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 (%)
Jan 30, 2009 0.3158 0.3519 0.2887 0.2977 0 -0.02(-5.71%)
Jan 29, 2009 0.3338 0.3429 0.3158 0.3158 131,412 -0.02(-5.41%)
Jan 28, 2009 0.3789 0.3789 0.3248 0.3338 161,591 -0.04(-9.76%)
Jan 27, 2009 0.3699 0.3789 0.3564 0.3699 72,115 +0.00(+0.00%)
Jan 26, 2009 0.3789 0.3880 0.3429 0.3699 105,155 +0.04(+10.81%)
Jan 23, 2009 0.2826 0.3699 0.2826 0.3338 159,150 +0.03(+8.82%)
Jan 22, 2009 0.3609 0.4331 0.3068 0.3068 362,691 -0.06(-17.07%)
Jan 21, 2009 0.3789 0.3880 0.3609 0.3699 145,907 +0.00(+0.00%)
Jan 20, 2009 0.4159 0.4159 0.3699 0.3699 155,266 -0.05(-10.87%)
Jan 16, 2009 0.4421 0.4421 0.4060 0.4150 142,833 +0.00(+0.00%)
Jan 15, 2009 0.4150 0.4421 0.4060 0.4150 125,535 +0.01(+2.22%)
Jan 14, 2009 0.4060 0.4602 0.3735 0.4060 254,155 -0.02(-4.26%)
Jan 13, 2009 0.4421 0.4602 0.4150 0.4241 81,839 -0.01(-2.08%)
Jan 12, 2009 0.4060 0.4692 0.3970 0.4331 273,081 +0.03(+6.67%)
Jan 09, 2009 0.3970 0.4060 0.3609 0.4060 295,751 +0.01(+2.27%)
Jan 08, 2009 0.3609 0.4060 0.3609 0.3970 246,275 +0.03(+7.32%)
Jan 07, 2009 0.3699 0.3880 0.3699 0.3699 160,888 -0.01(-2.38%)
Jan 06, 2009 0.3970 0.3970 0.3609 0.3789 193,808 -0.01(-2.33%)
Jan 05, 2009 0.3970 0.3992 0.3699 0.3880 325,165 +0.00(+0.00%)
Jan 02, 2009 0.3609 0.3970 0.3429 0.3880 0 +0.03(+7.50%)
Jan 01, 2009 0.3429 0.3699 0.3428 0.3609 0 +0.00(+0.00%)
Dec 31, 2008 0.3429 0.3699 0.3428 0.3609 679,926 +0.03(+8.11%)
Dec 30, 2008 0.3438 0.3699 0.3338 0.3338 691,041 -0.01(-2.63%)
Dec 29, 2008 0.3699 0.3789 0.3248 0.3429 761,555 -0.03(-7.32%)
Dec 26, 2008 0.3609 0.3970 0.3609 0.3699 152,454 +0.00(+0.00%)
Dec 24, 2008 0.3699 0.3880 0.3606 0.3699 102,650 +0.00(+0.00%)
Dec 23, 2008 0.3970 0.3970 0.3609 0.3699 210,258 -0.02(-4.65%)
Dec 22, 2008 0.3699 0.3880 0.3519 0.3880 391,307 +0.02(+4.88%)
Dec 19, 2008 0.3970 0.4060 0.3699 0.3699 407,545 -0.01(-2.38%)
Dec 18, 2008 0.4150 0.4421 0.3699 0.3789 434,659 +0.00(+0.00%)
Dec 17, 2008 0.3880 0.4241 0.3699 0.3789 245,076 -0.06(-14.29%)
Dec 16, 2008 0.3519 0.4692 0.3158 0.4421 390,000 +0.09(+25.64%)
Dec 15, 2008 0.3609 0.4150 0.3519 0.3519 213,075 -0.05(-13.33%)
Dec 12, 2008 0.3609 0.4150 0.3158 0.4060 233,125 +0.04(+9.76%)
Dec 11, 2008 0.4689 0.4689 0.3609 0.3699 280,981 -0.10(-21.15%)
