164 2.182 324,560 -0.17(-7.03%)
Jul 15, 2010 2.393 2.393 2.237 2.347 285,645 -0.06(-2.29%)
Jul 14, 2010 2.420 2.421 2.338 2.402 213 -0.02(-0.76%)
Jul 13, 2010 2.420 2.420 2.246 2.420 6,203 +0.13(+5.60%)
Jul 12, 2010 2.301 2.320 2.228 2.292 158,242 -0.01(-0.40%)
Jul 09, 2010 2.301 2.320 2.191 2.301 139,218 +0.06(+2.45%)
Jul 08, 2010 2.246 2.255 2.191 2.246 2,384 +0.04(+1.66%)
Jul 07, 2010 2.063 2.228 2.045 2.210 331,266 +0.16(+7.59%)
Jul 06, 2010 2.054 2.246 2.008 2.054 2,340 -0.14(-6.28%)
Jul 02, 2010 2.191 2.265 1.944 2.191 395,513 +0.13(+6.22%)
Jul 01, 2010 2.237 2.246 1.953 2.063 962,365 -0.15(-6.64%)
Jun 30, 2010 2.210 2.365 2.200 2.210 4,172 -0.16(-6.59%)
Jun 29, 2010 2.530 2.530 2.310 2.365 281 -0.29(-11.03%)
Jun 25, 2010 2.659 2.751 2.530 2.659 5,319,351 +0.03(+1.05%)
Jun 24, 2010 2.760 2.787 2.567 2.631 308 -0.14(-4.97%)
Jun 23, 2010 2.787 2.833 2.659 2.769 224,417 +0.02(+0.67%)
Jun 22, 2010 2.751 2.842 2.686 2.751 401 -0.02(-0.66%)
Jun 21, 2010 2.586 2.778 2.586 2.769 370,491 +0.18(+7.09%)
Jun 18, 2010 2.586 2.815 2.586 2.586 195,035 -0.16(-5.69%)
Jun 17, 2010 2.806 2.842 2.696 2.741 411,192 -0.06(-2.29%)
Jun 16, 2010 2.705 2.833 2.677 2.806 135,817 +0.06(+2.00%)
Jun 15, 2010 2.641 2.751 2.576 2.751 137 +0.09(+3.45%)
Jun 14, 2010 2.668 2.686 2.604 2.659 142,410 +0.04(+1.40%)
Jun 11, 2010 2.613 2.641 2.540 2.622 163,587 +0.06(+2.51%)
Jun 10, 2010 2.301 2.595 2.283 2.558 870 +0.07(+2.95%)
Jun 09, 2010 2.622 2.622 2.466 2.485 82,172 -0.06(-2.52%)
Jun 08, 2010 2.576 2.586 2.448 2.549 271 +0.03(+1.09%)
Jun 07, 2010 2.586 2.659 2.457 2.521 275,958 -0.08(-3.17%)
Jun 04, 2010 2.604 2.842 2.586 2.604 143,221 -0.16(-5.65%)
Jun 03, 2010 2.586 2.787 2.549 2.760 241,789 +0.15(+5.61%)
Jun 02, 2010 2.741 2.741 2.567 2.613 451 -0.06(-2.06%)
Jun 01, 2010 2.842 2.842 2.576 2.668 195,400 -0.07(-2.68%)
May 28, 2010 2.741 2.769 2.677 2.741 98,227 +0.00(+0.00%)
May 27, 2010 2.696 2.751 2.613 2.741 383,379 +0.16(+6.03%)
May 26, 2010 2.521 2.677 2.475 2.586 247,910 +0.14(+5.62%)
May 25, 2010 2.567 2.567 2.365 2.448 413,299 -0.12(-4.64%)
May 24, 2010 2.402 2.696 2.402 2.567 260,581 +0.09(+3.70%)
May 21, 2010 2.475 2.613 2.292 2.475 575,724 +0.01(+0.37%)
May 20, 2010 2.705 2.705 2.466 2.466 648,427 -0.49(-16.46%)
May 19, 2010 3.108 3.264 2.888 2.952 309,540 -0.21(-6.67%)
May 18, 2010 3.374 3.374 3.136 3.163 307 -0.12(-3.63%)
May 17, 2010 3.246 3.282 3.081 3.282 396,129 +0.06(+1.99%)
May 14, 2010 3.218 3.457 3.117 3.218 267,773 -0.20(-5.90%)
May 13, 2010 3.484 3.530 3.374 3.420 261,046 +0.03(+0.81%)
May 12, 2010 3.191 3.392 3.145 3.392 223,729 +0.20(+6.32%)
May 11, 2010 3.255 3.337 3.145 3.191 983 -0.08(-2.52%)
May 10, 2010 3.310 3.346 3.227 3.273 390,067 +0.06(+2.00%)
May 07, 2010 3.209 3.612 3.061 3.209 588,066 -0.04(-1.13%)
May 06, 2010 3.383 3.475 2.980 3.246 499,748 -0.15(-4.32%)
May 05, 2010 3.392 3.521 3.303 3.392 263,559 -0.17(-4.64%)
May 04, 2010 3.640 3.640 3.530 3.557 1,185,990 -0.02(-0.51%)
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.