Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gray Television (NY: GTN )

4.925 +0.005 (+0.10%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 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 (%)
Oct 31, 2006 5.931 5.949 5.768 5.823 119,085 -0.07(-1.23%)
Oct 30, 2006 5.813 5.913 5.741 5.895 121,743 +0.05(+0.77%)
Oct 27, 2006 5.868 5.985 5.841 5.850 55,942 -0.05(-0.92%)
Oct 26, 2006 5.813 5.949 5.777 5.904 88,178 +0.12(+2.03%)
Oct 25, 2006 5.741 5.804 5.732 5.786 165,279 +0.06(+1.10%)
Oct 24, 2006 5.714 5.750 5.696 5.723 68,570 -0.03(-0.47%)
Oct 23, 2006 5.714 5.804 5.705 5.750 76,879 +0.04(+0.63%)
Oct 20, 2006 5.714 5.759 5.678 5.714 68,349 +0.03(+0.48%)
Oct 19, 2006 5.741 5.823 5.678 5.687 159,518 -0.05(-0.79%)
Oct 18, 2006 5.958 6.003 5.651 5.732 101,139 -0.21(-3.50%)
Oct 17, 2006 5.967 5.994 5.913 5.940 65,358 -0.07(-1.20%)
Oct 16, 2006 5.895 6.021 5.786 6.012 80,645 +0.14(+2.30%)
Oct 13, 2006 5.868 5.931 5.786 5.877 88,289 +0.01(+0.15%)
Oct 12, 2006 5.696 5.877 5.660 5.868 105,902 +0.22(+3.83%)
Oct 11, 2006 5.624 5.705 5.597 5.651 121,854 +0.04(+0.64%)
Oct 10, 2006 5.750 5.768 5.606 5.615 168,159 -0.14(-2.35%)
Oct 09, 2006 5.777 5.786 5.696 5.750 109,336 -0.03(-0.47%)
Oct 06, 2006 5.813 5.823 5.741 5.777 242,268 -0.03(-0.47%)
Oct 05, 2006 5.705 5.823 5.705 5.804 159,850 +0.12(+2.06%)
Oct 04, 2006 5.642 5.714 5.633 5.687 164,282 +0.05(+0.96%)
Oct 03, 2006 5.579 5.850 5.507 5.633 170,596 +0.04(+0.65%)
Oct 02, 2006 5.795 5.813 5.597 5.597 290,567 -0.19(-3.28%)
Sep 29, 2006 5.913 5.922 5.777 5.786 96,043 -0.11(-1.84%)
Sep 28, 2006 5.904 6.021 5.868 5.895 48,741 +0.02(+0.31%)
Sep 27, 2006 5.859 5.949 5.804 5.877 130,716 -0.02(-0.31%)
Sep 26, 2006 5.976 5.994 5.886 5.895 122,629 -0.06(-1.06%)
Sep 25, 2006 5.832 6.003 5.786 5.958 72,669 +0.17(+2.96%)
Sep 22, 2006 5.985 6.021 5.768 5.786 122,408 -0.22(-3.61%)
Sep 21, 2006 6.003 6.093 5.877 6.003 836,364 +0.01(+0.15%)
Sep 20, 2006 6.030 6.093 5.913 5.994 472,573 +0.04(+0.61%)
Sep 19, 2006 6.039 6.039 5.813 5.958 114,653 -0.06(-1.05%)
Sep 18, 2006 6.066 6.066 5.940 6.021 80,756 +0.03(+0.45%)
Sep 15, 2006 5.976 6.138 5.895 5.994 345,734 +0.06(+1.07%)
Sep 14, 2006 6.084 6.084 5.823 5.931 156,859 -0.18(-2.95%)
Sep 13, 2006 6.120 6.166 6.003 6.111 134,372 +0.00(+0.00%)
Sep 12, 2006 5.850 6.120 5.804 6.111 102,690 +0.29(+4.96%)
Sep 11, 2006 5.859 5.886 5.777 5.823 84,744 -0.03(-0.46%)
Sep 08, 2006 5.777 5.940 5.777 5.850 68,903 +0.06(+1.09%)
Sep 07, 2006 5.832 5.877 5.777 5.786 73,112 -0.08(-1.38%)
Sep 06, 2006 6.012 6.048 5.868 5.868 112,327 -0.20(-3.27%)
Sep 05, 2006 5.850 6.111 5.850 6.066 131,602 +0.29(+5.00%)
Sep 01, 2006 5.750 5.868 5.678 5.777 121,632 +0.01(+0.16%)
Aug 31, 2006 5.777 5.823 5.723 5.768 236,065 +0.04(+0.63%)
Aug 30, 2006 5.759 5.777 5.669 5.732 144,674 -0.04(-0.63%)
Aug 29, 2006 5.525 5.823 5.498 5.768 223,326 +0.31(+5.62%)
Aug 28, 2006 5.416 5.543 5.371 5.461 678,064 +0.05(+0.83%)
Aug 25, 2006 5.461 5.588 5.416 5.416 161,291 -0.07(-1.32%)
Aug 24, 2006 5.624 5.669 5.434 5.489 83,747 -0.11(-1.94%)
Aug 23, 2006 5.705 5.795 5.579 5.597 105,016 -0.07(-1.27%)