Dec 10, 2008 0.3609 0.4692 0.3519 0.4692 229,574 +0.12(+33.33%)
Dec 09, 2008 0.4511 0.4782 0.2717 0.3519 507,591 -0.10(-22.00%)
Dec 08, 2008 0.4060 0.4511 0.3880 0.4511 197,758 +0.06(+16.28%)
Dec 05, 2008 0.3880 0.4421 0.3519 0.3880 183,128 +0.00(+0.00%)
Dec 04, 2008 0.3970 0.4421 0.3789 0.3880 214,707 -0.01(-2.27%)
Dec 03, 2008 0.4250 0.4962 0.3699 0.3970 467,927 -0.08(-16.98%)
Dec 02, 2008 0.3880 0.4871 0.3699 0.4782 244,587 +0.11(+29.27%)
Dec 01, 2008 0.5143 0.5323 0.3699 0.3699 365,717 -0.16(-30.51%)
Nov 28, 2008 0.3970 0.5323 0.3970 0.5323 399,996 +0.14(+34.09%)
Nov 26, 2008 0.3158 0.3970 0.2707 0.3970 391,614 +0.13(+46.67%)
Nov 25, 2008 0.2887 0.3338 0.2346 0.2707 1,058,899 -0.03(-9.09%)
Nov 24, 2008 0.2526 0.3158 0.2436 0.2977 519,582 +0.05(+17.86%)
Nov 21, 2008 0.1805 0.2526 0.1805 0.2526 1,350,358 +0.09(+55.56%)
Nov 20, 2008 0.1985 0.2346 0.1624 0.1624 1,110,326 -0.05(-21.74%)
Nov 19, 2008 0.2436 0.2436 0.2075 0.2075 1,215,681 -0.02(-8.00%)
Nov 18, 2008 0.2256 0.2346 0.2075 0.2256 736,757 +0.03(+13.64%)
Nov 17, 2008 0.1895 0.3248 0.1895 0.1985 1,680,974 +0.03(+15.79%)
Nov 14, 2008 0.3338 0.3338 0.1714 0.1714 3,232,057 -0.04(-17.39%)
Nov 13, 2008 0.1624 0.3609 0.1444 0.2075 2,044,474 +0.05(+27.78%)
Nov 12, 2008 0.2256 0.2526 0.1534 0.1624 1,658,248 -0.05(-25.00%)
Nov 11, 2008 0.3970 0.3970 0.2165 0.2165 1,030,747 -0.14(-38.46%)
Nov 10, 2008 0.4060 0.4602 0.3519 0.3519 1,178,488 -0.23(-40.00%)
Nov 07, 2008 0.4331 0.5865 0.3880 0.5865 179,217 +0.16(+38.30%)
Nov 06, 2008 0.4737 0.4872 0.4060 0.4241 187,317 -0.02(-4.08%)
Nov 05, 2008 0.4962 0.5774 0.4331 0.4421 258,328 -0.05(-10.91%)
Nov 04, 2008 0.5774 0.5774 0.4692 0.4962 194,865 -0.02(-3.51%)
Nov 03, 2008 0.4602 0.6767 0.4521 0.5143 256,969 +0.02(+3.64%)
Oct 31, 2008 0.5414 0.6496 0.4511 0.4962 427,232 -0.05(-8.33%)
Oct 30, 2008 0.5233 0.5414 0.4602 0.5414 284,460 +0.11(+25.00%)
Oct 29, 2008 0.4962 0.7489 0.4150 0.4331 315,984 +0.02(+4.35%)
Oct 28, 2008 0.4061 0.4331 0.3789 0.4150 277,131 +0.05(+12.19%)
Oct 27, 2008 0.4511 0.4692 0.3699 0.3699 181,349 -0.06(-14.58%)
Oct 24, 2008 0.3970 0.4872 0.3880 0.4331 207,871 +0.00(+0.00%)
Oct 23, 2008 0.4692 0.4703 0.3789 0.4331 218,982 -0.03(-5.88%)
