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, 2009 0.5244 0.6601 0.5134 0.6235 689,375 +0.10(+19.30%)
Apr 29, 2009 0.4859 0.5226 0.4768 0.5226 968,456 +0.05(+9.62%)
Apr 28, 2009 0.4951 0.5134 0.4768 0.4768 783,513 -0.03(-5.45%)
Apr 27, 2009 0.5317 0.5317 0.4951 0.5043 130,434 -0.01(-1.79%)
Apr 24, 2009 0.4868 0.5226 0.4859 0.5134 219,544 +0.04(+7.69%)
Apr 23, 2009 0.4401 0.4951 0.4401 0.4768 106,771 -0.01(-1.89%)
Apr 22, 2009 0.4676 0.5043 0.4587 0.4859 200,895 -0.01(-1.85%)
Apr 21, 2009 0.4676 0.4951 0.4401 0.4951 150,867 +0.02(+3.85%)
Apr 20, 2009 0.4515 0.5134 0.4218 0.4768 561,090 +0.05(+10.64%)
Apr 17, 2009 0.4584 0.4676 0.4309 0.4309 363,488 -0.03(-6.00%)
Apr 16, 2009 0.4309 0.4584 0.4126 0.4584 220,295 +0.04(+8.70%)
Apr 15, 2009 0.3851 0.4309 0.3851 0.4218 108,237 +0.04(+9.52%)
Apr 14, 2009 0.3942 0.4401 0.3851 0.3851 116,574 -0.03(-6.67%)
Apr 13, 2009 0.4077 0.4768 0.3944 0.4126 255,832 -0.03(-6.25%)
Apr 09, 2009 0.4645 0.4645 0.4263 0.4401 197,785 +0.01(+2.13%)
Apr 08, 2009 0.4015 0.4309 0.4015 0.4309 149,692 +0.06(+14.63%)
Apr 07, 2009 0.4034 0.4309 0.3759 0.3759 162,265 -0.04(-8.89%)
Apr 06, 2009 0.4218 0.4309 0.3851 0.4126 200,562 -0.01(-2.17%)
Apr 03, 2009 0.3741 0.4309 0.3576 0.4218 853,498 +0.02(+4.55%)
Apr 02, 2009 0.3301 0.4034 0.3301 0.4034 170,089 +0.08(+25.71%)
Apr 01, 2009 0.3074 0.3392 0.2934 0.3209 160,661 +0.03(+9.37%)
Mar 31, 2009 0.3576 0.3667 0.2934 0.2934 235,085 -0.05(-13.51%)
Mar 30, 2009 0.3576 0.3851 0.3301 0.3392 191,792 -0.06(-15.91%)
Mar 26, 2009 0.3759 0.4034 0.3670 0.4034 108,177 +0.03(+7.32%)
Mar 25, 2009 0.3667 0.3942 0.3576 0.3759 95,492 +0.02(+5.13%)
Mar 24, 2009 0.3942 0.3942 0.3484 0.3576 104,386 -0.05(-11.36%)
Mar 23, 2009 0.3851 0.4034 0.3596 0.4034 179,811 +0.00(+0.00%)
Mar 20, 2009 0.3942 0.4034 0.3484 0.4034 367,342 +0.03(+7.32%)
Mar 19, 2009 0.4493 0.4493 0.3576 0.3759 164,149 +0.00(+0.00%)
Mar 18, 2009 0.3347 0.3759 0.3209 0.3759 149,636 -0.01(-2.38%)
Mar 17, 2009 0.3759 0.3851 0.3576 0.3851 87,116 +0.02(+5.00%)
Mar 16, 2009 0.3942 0.4034 0.3328 0.3667 426,704 -0.01(-2.44%)
Mar 13, 2009 0.4309 0.4309 0.3484 0.3759 0 +0.00(+0.00%)
Mar 12, 2009 0.3576 0.3759 0.3484 0.3759 102,209 +0.02(+5.13%)
