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

Gray Television (NY: GTN )

5.310 +0.210 (+4.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
May 30, 2008 3.583 3.655 3.468 3.574 315,466 -0.02(-0.50%)
May 29, 2008 3.521 3.637 3.503 3.592 169,690 +0.05(+1.51%)
May 28, 2008 3.681 3.681 3.477 3.539 343,233 -0.12(-3.16%)
May 27, 2008 3.583 3.699 3.530 3.655 175,933 +0.09(+2.49%)
May 26, 2008 3.494 3.619 3.423 3.566 0 +0.00(+0.00%)
May 23, 2008 3.494 3.619 3.423 3.566 222,412 +0.04(+1.26%)
May 22, 2008 3.370 3.557 3.343 3.521 167,158 +0.16(+4.76%)
May 21, 2008 3.574 3.574 3.343 3.361 318,839 -0.20(-5.74%)
May 20, 2008 3.601 3.672 3.503 3.566 230,756 -0.06(-1.72%)
May 19, 2008 3.672 3.699 3.548 3.628 414,254 -0.04(-0.97%)
May 16, 2008 3.681 3.681 3.566 3.663 205,482 +0.03(+0.73%)
May 15, 2008 3.619 3.717 3.539 3.637 150,527 +0.01(+0.25%)
May 14, 2008 3.717 3.735 3.601 3.628 149,814 -0.09(-2.39%)
May 13, 2008 3.823 3.823 3.592 3.717 240,972 -0.11(-2.79%)
May 12, 2008 3.512 3.823 3.486 3.823 378,885 +0.31(+8.86%)
May 09, 2008 3.690 3.779 3.477 3.512 280,093 -0.10(-2.71%)
May 08, 2008 3.735 3.735 3.521 3.610 321,208 -0.13(-3.56%)
May 07, 2008 4.144 4.161 3.735 3.743 335,251 -0.39(-9.46%)
May 06, 2008 3.948 4.188 3.877 4.135 222,560 +0.22(+5.68%)
May 05, 2008 3.957 4.081 3.841 3.912 190,987 -0.11(-2.65%)
May 02, 2008 4.188 4.188 4.019 4.019 219,119 -0.12(-3.00%)
May 01, 2008 4.170 4.188 4.072 4.144 251,642 -0.04(-0.85%)
Apr 30, 2008 4.055 4.268 4.028 4.179 346,316 +0.14(+3.52%)
Apr 29, 2008 4.152 4.206 3.992 4.037 298,228 -0.12(-2.99%)
Apr 28, 2008 4.286 4.339 4.161 4.161 172,661 -0.15(-3.51%)
Apr 25, 2008 4.446 4.508 4.224 4.312 230,061 -0.10(-2.22%)
Apr 24, 2008 4.259 4.446 4.152 4.410 286,026 +0.17(+3.98%)
Apr 23, 2008 4.330 4.330 4.179 4.241 186,733 -0.08(-1.85%)
Apr 22, 2008 4.490 4.490 4.277 4.321 218,812 -0.20(-4.52%)
Apr 21, 2008 4.713 4.819 4.499 4.526 304,551 -0.25(-5.21%)
Apr 18, 2008 4.953 5.006 4.757 4.775 358,364 -0.08(-1.65%)
Apr 17, 2008 4.775 5.006 4.704 4.855 265,965 +0.05(+1.11%)
Apr 16, 2008 4.784 4.846 4.633 4.802 267,607 +0.06(+1.31%)
Apr 15, 2008 4.846 4.882 4.561 4.739 208,036 -0.06(-1.30%)
Apr 14, 2008 4.481 4.873 4.330 4.802 373,198 +0.31(+6.93%)
Apr 11, 2008 4.730 4.766 4.428 4.490 193,212 -0.28(-5.78%)
Apr 10, 2008 4.890 4.988 4.730 4.766 119,324 -0.16(-3.25%)
Apr 09, 2008 4.882 5.024 4.793 4.926 208,057 +0.06(+1.28%)
Apr 08, 2008 4.988 5.042 4.810 4.864 176,568 -0.19(-3.70%)
Apr 07, 2008 5.068 5.077 4.784 5.051 188,939 +0.01(+0.18%)
Apr 04, 2008 5.113 5.273 5.006 5.042 145,963 -0.09(-1.73%)