Oct 22, 2008 0.4962 0.5414 0.4602 0.4602 159,046 -0.02(-3.77%)
Oct 21, 2008 0.5414 0.6677 0.4782 0.4782 318,545 -0.06(-11.67%)
Oct 20, 2008 0.5504 0.7218 0.4511 0.5414 314,671 +0.09(+20.00%)
Oct 17, 2008 0.5233 0.5414 0.4511 0.4511 504,951 -0.09(-16.67%)
Oct 16, 2008 0.7218 0.7218 0.4962 0.5414 209,688 +0.00(+0.00%)
Oct 15, 2008 0.7940 0.7940 0.5414 0.5414 128,771 -0.07(-11.76%)
Oct 14, 2008 0.8481 0.8481 0.5684 0.6135 144,637 -0.14(-18.07%)
Oct 13, 2008 1.435 0.8932 0.5414 0.7489 250,735 +0.08(+12.16%)
Oct 10, 2008 0.9383 1.029 0.5233 0.6677 506,748 +0.12(+21.31%)
Oct 09, 2008 0.7669 0.9744 0.5414 0.5504 330,881 -0.26(-32.22%)
Oct 08, 2008 0.9203 0.9203 0.5414 0.8120 983,643 -0.19(-18.92%)
Oct 07, 2008 1.236 1.245 0.8662 1.002 167,358 -0.21(-17.16%)
Oct 06, 2008 1.119 1.227 1.101 1.209 147,552 -0.01(-0.74%)
Oct 03, 2008 1.444 1.444 1.191 1.218 262,810 -0.20(-14.01%)
Oct 02, 2008 1.525 1.534 1.389 1.417 247,039 -0.12(-7.65%)
Oct 01, 2008 1.516 1.579 1.480 1.534 100,485 -0.02(-1.16%)
Sep 30, 2008 1.480 1.597 1.462 1.552 191,944 +0.09(+6.17%)
Sep 29, 2008 1.624 1.624 1.462 1.462 164,591 -0.20(-11.96%)
Sep 26, 2008 1.570 1.678 1.453 1.660 0 +0.14(+8.88%)
Sep 25, 2008 1.570 1.624 1.507 1.525 479,482 -0.05(-3.43%)
Sep 24, 2008 1.579 1.832 1.489 1.579 600,702 +0.05(+3.55%)
Sep 23, 2008 1.588 1.714 1.489 1.525 143,332 -0.05(-3.43%)
Sep 22, 2008 1.696 1.750 1.543 1.579 165,357 -0.09(-5.41%)
Sep 19, 2008 1.660 1.850 1.606 1.669 0 +0.06(+3.93%)
Sep 18, 2008 1.597 1.714 1.543 1.606 336,889 +0.09(+5.95%)
Sep 17, 2008 1.543 1.552 1.507 1.516 430,051 -0.03(-1.75%)
Sep 16, 2008 1.552 1.570 1.498 1.543 639,269 -0.03(-1.72%)
Sep 15, 2008 1.588 1.687 1.561 1.570 302,085 -0.10(-5.95%)
Sep 12, 2008 1.660 1.805 1.642 1.669 182,117 +0.00(+0.00%)
Sep 11, 2008 1.741 1.768 1.624 1.669 201,535 -0.14(-7.50%)
Sep 10, 2008 1.886 1.886 1.750 1.805 229,045 -0.04(-1.96%)
Sep 09, 2008 1.931 1.949 1.841 1.841 170,319 -0.08(-4.23%)
Sep 08, 2008 1.985 1.985 1.859 1.922 252,470 +0.01(+0.47%)
Sep 05, 2008 1.913 1.967 1.850 1.913 0 -0.02(-0.93%)
Sep 04, 2008 2.111 2.111 1.922 1.931 171,330 -0.21(-9.70%)
Sep 03, 2008 2.120 2.156 1.985 2.138 220,856 +0.00(+0.00%)
Sep 02, 2008 2.274 2.301 2.084 2.138 191,437 -0.08(-3.66%)