Mar 11, 2009 0.3667 0.3759 0.3209 0.3576 101,584 -0.01(-2.50%)
Mar 10, 2009 0.3484 0.3851 0.3301 0.3667 124,557 +0.04(+11.11%)
Mar 09, 2009 0.3209 0.3576 0.3209 0.3301 95,816 -0.02(-5.26%)
Mar 06, 2009 0.3026 0.3576 0.2934 0.3484 0 +0.03(+8.57%)
Mar 05, 2009 0.3484 0.3576 0.2934 0.3209 45,685 -0.04(-10.26%)
Mar 04, 2009 0.3209 0.3576 0.2567 0.3576 336,967 +0.09(+34.48%)
Mar 02, 2009 0.3117 0.3209 0.2659 0.2659 407,047 -0.04(-12.12%)
Feb 27, 2009 0.3209 0.3392 0.3026 0.3026 0 -0.02(-5.71%)
Feb 26, 2009 0.3301 0.3576 0.3209 0.3209 102,816 -0.01(-2.78%)
Feb 25, 2009 0.3759 0.3936 0.3209 0.3301 62,120 -0.05(-12.20%)
Feb 24, 2009 0.2934 0.3759 0.2934 0.3759 188,925 +0.08(+28.12%)
Feb 23, 2009 0.3301 0.3392 0.2842 0.2934 367,975 -0.04(-11.11%)
Feb 20, 2009 0.3759 0.4034 0.3209 0.3301 259,276 -0.06(-16.28%)
Feb 19, 2009 0.4034 0.4218 0.3851 0.3942 50,892 +0.00(+0.00%)
Feb 18, 2009 0.4034 0.4300 0.3942 0.3942 81,534 -0.01(-2.27%)
Feb 17, 2009 0.4218 0.4309 0.4034 0.4034 44,013 -0.03(-6.38%)
Feb 13, 2009 0.4676 0.4859 0.4218 0.4309 47,499 -0.05(-9.62%)
Feb 12, 2009 0.4309 0.4859 0.4218 0.4768 296,672 +0.04(+8.33%)
Feb 11, 2009 0.3851 0.5043 0.3851 0.4401 106,810 +0.06(+17.07%)
Feb 10, 2009 0.4676 0.4768 0.3759 0.3759 186,546 -0.09(-19.61%)
Feb 09, 2009 0.4584 0.4951 0.4401 0.4676 318,379 +0.00(+0.00%)
Feb 06, 2009 0.4396 0.4703 0.4034 0.4676 340,154 +0.03(+6.25%)
Feb 05, 2009 0.4151 0.4401 0.4126 0.4401 213,410 +0.01(+2.13%)
Feb 04, 2009 0.4401 0.4493 0.3851 0.4309 240,045 +0.00(+0.00%)
Feb 03, 2009 0.3680 0.4401 0.3667 0.4309 388,429 +0.04(+9.30%)
Feb 02, 2009 0.3026 0.4034 0.2939 0.3942 302,493 +0.09(+30.30%)
Jan 30, 2009 0.3209 0.3576 0.2934 0.3026 0 -0.02(-5.71%)
Jan 29, 2009 0.3392 0.3484 0.3209 0.3209 129,321 -0.02(-5.41%)
Jan 28, 2009 0.3851 0.3851 0.3301 0.3392 159,019 -0.04(-9.76%)
Jan 27, 2009 0.3759 0.3851 0.3622 0.3759 70,968 +0.00(+0.00%)
Jan 26, 2009 0.3851 0.3942 0.3484 0.3759 103,481 +0.04(+10.81%)
Jan 23, 2009 0.2872 0.3759 0.2872 0.3392 156,618 +0.03(+8.82%)
Jan 22, 2009 0.3667 0.4401 0.3117 0.3117 356,919 -0.06(-17.07%)
Jan 21, 2009 0.3851 0.3942 0.3667 0.3759 143,585 +0.00(+0.00%)
Jan 20, 2009 0.4227 0.4227 0.3759 0.3759 152,795 -0.05(-10.87%)
Jan 16, 2009 0.4493 0.4493 0.4126 0.4218 140,560 +0.00(+0.00%)