Apr 03, 2008 5.166 5.228 4.979 5.131 176,118 -0.08(-1.54%)
Apr 02, 2008 5.273 5.335 4.926 5.211 296,004 -0.12(-2.33%)
Apr 01, 2008 5.166 5.380 5.042 5.335 440,970 +0.28(+5.45%)
Mar 31, 2008 4.837 5.077 4.802 5.059 255,742 +0.22(+4.60%)
Mar 28, 2008 5.228 5.228 4.810 4.837 153,737 -0.37(-7.17%)
Mar 27, 2008 5.353 5.406 5.193 5.211 132,369 -0.12(-2.17%)
Mar 26, 2008 5.433 5.486 5.139 5.326 219,079 -0.17(-3.07%)
Mar 25, 2008 5.717 5.797 5.451 5.495 220,766 -0.29(-5.07%)
Mar 24, 2008 5.371 5.886 5.237 5.789 560,069 +0.48(+9.05%)
Mar 21, 2008 5.042 5.602 5.042 5.308 1,297,288 +0.00(+0.00%)
Mar 20, 2008 5.042 5.602 5.042 5.308 1,297,288 +0.12(+2.23%)
Mar 19, 2008 5.193 5.611 5.051 5.193 655,456 -0.04(-0.85%)
Mar 18, 2008 4.659 5.353 4.553 5.237 501,475 +0.69(+15.26%)
Mar 17, 2008 4.357 4.695 4.295 4.544 234,168 +0.08(+1.79%)
Mar 14, 2008 4.490 4.775 4.197 4.464 401,720 -0.03(-0.59%)
Mar 13, 2008 4.357 4.544 4.241 4.490 693,788 +0.10(+2.23%)
Mar 12, 2008 4.455 4.535 4.357 4.393 447,178 -0.02(-0.40%)
Mar 11, 2008 4.508 4.730 4.393 4.410 446,706 +0.04(+0.81%)
Mar 10, 2008 4.437 4.517 4.366 4.375 214,693 -0.04(-0.81%)
Mar 07, 2008 4.428 4.553 4.170 4.410 823,909 -0.08(-1.78%)
Mar 06, 2008 4.979 5.042 4.481 4.490 518,907 -0.48(-9.66%)
Mar 05, 2008 5.237 5.237 4.917 4.970 454,915 -0.27(-5.09%)
Mar 04, 2008 5.211 5.388 4.944 5.237 1,354,675 -0.04(-0.67%)
Mar 03, 2008 5.148 5.353 5.015 5.273 956,391 +0.12(+2.24%)
Feb 29, 2008 5.264 5.380 5.131 5.157 618,606 -0.18(-3.33%)
Feb 28, 2008 5.335 5.433 5.193 5.335 689,065 -0.04(-0.66%)
Feb 27, 2008 5.228 5.371 5.184 5.371 610,228 +0.08(+1.51%)
Feb 26, 2008 5.353 5.486 5.139 5.291 552,309 -0.09(-1.65%)
Feb 25, 2008 5.024 5.388 4.882 5.380 581,325 +0.36(+7.27%)
Feb 22, 2008 5.157 5.264 4.890 5.015 400,689 -0.17(-3.26%)
Feb 21, 2008 5.113 5.442 5.033 5.184 428,374 +0.14(+2.82%)
Feb 20, 2008 5.406 5.468 4.970 5.042 374,504 -0.36(-6.74%)
Feb 19, 2008 5.335 5.611 5.246 5.406 193,662 +0.13(+2.53%)
Feb 18, 2008 5.468 5.486 5.202 5.273 0 +0.00(+0.00%)
Feb 15, 2008 5.468 5.486 5.202 5.273 391,486 -0.25(-4.51%)
Feb 14, 2008 5.717 5.744 5.442 5.522 332,217 -0.17(-2.97%)
Feb 13, 2008 5.806 5.975 5.628 5.691 215,030 -0.04(-0.62%)
Feb 12, 2008 5.797 5.842 5.664 5.726 179,717 -0.03(-0.46%)
Feb 11, 2008 5.824 5.869 5.682 5.753 218,292 -0.05(-0.92%)
Feb 08, 2008 6.144 6.144 5.780 5.806 258,126 -0.34(-5.50%)
Feb 07, 2008 6.020 6.198 5.984 6.144 152,725 +0.11(+1.77%)
Feb 06, 2008 6.144 6.349 6.011 6.037 200,455 -0.03(-0.44%)
Feb 05, 2008 6.402 6.455 6.037 6.064 221,666 -0.51(-7.71%)