Aug 29, 2008 2.265 2.283 2.202 2.220 202,607 -0.07(-3.15%)
Aug 28, 2008 2.247 2.328 2.174 2.292 152,145 +0.03(+1.19%)
Aug 27, 2008 2.102 2.283 2.075 2.265 131,931 +0.14(+6.81%)
Aug 26, 2008 2.111 2.120 2.075 2.120 83,475 +0.00(+0.00%)
Aug 25, 2008 2.156 2.256 2.102 2.120 95,828 -0.05(-2.08%)
Aug 22, 2008 2.211 2.337 2.156 2.165 197,515 +0.01(+0.42%)
Aug 21, 2008 1.895 2.165 1.895 2.156 172,272 +0.26(+13.81%)
Aug 20, 2008 2.003 2.021 1.895 1.895 206,243 -0.10(-4.98%)
Aug 19, 2008 2.120 2.138 1.985 1.994 157,752 -0.14(-6.75%)
Aug 18, 2008 2.211 2.238 2.120 2.138 264,299 -0.02(-0.84%)
Aug 15, 2008 2.220 2.220 2.147 2.156 0 -0.02(-0.83%)
Aug 14, 2008 2.120 2.211 2.120 2.174 251,892 +0.01(+0.42%)
Aug 13, 2008 2.256 2.328 2.129 2.165 432,234 -0.05(-2.44%)
Aug 12, 2008 2.310 2.346 2.183 2.220 251,069 -0.06(-2.77%)
Aug 11, 2008 2.310 2.391 2.238 2.283 482,693 +0.01(+0.40%)
Aug 08, 2008 2.211 2.283 2.193 2.274 371,078 +0.09(+4.13%)
Aug 07, 2008 2.274 2.274 2.183 2.183 322,732 +0.06(+2.98%)
Aug 06, 2008 2.156 2.256 2.093 2.120 448,266 -0.04(-1.67%)
Aug 05, 2008 2.021 2.211 2.021 2.156 206,091 +0.12(+5.75%)
Aug 04, 2008 2.111 2.111 1.949 2.039 332,224 -0.07(-3.42%)
Aug 01, 2008 2.265 2.265 2.030 2.111 444,362 -0.14(-6.40%)
Jul 31, 2008 2.292 2.355 2.220 2.256 305,493 -0.09(-3.85%)
Jul 30, 2008 2.427 2.472 2.229 2.346 309,350 +0.01(+0.39%)
Jul 29, 2008 2.337 2.400 2.283 2.337 177,727 +0.00(+0.00%)
Jul 28, 2008 2.517 2.517 2.319 2.337 127,730 -0.20(-7.83%)
Jul 25, 2008 2.580 2.689 2.355 2.535 152,565 -0.01(-0.35%)
Jul 24, 2008 2.644 2.797 2.445 2.544 326,119 -0.10(-3.75%)
Jul 23, 2008 2.517 2.788 2.490 2.644 302,554 +0.13(+5.02%)
Jul 22, 2008 2.192 2.517 2.183 2.517 279,921 +0.31(+13.88%)
Jul 21, 2008 2.093 2.238 2.093 2.211 91,896 +0.12(+5.60%)
Jul 18, 2008 2.075 2.238 2.075 2.093 199,598 +0.02(+0.87%)
Jul 17, 2008 2.030 2.147 2.012 2.075 401,170 +0.07(+3.60%)
Jul 16, 2008 2.147 2.156 1.985 2.003 425,344 -0.05(-2.63%)
Jul 15, 2008 2.138 2.183 2.048 2.057 307,670 -0.15(-6.94%)
Jul 14, 2008 2.274 2.364 2.165 2.211 226,843 -0.04(-1.61%)
Jul 11, 2008 2.274 2.328 2.138 2.247 229,372 -0.07(-3.11%)
Jul 10, 2008 2.463 2.535 2.283 2.319 193,582 -0.15(-6.20%)
Jul 09, 2008 2.599 2.671 2.445 2.472 150,901 -0.14(-5.19%)