Jan 15, 2009 0.4218 0.4493 0.4126 0.4218 123,537 +0.01(+2.22%)
Jan 14, 2009 0.4126 0.4676 0.3796 0.4126 250,111 -0.02(-4.26%)
Jan 13, 2009 0.4493 0.4676 0.4218 0.4309 80,536 -0.01(-2.08%)
Jan 12, 2009 0.4126 0.4768 0.4034 0.4401 268,735 +0.03(+6.67%)
Jan 09, 2009 0.4034 0.4126 0.3667 0.4126 291,044 +0.01(+2.27%)
Jan 08, 2009 0.3667 0.4126 0.3667 0.4034 242,356 +0.03(+7.32%)
Jan 07, 2009 0.3759 0.3942 0.3759 0.3759 158,328 -0.01(-2.38%)
Jan 06, 2009 0.4034 0.4034 0.3667 0.3851 190,723 -0.01(-2.33%)
Jan 05, 2009 0.4034 0.4057 0.3759 0.3942 319,990 +0.00(+0.00%)
Jan 02, 2009 0.3667 0.4034 0.3484 0.3942 0 +0.03(+7.50%)
Jan 01, 2009 0.3484 0.3759 0.3483 0.3667 0 +0.00(+0.00%)
Dec 31, 2008 0.3484 0.3759 0.3483 0.3667 669,106 +0.03(+8.11%)
Dec 30, 2008 0.3493 0.3759 0.3392 0.3392 680,043 -0.01(-2.63%)
Dec 29, 2008 0.3759 0.3851 0.3301 0.3484 749,435 -0.03(-7.32%)
Dec 26, 2008 0.3667 0.4034 0.3667 0.3759 150,028 +0.00(+0.00%)
Dec 24, 2008 0.3759 0.3942 0.3665 0.3759 101,016 +0.00(+0.00%)
Dec 23, 2008 0.4034 0.4034 0.3667 0.3759 206,912 -0.02(-4.65%)
Dec 22, 2008 0.3759 0.3942 0.3576 0.3942 385,079 +0.02(+4.88%)
Dec 19, 2008 0.4034 0.4126 0.3759 0.3759 401,059 -0.01(-2.38%)
Dec 18, 2008 0.4218 0.4493 0.3759 0.3851 427,742 +0.00(+0.00%)
Dec 17, 2008 0.3942 0.4309 0.3759 0.3851 241,176 -0.06(-14.29%)
Dec 16, 2008 0.3576 0.4768 0.3209 0.4493 383,794 +0.09(+25.64%)
Dec 15, 2008 0.3667 0.4218 0.3576 0.3576 209,684 -0.06(-13.33%)
Dec 12, 2008 0.3667 0.4218 0.3209 0.4126 229,415 +0.04(+9.76%)
Dec 11, 2008 0.4765 0.4765 0.3667 0.3759 276,510 -0.10(-21.15%)
Dec 10, 2008 0.3667 0.4768 0.3576 0.4768 225,920 +0.12(+33.33%)
Dec 09, 2008 0.4584 0.4859 0.2761 0.3576 499,513 -0.10(-22.00%)
Dec 08, 2008 0.4126 0.4584 0.3942 0.4584 194,611 +0.06(+16.28%)
Dec 05, 2008 0.3942 0.4493 0.3576 0.3942 180,214 +0.00(+0.00%)
Dec 04, 2008 0.4034 0.4493 0.3851 0.3942 211,290 -0.01(-2.27%)
Dec 03, 2008 0.4318 0.5043 0.3759 0.4034 460,480 -0.08(-16.98%)
Dec 02, 2008 0.3942 0.4950 0.3759 0.4859 240,695 +0.11(+29.27%)
Dec 01, 2008 0.5226 0.5409 0.3759 0.3759 359,896 -0.17(-30.51%)
Nov 28, 2008 0.4034 0.5409 0.4034 0.5409 393,630 +0.14(+34.09%)
Nov 26, 2008 0.3209 0.4034 0.2751 0.4034 385,382 +0.13(+46.67%)