Feb 04, 2008 6.749 6.767 6.411 6.571 173,868 -0.22(-3.27%)
Feb 01, 2008 6.838 6.873 6.206 6.793 423,988 +0.08(+1.19%)
Jan 31, 2008 6.402 6.829 6.322 6.713 263,165 +0.25(+3.85%)
Jan 30, 2008 6.722 6.847 6.464 6.464 201,535 -0.34(-4.97%)
Jan 29, 2008 7.016 7.033 6.615 6.802 96,606 -0.19(-2.67%)
Jan 28, 2008 6.980 7.069 6.767 6.989 216,150 -0.02(-0.25%)
Jan 25, 2008 7.078 7.238 6.731 7.007 228,526 +0.05(+0.77%)
Jan 24, 2008 6.936 7.033 6.624 6.953 366,519 -0.05(-0.76%)
Jan 23, 2008 6.020 7.051 5.780 7.007 423,226 +0.83(+13.38%)
Jan 22, 2008 6.046 6.642 6.046 6.180 167,599 -0.12(-1.84%)
Jan 21, 2008 6.340 6.447 6.020 6.295 0 +0.00(+0.00%)
Jan 18, 2008 6.340 6.447 6.020 6.295 220,766 -0.15(-2.34%)
Jan 17, 2008 6.615 6.713 6.233 6.447 260,081 -0.12(-1.76%)
Jan 16, 2008 6.304 6.998 6.304 6.562 284,083 +0.26(+4.09%)
Jan 15, 2008 6.118 6.438 5.984 6.304 227,176 +0.12(+2.01%)
Jan 14, 2008 6.109 6.322 5.957 6.180 231,337 +0.07(+1.16%)
Jan 11, 2008 6.402 6.527 6.109 6.109 175,893 -0.33(-5.11%)
Jan 10, 2008 6.242 6.553 6.037 6.438 215,705 +0.13(+2.12%)
Jan 09, 2008 6.020 6.358 6.011 6.304 232,687 +0.22(+3.65%)
Jan 08, 2008 6.420 6.544 6.046 6.082 254,168 -0.32(-5.00%)
Jan 07, 2008 6.589 6.598 6.189 6.402 337,503 -0.14(-2.17%)
Jan 04, 2008 6.473 6.580 6.242 6.544 419,489 +0.00(+0.00%)
Jan 03, 2008 6.704 6.722 6.544 6.544 166,446 -0.08(-1.21%)
Jan 02, 2008 7.131 7.336 6.615 6.624 546,911 -0.51(-7.11%)
Jan 01, 2008 7.238 7.389 7.024 7.131 0 +0.00(+0.00%)
Dec 31, 2007 7.238 7.389 7.024 7.131 241,364 -0.16(-2.20%)
Dec 28, 2007 7.478 7.638 7.256 7.291 189,501 -0.27(-3.53%)
Dec 27, 2007 8.011 8.145 7.522 7.558 158,348 -0.49(-6.08%)
Dec 26, 2007 8.118 8.323 7.896 8.047 176,793 -0.25(-3.00%)
Dec 24, 2007 7.807 8.385 7.807 8.296 84,516 +0.38(+4.83%)
Dec 21, 2007 8.412 8.518 7.860 7.914 787,358 -0.33(-3.99%)
Dec 20, 2007 7.869 8.243 7.700 8.243 220,091 +0.50(+6.43%)
Dec 19, 2007 7.674 7.780 7.540 7.745 183,878 +0.07(+0.93%)
Dec 18, 2007 7.185 7.691 6.998 7.674 195,462 +0.56(+7.87%)
Dec 17, 2007 7.362 7.416 7.113 7.113 155,087 -0.33(-4.42%)
Dec 14, 2007 7.309 7.665 7.140 7.442 148,452 -0.02(-0.24%)
Dec 13, 2007 7.113 7.522 7.078 7.460 210,982 +0.28(+3.97%)
Dec 12, 2007 7.309 7.549 7.087 7.176 161,345 +0.05(+0.75%)
Dec 11, 2007 7.265 7.478 6.944 7.122 366,519 -0.14(-1.96%)
Dec 10, 2007 7.309 7.407 7.193 7.265 129,445 -0.04(-0.61%)
Dec 07, 2007 7.238 7.478 7.069 7.309 151,488 +0.12(+1.61%)
Dec 06, 2007 6.900 7.300 6.900 7.193 527,005 +0.29(+4.25%)
Dec 05, 2007 6.838 7.033 6.500 6.900 547,023 +0.20(+3.05%)