Jul 08, 2008 2.481 2.743 2.463 2.608 325,696 +0.13(+5.09%)
Jul 07, 2008 2.617 2.671 2.427 2.481 309,195 -0.16(-6.14%)
Jul 04, 2008 2.364 2.716 2.346 2.644 296,029 +0.00(+0.00%)
Jul 03, 2008 2.364 2.716 2.346 2.644 296,029 +0.23(+9.74%)
Jul 02, 2008 2.499 2.608 2.337 2.409 369,880 -0.10(-3.96%)
Jul 01, 2008 2.526 2.562 2.441 2.508 244,558 -0.08(-3.14%)
Jun 30, 2008 2.770 3.005 2.589 2.589 287,430 -0.08(-3.04%)
Jun 27, 2008 2.517 2.725 2.409 2.671 789,537 +0.15(+6.09%)
Jun 26, 2008 2.734 2.779 2.517 2.517 271,064 -0.28(-10.00%)
Jun 25, 2008 2.797 2.878 2.734 2.797 234,863 +0.00(+0.00%)
Jun 24, 2008 2.923 2.959 2.797 2.797 185,633 -0.14(-4.62%)
Jun 23, 2008 2.959 3.050 2.923 2.932 222,019 -0.05(-1.81%)
Jun 20, 2008 3.077 3.077 2.950 2.986 369,912 -0.10(-3.22%)
Jun 19, 2008 3.086 3.194 3.032 3.086 287,569 +0.01(+0.29%)
Jun 18, 2008 3.320 3.338 3.059 3.077 278,192 -0.19(-5.80%)
Jun 17, 2008 3.266 3.374 3.248 3.266 261,976 +0.00(+0.00%)
Jun 16, 2008 3.311 3.347 3.248 3.266 159,488 -0.07(-2.16%)
Jun 13, 2008 3.365 3.465 3.320 3.338 199,111 +0.02(+0.54%)
Jun 12, 2008 3.302 3.600 3.284 3.320 255,999 +0.05(+1.38%)
Jun 11, 2008 3.510 3.564 3.275 3.275 312,176 -0.24(-6.92%)
Jun 10, 2008 3.356 3.537 3.266 3.519 256,788 +0.23(+7.14%)
Jun 09, 2008 3.429 3.465 3.266 3.284 170,526 -0.14(-4.21%)
Jun 06, 2008 3.329 3.636 3.320 3.429 225,026 +0.05(+1.60%)
Jun 05, 2008 3.266 3.447 3.257 3.374 394,663 +0.12(+3.60%)
Jun 04, 2008 3.429 3.429 3.257 3.257 232,983 -0.15(-4.50%)
Jun 03, 2008 3.456 3.456 3.338 3.411 310,308 -0.01(-0.26%)
Jun 02, 2008 3.627 3.627 3.420 3.420 327,140 -0.21(-5.72%)
May 30, 2008 3.636 3.708 3.519 3.627 310,892 -0.02(-0.50%)
May 29, 2008 3.573 3.690 3.555 3.645 167,230 +0.05(+1.51%)
May 28, 2008 3.735 3.735 3.528 3.591 338,257 -0.12(-3.16%)
May 27, 2008 3.636 3.753 3.582 3.708 173,382 +0.09(+2.49%)
May 26, 2008 3.546 3.672 3.474 3.618 0 +0.00(+0.00%)
May 23, 2008 3.546 3.672 3.474 3.618 219,188 +0.05(+1.26%)
May 22, 2008 3.420 3.609 3.392 3.573 164,734 +0.16(+4.76%)
May 21, 2008 3.627 3.627 3.392 3.411 314,216 -0.21(-5.74%)
May 20, 2008 3.654 3.726 3.555 3.618 227,410 -0.06(-1.72%)
May 19, 2008 3.726 3.753 3.600 3.681 408,248 -0.04(-0.97%)
May 16, 2008 3.735 3.735 3.618 3.717 202,503 +0.03(+0.73%)