Nov 25, 2008 0.2934 0.3392 0.2384 0.2751 1,042,047 -0.03(-9.09%)
Nov 24, 2008 0.2567 0.3209 0.2475 0.3026 511,313 +0.05(+17.86%)
Nov 21, 2008 0.1834 0.2567 0.1834 0.2567 1,328,868 +0.09(+55.56%)
Nov 20, 2008 0.2017 0.2384 0.1650 0.1650 1,092,655 -0.05(-21.74%)
Nov 19, 2008 0.2475 0.2475 0.2109 0.2109 1,196,334 -0.02(-8.00%)
Nov 18, 2008 0.2292 0.2384 0.2109 0.2292 725,032 +0.03(+13.64%)
Nov 17, 2008 0.1925 0.3301 0.1925 0.2017 1,654,223 +0.03(+15.79%)
Nov 14, 2008 0.3392 0.3392 0.1742 0.1742 3,180,621 -0.04(-17.39%)
Nov 13, 2008 0.1650 0.3667 0.1467 0.2109 2,011,937 +0.05(+27.78%)
Nov 12, 2008 0.2292 0.2567 0.1559 0.1650 1,631,858 -0.06(-25.00%)
Nov 11, 2008 0.4034 0.4034 0.2200 0.2200 1,014,344 -0.14(-38.46%)
Nov 10, 2008 0.4126 0.4676 0.3576 0.3576 1,159,733 -0.24(-40.00%)
Nov 07, 2008 0.4401 0.5960 0.3942 0.5960 176,365 +0.17(+38.30%)
Nov 06, 2008 0.4813 0.4951 0.4126 0.4309 184,336 -0.02(-4.08%)
Nov 05, 2008 0.5043 0.5868 0.4401 0.4493 254,217 -0.06(-10.91%)
Nov 04, 2008 0.5868 0.5868 0.4768 0.5043 191,764 -0.02(-3.51%)
Nov 03, 2008 0.4676 0.6876 0.4594 0.5226 252,880 +0.02(+3.64%)
Oct 31, 2008 0.5501 0.6601 0.4584 0.5043 420,433 -0.05(-8.33%)
Oct 30, 2008 0.5318 0.5501 0.4676 0.5501 279,933 +0.11(+25.00%)
Oct 29, 2008 0.5043 0.7610 0.4218 0.4401 310,955 +0.02(+4.35%)
Oct 28, 2008 0.4127 0.4401 0.3851 0.4218 272,721 +0.05(+12.20%)
Oct 27, 2008 0.4584 0.4768 0.3759 0.3759 178,463 -0.06(-14.58%)
Oct 24, 2008 0.4034 0.4951 0.3942 0.4401 204,563 +0.00(+0.00%)
Oct 23, 2008 0.4768 0.4779 0.3851 0.4401 215,497 -0.03(-5.88%)
Oct 22, 2008 0.5043 0.5501 0.4676 0.4676 156,515 -0.02(-3.77%)
Oct 21, 2008 0.5501 0.6785 0.4859 0.4859 313,475 -0.06(-11.67%)
Oct 20, 2008 0.5593 0.7335 0.4584 0.5501 309,664 +0.09(+20.00%)
Oct 17, 2008 0.5318 0.5501 0.4584 0.4584 496,915 -0.09(-16.67%)
Oct 16, 2008 0.7335 0.7335 0.5043 0.5501 206,351 +0.00(+0.00%)
Oct 15, 2008 0.8068 0.8068 0.5501 0.5501 126,722 -0.07(-11.76%)
Oct 14, 2008 0.8618 0.8618 0.5776 0.6235 142,335 -0.14(-18.07%)
Oct 13, 2008 1.458 0.9077 0.5501 0.7610 246,745 +0.08(+12.16%)
Oct 10, 2008 0.9535 1.045 0.5318 0.6785 498,684 +0.12(+21.31%)
Oct 09, 2008 0.7793 0.9902 0.5501 0.5593 325,615 -0.27(-32.22%)
Oct 08, 2008 0.9352 0.9352 0.5501 0.8252 967,989 -0.19(-18.92%)