Dec 04, 2007 7.122 7.176 6.669 6.695 424,888 -0.55(-7.61%)
Dec 03, 2007 7.576 7.576 7.042 7.247 347,400 -0.32(-4.23%)
Nov 30, 2007 7.202 7.567 7.140 7.567 349,649 +0.45(+6.38%)
Nov 29, 2007 7.033 7.149 6.962 7.113 486,293 +0.09(+1.27%)
Nov 28, 2007 6.642 7.060 6.642 7.024 524,530 +0.38(+5.76%)
Nov 27, 2007 6.598 6.740 6.527 6.642 321,871 +0.05(+0.81%)
Nov 26, 2007 6.891 6.891 6.447 6.589 422,413 -0.34(-4.88%)
Nov 23, 2007 6.660 7.105 6.607 6.927 72,988 +0.33(+4.99%)
Nov 21, 2007 6.215 6.598 6.046 6.598 216,042 +0.38(+6.15%)
Nov 20, 2007 6.233 6.375 5.922 6.215 363,145 -0.03(-0.43%)
Nov 19, 2007 6.740 6.829 6.153 6.242 438,907 -0.51(-7.51%)
Nov 16, 2007 7.362 7.362 6.687 6.749 451,429 -0.60(-8.11%)
Nov 15, 2007 7.309 7.407 7.193 7.345 132,369 +0.04(+0.49%)
Nov 14, 2007 7.398 7.540 7.247 7.309 214,918 -0.07(-0.96%)
Nov 13, 2007 6.900 7.425 6.891 7.380 231,225 +0.56(+8.21%)
Nov 12, 2007 7.105 7.158 6.562 6.820 242,499 -0.28(-3.88%)
Nov 09, 2007 7.229 7.327 6.669 7.096 348,075 -0.28(-3.86%)
Nov 08, 2007 7.745 7.745 7.193 7.380 478,507 -0.24(-3.15%)
Nov 07, 2007 7.807 8.083 7.322 7.620 492,703 -0.60(-7.25%)
Nov 06, 2007 8.020 8.545 7.843 8.216 281,946 +0.20(+2.44%)
Nov 05, 2007 7.789 8.154 7.594 8.020 204,796 +0.10(+1.23%)
Nov 02, 2007 8.003 8.003 7.602 7.923 248,319 -0.05(-0.67%)
Nov 01, 2007 8.136 8.136 7.754 7.976 356,172 -0.44(-5.18%)
Oct 31, 2007 8.340 8.598 8.136 8.412 152,388 +0.09(+1.07%)
Oct 30, 2007 8.625 8.625 8.252 8.323 131,470 -0.35(-4.00%)
Oct 29, 2007 8.545 8.811 8.447 8.669 139,679 +0.15(+1.77%)
Oct 26, 2007 8.216 8.572 8.207 8.518 143,278 +0.44(+5.51%)
Oct 25, 2007 8.003 8.083 7.851 8.074 173,981 +0.11(+1.34%)
Oct 24, 2007 8.154 8.180 7.825 7.967 110,214 -0.23(-2.82%)
Oct 23, 2007 8.305 8.394 7.958 8.198 88,059 -0.04(-0.43%)
Oct 22, 2007 7.825 8.269 7.745 8.234 142,379 +0.29(+3.70%)
Oct 19, 2007 8.687 8.687 7.896 7.940 219,416 -0.76(-8.78%)
Oct 18, 2007 8.483 8.741 8.483 8.705 73,213 +0.19(+2.19%)
Oct 17, 2007 8.438 8.625 8.438 8.518 93,794 +0.18(+2.13%)
Oct 16, 2007 8.296 8.420 8.145 8.340 90,195 +0.04(+0.43%)
Oct 15, 2007 8.412 8.758 7.905 8.305 128,433 -0.12(-1.37%)
Oct 12, 2007 8.589 8.767 8.269 8.420 138,780 -0.17(-1.97%)
Oct 11, 2007 8.545 8.927 8.269 8.589 210,644 +0.11(+1.26%)
Oct 10, 2007 8.581 8.643 8.358 8.483 101,442 -0.11(-1.24%)
Oct 09, 2007 8.296 8.714 8.260 8.589 100,542 +0.33(+3.98%)
Oct 08, 2007 8.554 8.607 8.207 8.260 250,456 -0.33(-3.83%)
Oct 05, 2007 8.340 8.741 8.118 8.589 158,686 +0.35(+4.21%)
Oct 04, 2007 8.003 8.305 7.878 8.243 82,435 +0.25(+3.11%)
Oct 03, 2007 8.296 8.340 7.994 7.994 211,994 -0.36(-4.36%)