May 15, 2008 3.672 3.771 3.591 3.690 148,344 +0.01(+0.25%)
May 14, 2008 3.771 3.789 3.654 3.681 147,641 -0.09(-2.39%)
May 13, 2008 3.880 3.880 3.645 3.771 237,478 -0.11(-2.79%)
May 12, 2008 3.564 3.880 3.537 3.880 373,392 +0.32(+8.86%)
May 09, 2008 3.744 3.835 3.528 3.564 276,032 -0.10(-2.71%)
May 08, 2008 3.789 3.789 3.573 3.663 316,551 -0.14(-3.56%)
May 07, 2008 4.205 4.223 3.789 3.799 330,390 -0.40(-9.46%)
May 06, 2008 4.006 4.250 3.934 4.196 219,333 +0.23(+5.68%)
May 05, 2008 4.015 4.141 3.898 3.970 188,217 -0.11(-2.65%)
May 02, 2008 4.250 4.250 4.078 4.078 215,942 -0.13(-3.00%)
May 01, 2008 4.232 4.250 4.132 4.205 247,993 -0.04(-0.85%)
Apr 30, 2008 4.114 4.331 4.087 4.241 341,295 +0.14(+3.52%)
Apr 29, 2008 4.214 4.268 4.051 4.096 293,903 -0.13(-2.99%)
Apr 28, 2008 4.349 4.403 4.223 4.223 170,157 -0.15(-3.51%)
Apr 25, 2008 4.511 4.574 4.286 4.376 226,725 -0.10(-2.22%)
Apr 24, 2008 4.322 4.511 4.214 4.475 281,879 +0.17(+3.98%)
Apr 23, 2008 4.394 4.394 4.241 4.304 184,026 -0.08(-1.85%)
Apr 22, 2008 4.556 4.556 4.340 4.385 215,640 -0.21(-4.52%)
Apr 21, 2008 4.782 4.890 4.565 4.592 300,136 -0.25(-5.21%)
Apr 18, 2008 5.026 5.080 4.827 4.845 353,168 -0.08(-1.65%)
Apr 17, 2008 4.845 5.080 4.773 4.926 262,109 +0.05(+1.11%)
Apr 16, 2008 4.854 4.917 4.701 4.872 263,727 +0.06(+1.31%)
Apr 15, 2008 4.917 4.953 4.629 4.809 205,020 -0.06(-1.30%)
Apr 14, 2008 4.547 4.944 4.394 4.872 367,787 +0.32(+6.93%)
Apr 11, 2008 4.800 4.836 4.493 4.556 190,411 -0.28(-5.78%)
Apr 10, 2008 4.962 5.062 4.800 4.836 117,593 -0.16(-3.25%)
Apr 09, 2008 4.953 5.098 4.863 4.999 205,041 +0.06(+1.28%)
Apr 08, 2008 5.062 5.116 4.881 4.935 174,007 -0.19(-3.70%)
Apr 07, 2008 5.143 5.152 4.854 5.125 186,199 +0.01(+0.18%)
Apr 04, 2008 5.188 5.350 5.080 5.116 143,846 -0.09(-1.73%)
Apr 03, 2008 5.242 5.305 5.053 5.206 173,564 -0.08(-1.54%)
Apr 02, 2008 5.350 5.414 4.999 5.287 291,712 -0.13(-2.33%)
Apr 01, 2008 5.242 5.459 5.116 5.414 434,576 +0.28(+5.45%)
Mar 31, 2008 4.908 5.152 4.872 5.134 252,034 +0.23(+4.60%)
Mar 28, 2008 5.305 5.305 4.881 4.908 151,508 -0.38(-7.17%)
Mar 27, 2008 5.432 5.486 5.269 5.287 130,450 -0.12(-2.17%)
Mar 26, 2008 5.513 5.567 5.215 5.405 215,902 -0.17(-3.07%)