Oct 07, 2008 1.256 1.265 0.8802 1.018 164,694 -0.21(-17.16%)
Oct 06, 2008 1.137 1.247 1.119 1.229 145,203 -0.01(-0.74%)
Oct 03, 2008 1.467 1.467 1.210 1.238 258,628 -0.20(-14.01%)
Oct 02, 2008 1.549 1.559 1.412 1.439 243,107 -0.12(-7.65%)
Oct 01, 2008 1.540 1.604 1.504 1.559 98,886 -0.02(-1.16%)
Sep 30, 2008 1.504 1.623 1.485 1.577 188,889 +0.09(+6.17%)
Sep 29, 2008 1.650 1.650 1.485 1.485 161,972 -0.20(-11.96%)
Sep 26, 2008 1.595 1.705 1.476 1.687 0 +0.14(+8.88%)
Sep 25, 2008 1.595 1.650 1.531 1.549 471,852 -0.06(-3.43%)
Sep 24, 2008 1.604 1.861 1.513 1.604 591,142 +0.06(+3.55%)
Sep 23, 2008 1.614 1.742 1.513 1.549 141,051 -0.06(-3.43%)
Sep 22, 2008 1.724 1.779 1.568 1.604 162,725 -0.09(-5.41%)
Sep 19, 2008 1.687 1.880 1.632 1.696 0 +0.06(+3.93%)
Sep 18, 2008 1.623 1.742 1.568 1.632 331,528 +0.09(+5.95%)
Sep 17, 2008 1.568 1.577 1.531 1.540 423,207 -0.03(-1.75%)
Sep 16, 2008 1.577 1.595 1.522 1.568 629,096 -0.03(-1.72%)
Sep 15, 2008 1.614 1.715 1.586 1.595 297,278 -0.10(-5.95%)
Sep 12, 2008 1.687 1.834 1.669 1.696 179,219 +0.00(+0.00%)
Sep 11, 2008 1.770 1.797 1.650 1.696 198,328 -0.14(-7.50%)
Sep 10, 2008 1.916 1.916 1.779 1.834 225,400 -0.04(-1.96%)
Sep 09, 2008 1.962 1.980 1.870 1.870 167,608 -0.08(-4.23%)
Sep 08, 2008 2.017 2.017 1.889 1.953 248,452 +0.01(+0.47%)
Sep 05, 2008 1.944 1.999 1.880 1.944 0 -0.02(-0.93%)
Sep 04, 2008 2.145 2.145 1.953 1.962 168,603 -0.21(-9.70%)
Sep 03, 2008 2.155 2.191 2.017 2.173 217,341 +0.00(+0.00%)
Sep 02, 2008 2.310 2.338 2.118 2.173 188,390 -0.08(-3.66%)
Aug 29, 2008 2.301 2.320 2.237 2.255 199,382 -0.07(-3.15%)
Aug 28, 2008 2.283 2.365 2.210 2.329 149,723 +0.03(+1.20%)
Aug 27, 2008 2.136 2.320 2.109 2.301 129,831 +0.15(+6.81%)
Aug 26, 2008 2.145 2.155 2.109 2.155 82,146 +0.00(+0.00%)
Aug 25, 2008 2.191 2.292 2.136 2.155 94,303 -0.05(-2.08%)
Aug 22, 2008 2.246 2.375 2.191 2.200 194,372 +0.01(+0.42%)
Aug 21, 2008 1.925 2.200 1.925 2.191 169,530 +0.27(+13.81%)
Aug 20, 2008 2.035 2.054 1.925 1.925 202,961 -0.10(-4.98%)
Aug 19, 2008 2.155 2.173 2.017 2.026 155,241 -0.15(-6.75%)
Aug 18, 2008 2.246 2.274 2.155 2.173 260,093 -0.02(-0.84%)
Aug 15, 2008 2.255 2.255 2.182 2.191 0 -0.02(-0.83%)
Aug 14, 2008 2.155 2.246 2.155 2.210 247,883 +0.01(+0.42%)