Oct 02, 2007 8.136 8.367 8.047 8.358 194,449 +0.26(+3.18%)
Oct 01, 2007 7.531 8.127 7.451 8.100 248,319 +0.55(+7.30%)
Sep 28, 2007 7.629 7.834 7.522 7.549 177,467 -0.10(-1.28%)
Sep 27, 2007 7.353 7.736 7.353 7.647 116,287 +0.33(+4.50%)
Sep 26, 2007 7.514 7.647 7.078 7.318 170,157 -0.13(-1.79%)
Sep 25, 2007 7.549 7.585 7.336 7.451 108,864 -0.14(-1.87%)
Sep 24, 2007 8.011 8.047 7.549 7.594 142,491 -0.44(-5.43%)
Sep 21, 2007 8.038 8.163 7.896 8.029 345,038 +0.07(+0.89%)
Sep 20, 2007 8.216 8.296 7.887 7.958 132,819 -0.30(-3.66%)
Sep 19, 2007 8.127 8.269 7.878 8.260 259,678 +0.23(+2.88%)
Sep 18, 2007 7.282 8.074 7.113 8.029 235,611 +0.80(+11.07%)
Sep 17, 2007 7.505 7.505 7.185 7.229 168,808 -0.28(-3.79%)
Sep 14, 2007 7.451 7.682 7.327 7.514 566,704 -0.04(-0.59%)
Sep 13, 2007 7.602 7.674 7.416 7.558 191,975 -0.01(-0.12%)
Sep 12, 2007 7.682 7.691 7.442 7.567 150,588 -0.12(-1.62%)
Sep 11, 2007 7.674 7.887 7.487 7.691 203,559 +0.05(+0.70%)
Sep 10, 2007 7.887 7.887 7.488 7.638 338,403 -0.12(-1.49%)
Sep 07, 2007 7.602 7.843 7.478 7.754 188,376 +0.01(+0.11%)
Sep 06, 2007 7.709 7.807 7.389 7.745 204,121 +0.09(+1.16%)
Sep 05, 2007 7.763 7.789 7.371 7.656 365,507 -0.16(-2.05%)
Sep 04, 2007 7.914 7.958 7.718 7.816 196,249 -0.14(-1.79%)
Aug 31, 2007 7.931 8.020 7.869 7.958 127,871 +0.14(+1.82%)
Aug 30, 2007 7.682 7.825 7.576 7.816 117,974 +0.04(+0.46%)
Aug 29, 2007 7.602 7.780 7.558 7.780 197,823 +0.20(+2.70%)
Aug 28, 2007 7.736 7.780 7.496 7.576 232,012 -0.18(-2.29%)
Aug 27, 2007 7.771 7.860 7.727 7.754 71,526 -0.03(-0.34%)
Aug 24, 2007 7.585 7.816 7.362 7.780 621,249 +0.19(+2.46%)
Aug 23, 2007 7.940 7.940 7.558 7.594 115,950 -0.33(-4.15%)
Aug 22, 2007 7.629 7.958 7.611 7.923 212,893 +0.37(+4.95%)
Aug 21, 2007 7.682 7.745 7.336 7.549 83,335 -0.04(-0.59%)
Aug 20, 2007 8.109 8.109 7.496 7.594 323,895 -0.50(-6.15%)
Aug 17, 2007 8.492 8.669 7.789 8.091 417,015 +0.34(+4.36%)
Aug 16, 2007 7.336 7.834 7.220 7.754 340,540 +0.28(+3.69%)
Aug 15, 2007 7.469 7.807 7.353 7.478 483,931 -0.01(-0.12%)
Aug 14, 2007 7.496 7.594 7.211 7.487 349,087 -0.01(-0.12%)
Aug 13, 2007 7.949 8.003 7.229 7.496 499,226 -0.29(-3.77%)
Aug 10, 2007 8.003 8.163 7.202 7.789 501,138 -0.22(-2.77%)
Aug 09, 2007 7.674 8.634 7.540 8.011 1,315,151 +0.15(+1.92%)
Aug 08, 2007 6.695 7.905 6.411 7.860 710,658 +1.16(+17.24%)
Aug 07, 2007 6.224 6.776 6.046 6.704 543,087 +0.35(+5.45%)
Aug 06, 2007 6.224 6.624 5.806 6.358 593,021 -0.52(-7.62%)
Aug 03, 2007 6.945 7.193 6.811 6.882 374,616 -0.31(-4.33%)
Aug 02, 2007 7.051 7.211 6.936 7.193 261,140 +0.13(+1.89%)