Mar 25, 2008 5.802 5.883 5.531 5.576 217,565 -0.30(-5.07%)
Mar 24, 2008 5.450 5.973 5.314 5.874 551,948 +0.49(+9.05%)
Mar 21, 2008 5.116 5.684 5.116 5.386 1,278,478 +0.00(+0.00%)
Mar 20, 2008 5.116 5.684 5.116 5.386 1,278,478 +0.12(+2.23%)
Mar 19, 2008 5.269 5.693 5.125 5.269 645,953 -0.05(-0.85%)
Mar 18, 2008 4.728 5.432 4.620 5.314 494,204 +0.70(+15.26%)
Mar 17, 2008 4.421 4.764 4.358 4.611 230,773 +0.08(+1.79%)
Mar 14, 2008 4.556 4.845 4.259 4.529 395,895 -0.03(-0.59%)
Mar 13, 2008 4.421 4.611 4.304 4.556 683,729 +0.10(+2.23%)
Mar 12, 2008 4.520 4.602 4.421 4.457 440,694 -0.02(-0.40%)
Mar 11, 2008 4.574 4.800 4.457 4.475 440,229 +0.04(+0.81%)
Mar 10, 2008 4.502 4.583 4.430 4.439 211,580 -0.04(-0.81%)
Mar 07, 2008 4.493 4.620 4.232 4.475 811,963 -0.08(-1.78%)
Mar 06, 2008 5.053 5.116 4.547 4.556 511,383 -0.49(-9.66%)
Mar 05, 2008 5.314 5.314 4.989 5.044 448,319 -0.27(-5.09%)
Mar 04, 2008 5.287 5.468 5.017 5.314 1,335,033 -0.04(-0.67%)
Mar 03, 2008 5.224 5.432 5.089 5.350 942,524 +0.12(+2.24%)
Feb 29, 2008 5.341 5.459 5.206 5.233 609,637 -0.18(-3.33%)
Feb 28, 2008 5.414 5.513 5.269 5.414 679,074 -0.04(-0.66%)
Feb 27, 2008 5.305 5.450 5.260 5.450 601,380 +0.08(+1.51%)
Feb 26, 2008 5.432 5.567 5.215 5.368 544,301 -0.09(-1.65%)
Feb 25, 2008 5.098 5.468 4.953 5.459 572,896 +0.37(+7.27%)
Feb 22, 2008 5.233 5.341 4.962 5.089 394,879 -0.17(-3.26%)
Feb 21, 2008 5.188 5.522 5.107 5.260 422,163 +0.14(+2.82%)
Feb 20, 2008 5.486 5.549 5.044 5.116 369,074 -0.37(-6.74%)
Feb 19, 2008 5.414 5.693 5.323 5.486 190,854 +0.14(+2.53%)
Feb 18, 2008 5.549 5.567 5.278 5.350 0 +0.00(+0.00%)
Feb 15, 2008 5.549 5.567 5.278 5.350 385,810 -0.25(-4.51%)
Feb 14, 2008 5.802 5.829 5.522 5.603 327,401 -0.17(-2.97%)
Feb 13, 2008 5.892 6.063 5.711 5.774 211,912 -0.04(-0.62%)
Feb 12, 2008 5.883 5.928 5.747 5.811 177,111 -0.03(-0.46%)
Feb 11, 2008 5.910 5.955 5.765 5.838 215,127 -0.05(-0.92%)
Feb 08, 2008 6.235 6.235 5.865 5.892 254,384 -0.34(-5.50%)
Feb 07, 2008 6.108 6.289 6.072 6.235 150,511 +0.11(+1.77%)
Feb 06, 2008 6.235 6.442 6.099 6.126 197,548 -0.03(-0.44%)
Feb 05, 2008 6.496 6.550 6.126 6.153 218,452 -0.51(-7.71%)
Feb 04, 2008 6.848 6.866 6.505 6.668 171,347 -0.23(-3.27%)
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.