Aug 13, 2008 2.292 2.365 2.164 2.200 425,355 -0.06(-2.44%)
Aug 12, 2008 2.347 2.384 2.219 2.255 247,073 -0.06(-2.77%)
Aug 11, 2008 2.347 2.430 2.274 2.320 475,011 +0.01(+0.40%)
Aug 08, 2008 2.246 2.320 2.228 2.310 365,172 +0.09(+4.13%)
Aug 07, 2008 2.310 2.310 2.219 2.219 317,596 +0.06(+2.98%)
Aug 06, 2008 2.191 2.292 2.127 2.155 441,132 -0.04(-1.67%)
Aug 05, 2008 2.054 2.246 2.054 2.191 202,812 +0.12(+5.75%)
Aug 04, 2008 2.145 2.145 1.980 2.072 326,937 -0.07(-3.42%)
Aug 01, 2008 2.301 2.301 2.063 2.145 437,290 -0.15(-6.40%)
Jul 31, 2008 2.329 2.393 2.255 2.292 300,631 -0.09(-3.85%)
Jul 30, 2008 2.466 2.512 2.265 2.384 304,427 +0.01(+0.39%)
Jul 29, 2008 2.375 2.439 2.320 2.375 174,899 +0.00(+0.00%)
Jul 28, 2008 2.558 2.558 2.356 2.375 125,697 -0.20(-7.83%)
Jul 25, 2008 2.622 2.732 2.393 2.576 150,137 -0.01(-0.35%)
Jul 24, 2008 2.686 2.842 2.485 2.586 320,929 -0.10(-3.75%)
Jul 23, 2008 2.558 2.833 2.530 2.686 297,739 +0.13(+5.02%)
Jul 22, 2008 2.228 2.558 2.219 2.558 275,466 +0.31(+13.88%)
Jul 21, 2008 2.127 2.274 2.127 2.246 90,433 +0.12(+5.60%)
Jul 18, 2008 2.109 2.274 2.109 2.127 196,421 +0.02(+0.87%)
Jul 17, 2008 2.063 2.182 2.045 2.109 394,786 +0.07(+3.60%)
Jul 16, 2008 2.182 2.191 2.017 2.035 418,575 -0.06(-2.63%)
Jul 15, 2008 2.173 2.219 2.081 2.090 302,774 -0.16(-6.94%)
Jul 14, 2008 2.310 2.402 2.200 2.246 223,233 -0.04(-1.61%)
Jul 11, 2008 2.310 2.365 2.173 2.283 225,722 -0.07(-3.11%)
Jul 10, 2008 2.503 2.576 2.320 2.356 190,501 -0.16(-6.20%)
Jul 09, 2008 2.641 2.714 2.485 2.512 148,499 -0.14(-5.19%)
Jul 08, 2008 2.521 2.787 2.503 2.650 320,513 +0.13(+5.09%)
Jul 07, 2008 2.659 2.714 2.466 2.521 304,274 -0.17(-6.14%)
Jul 04, 2008 2.402 2.760 2.384 2.686 291,318 +0.00(+0.00%)
Jul 03, 2008 2.402 2.760 2.384 2.686 291,318 +0.24(+9.74%)
Jul 02, 2008 2.540 2.650 2.375 2.448 363,993 -0.10(-3.96%)
Jul 01, 2008 2.567 2.604 2.480 2.549 240,666 -0.08(-3.14%)
Jun 30, 2008 2.815 3.053 2.631 2.631 282,855 -0.08(-3.04%)
Jun 27, 2008 2.558 2.769 2.448 2.714 776,972 +0.16(+6.09%)
Jun 26, 2008 2.778 2.824 2.558 2.558 266,750 -0.28(-10.00%)
Jun 25, 2008 2.842 2.925 2.778 2.842 231,125 +0.00(+0.00%)
Jun 24, 2008 2.971 3.007 2.842 2.842 182,679 -0.14(-4.62%)