Aug 01, 2007 7.131 7.318 6.829 7.060 338,515 -0.10(-1.37%)
Jul 31, 2007 7.434 7.718 7.140 7.158 277,897 -0.23(-3.13%)
Jul 30, 2007 7.265 7.434 7.016 7.389 286,445 +0.12(+1.71%)
Jul 27, 2007 7.789 7.798 7.247 7.265 469,086 -0.56(-7.16%)
Jul 26, 2007 8.074 8.180 7.816 7.825 839,277 -0.40(-4.86%)
Jul 25, 2007 8.154 8.252 7.927 8.225 405,206 +0.12(+1.43%)
Jul 24, 2007 8.109 8.252 8.003 8.109 396,997 -0.12(-1.41%)
Jul 23, 2007 7.994 8.287 7.923 8.225 231,675 +0.23(+2.89%)
Jul 20, 2007 8.207 8.278 7.914 7.994 323,670 -0.23(-2.81%)
Jul 19, 2007 8.225 8.269 8.145 8.225 85,472 +0.06(+0.76%)
Jul 18, 2007 8.091 8.207 7.994 8.163 216,267 +0.06(+0.77%)
Jul 17, 2007 8.127 8.216 8.091 8.100 92,670 +0.01(+0.11%)
Jul 16, 2007 8.234 8.287 8.074 8.091 131,695 -0.18(-2.15%)
Jul 13, 2007 8.296 8.296 8.136 8.269 94,469 -0.03(-0.32%)
Jul 12, 2007 8.225 8.305 8.109 8.296 178,367 +0.15(+1.86%)
Jul 11, 2007 8.180 8.198 8.091 8.145 186,127 -0.02(-0.22%)
Jul 10, 2007 8.189 8.269 8.136 8.163 272,612 -0.13(-1.61%)
Jul 09, 2007 8.234 8.314 8.207 8.296 149,014 +0.04(+0.54%)
Jul 06, 2007 8.225 8.323 8.189 8.252 140,579 +0.04(+0.43%)
Jul 05, 2007 8.269 8.278 8.154 8.216 152,163 -0.05(-0.65%)
Jul 03, 2007 8.323 8.358 8.163 8.269 152,388 -0.06(-0.75%)
Jul 02, 2007 8.287 8.349 8.109 8.332 444,794 +0.09(+1.08%)
Jun 29, 2007 8.394 8.492 8.216 8.243 235,049 -0.12(-1.38%)
Jun 28, 2007 8.376 8.412 8.305 8.358 180,504 -0.01(-0.11%)
Jun 27, 2007 8.429 8.492 8.234 8.367 241,684 -0.12(-1.36%)
Jun 26, 2007 8.616 8.616 8.447 8.483 155,087 -0.08(-0.93%)
Jun 25, 2007 8.705 8.741 8.509 8.563 204,459 -0.14(-1.63%)
Jun 22, 2007 8.465 8.705 8.349 8.705 482,132 +0.24(+2.84%)
Jun 21, 2007 8.429 8.501 8.376 8.465 118,311 -0.02(-0.21%)
Jun 20, 2007 8.705 8.741 8.367 8.483 294,655 -0.21(-2.45%)
Jun 19, 2007 8.501 8.758 8.501 8.696 191,750 +0.20(+2.30%)
Jun 18, 2007 8.483 8.518 8.429 8.501 233,699 +0.02(+0.21%)
Jun 15, 2007 8.714 8.714 8.465 8.483 316,810 +0.10(+1.17%)
Jun 14, 2007 8.536 8.634 8.340 8.385 149,014 -0.17(-1.98%)
Jun 13, 2007 8.438 8.581 8.349 8.554 212,219 +0.16(+1.91%)
Jun 12, 2007 8.536 8.536 8.305 8.394 356,510 -0.14(-1.67%)
Jun 11, 2007 8.572 8.749 8.501 8.536 520,482 -0.08(-0.93%)
Jun 08, 2007 8.785 8.830 8.581 8.616 298,591 -0.20(-2.32%)
Jun 07, 2007 8.998 9.016 8.803 8.821 266,651 -0.23(-2.55%)
Jun 06, 2007 9.087 9.132 8.972 9.052 287,794 -0.07(-0.78%)
Jun 05, 2007 9.221 9.221 8.945 9.123 342,452 -0.15(-1.63%)
Jun 04, 2007 9.114 9.399 9.016 9.274 291,412 +0.11(+1.16%)
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.