Jun 23, 2008 3.007 3.099 2.971 2.980 218,486 -0.06(-1.81%)
Jun 20, 2008 3.126 3.126 2.998 3.035 364,025 -0.10(-3.22%)
Jun 19, 2008 3.136 3.246 3.081 3.136 282,993 +0.01(+0.29%)
Jun 18, 2008 3.374 3.392 3.108 3.126 273,764 -0.19(-5.80%)
Jun 17, 2008 3.319 3.429 3.301 3.319 257,807 +0.00(+0.00%)
Jun 16, 2008 3.365 3.402 3.301 3.319 156,950 -0.07(-2.16%)
Jun 13, 2008 3.420 3.521 3.374 3.392 195,942 +0.02(+0.54%)
Jun 12, 2008 3.356 3.658 3.337 3.374 251,924 +0.05(+1.38%)
Jun 11, 2008 3.567 3.622 3.328 3.328 307,208 -0.25(-6.92%)
Jun 10, 2008 3.411 3.594 3.319 3.576 252,701 +0.24(+7.14%)
Jun 09, 2008 3.484 3.521 3.319 3.337 167,812 -0.15(-4.21%)
Jun 06, 2008 3.383 3.695 3.374 3.484 221,445 +0.06(+1.60%)
Jun 05, 2008 3.319 3.502 3.310 3.429 388,382 +0.12(+3.60%)
Jun 04, 2008 3.484 3.484 3.310 3.310 229,275 -0.16(-4.50%)
Jun 03, 2008 3.512 3.512 3.392 3.466 305,369 -0.01(-0.26%)
Jun 02, 2008 3.686 3.686 3.475 3.475 321,934 -0.21(-5.72%)
May 30, 2008 3.695 3.768 3.576 3.686 305,944 -0.02(-0.50%)
May 29, 2008 3.631 3.750 3.612 3.704 164,569 +0.06(+1.51%)
May 28, 2008 3.796 3.796 3.585 3.649 332,873 -0.12(-3.16%)
May 27, 2008 3.695 3.814 3.640 3.768 170,623 +0.09(+2.49%)
May 26, 2008 3.603 3.732 3.530 3.677 0 +0.00(+0.00%)
May 23, 2008 3.603 3.732 3.530 3.677 215,699 +0.05(+1.26%)
May 22, 2008 3.475 3.667 3.447 3.631 162,112 +0.17(+4.76%)
May 21, 2008 3.686 3.686 3.447 3.466 309,215 -0.21(-5.74%)
May 20, 2008 3.713 3.787 3.612 3.677 223,791 -0.06(-1.72%)
May 19, 2008 3.787 3.814 3.658 3.741 401,751 -0.04(-0.97%)
May 16, 2008 3.796 3.796 3.677 3.777 199,280 +0.03(+0.73%)
May 15, 2008 3.732 3.832 3.649 3.750 145,983 +0.01(+0.25%)
May 14, 2008 3.832 3.851 3.713 3.741 145,292 -0.09(-2.39%)
May 13, 2008 3.942 3.942 3.704 3.832 233,699 -0.11(-2.79%)
May 12, 2008 3.622 3.942 3.594 3.942 367,449 +0.32(+8.86%)
May 09, 2008 3.805 3.897 3.585 3.622 271,639 -0.10(-2.71%)
May 08, 2008 3.851 3.851 3.631 3.722 311,513 -0.14(-3.56%)
May 07, 2008 4.273 4.291 3.851 3.860 325,132 -0.40(-9.46%)
May 06, 2008 4.071 4.318 3.997 4.263 215,842 +0.23(+5.68%)
May 05, 2008 4.080 4.208 3.961 4.034 185,222 -0.11(-2.66%)
May 02, 2008 4.318 4.318 4.144 4.144 212,506 -0.13(-3.00%)
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.