Aug 22, 2006 5.543 5.678 5.489 5.669 94,381 +0.10(+1.78%)
Aug 21, 2006 5.479 5.597 5.461 5.570 80,645 +0.06(+1.15%)
Aug 18, 2006 5.588 5.588 5.498 5.507 76,989 -0.06(-1.13%)
Aug 17, 2006 5.615 5.651 5.525 5.570 94,271 -0.07(-1.28%)
Aug 16, 2006 5.552 5.642 5.470 5.642 103,022 +0.13(+2.29%)
Aug 15, 2006 5.534 5.543 5.470 5.516 86,073 +0.05(+0.99%)
Aug 14, 2006 5.543 5.543 5.416 5.461 118,863 -0.01(-0.17%)
Aug 11, 2006 5.633 5.633 5.416 5.470 127,061 -0.18(-3.19%)
Aug 10, 2006 5.371 5.832 5.335 5.651 255,340 +0.24(+4.51%)
Aug 09, 2006 5.507 5.597 5.407 5.407 221,775 -0.02(-0.33%)
Aug 08, 2006 5.642 5.642 5.416 5.425 162,620 -0.19(-3.38%)
Aug 07, 2006 5.777 5.777 5.507 5.615 101,139 -0.22(-3.72%)
Aug 04, 2006 5.777 5.841 5.696 5.832 351,162 +0.14(+2.54%)
Aug 03, 2006 5.696 5.768 5.588 5.687 245,813 -0.05(-0.94%)
Aug 02, 2006 5.931 5.967 5.732 5.741 188,209 -0.16(-2.75%)
Aug 01, 2006 6.003 6.030 5.877 5.904 257,445 -0.16(-2.68%)
Jul 31, 2006 6.229 6.229 6.021 6.066 320,366 -0.14(-2.33%)
Jul 28, 2006 6.120 6.229 6.039 6.211 146,557 +0.10(+1.62%)
Jul 27, 2006 6.093 6.184 5.967 6.111 159,850 +0.02(+0.30%)
Jul 26, 2006 6.039 6.120 5.877 6.093 90,504 +0.05(+0.90%)
Jul 25, 2006 6.066 6.220 5.949 6.039 119,195 -0.05(-0.74%)
Jul 24, 2006 5.949 6.093 5.913 6.084 88,953 +0.14(+2.43%)
Jul 21, 2006 6.021 6.039 5.868 5.940 205,158 -0.08(-1.35%)
Jul 20, 2006 6.075 6.093 5.841 6.021 294,444 -0.04(-0.60%)
Jul 19, 2006 5.606 6.066 5.615 6.057 379,078 +0.46(+8.23%)
Jul 18, 2006 5.470 5.633 5.470 5.597 173,476 +0.18(+3.33%)
Jul 17, 2006 5.452 5.498 5.416 5.416 49,738 -0.05(-0.99%)
Jul 14, 2006 5.507 5.552 5.416 5.470 135,701 -0.07(-1.30%)
Jul 13, 2006 5.516 5.570 5.443 5.543 334,878 -0.01(-0.16%)
Jul 12, 2006 5.552 5.570 5.470 5.552 148,884 -0.01(-0.16%)
Jul 11, 2006 5.507 5.588 5.434 5.561 122,408 +0.03(+0.49%)
Jul 10, 2006 5.389 5.561 5.380 5.534 211,583 +0.14(+2.51%)
Jul 07, 2006 5.389 5.561 5.380 5.398 269,076 -0.06(-1.16%)
Jul 06, 2006 5.353 5.543 5.353 5.461 426,601 +0.15(+2.89%)
Jul 05, 2006 5.236 5.353 5.109 5.308 298,543 +0.06(+1.20%)
Jul 03, 2006 5.191 5.308 5.191 5.245 277,606 +0.02(+0.35%)
Jun 30, 2006 5.046 5.353 4.649 5.227 980,485 +0.27(+5.46%)
Jun 29, 2006 4.857 4.965 4.658 4.956 484,426 +0.13(+2.62%)
Jun 28, 2006 4.857 4.857 4.784 4.830 459,612 -0.04(-0.74%)
Jun 27, 2006 5.037 5.055 4.848 4.866 480,328 -0.11(-2.18%)
Jun 26, 2006 5.100 5.118 4.857 4.974 662,223 -0.09(-1.78%)
Jun 23, 2006 5.100 5.100 4.983 5.064 410,206 -0.08(-1.58%)
Jun 22, 2006 5.227 5.227 5.019 5.145 573,048 -0.09(-1.72%)
Jun 21, 2006 5.263 5.344 5.191 5.236 570,057 -0.03(-0.51%)
Jun 20, 2006 5.326 5.407 5.145 5.263 429,149 +0.00(+0.00%)
Jun 19, 2006 5.281 5.317 5.236 5.263 355,925 -0.04(-0.68%)
Jun 16, 2006 5.209 5.317 5.164 5.299 1,273,601 +0.05(+1.03%)
Jun 15, 2006 5.317 5.416 5.209 5.245 812,769 +0.02(+0.35%)
Jun 14, 2006 5.353 5.353 5.191 5.227 273,064 -0.13(-2.36%)
Jun 13, 2006 5.416 5.507 5.335 5.353 458,505 -0.15(-2.79%)
Jun 12, 2006 5.606 5.642 5.452 5.507 266,196 -0.13(-2.24%)
Jun 09, 2006 5.714 5.741 5.624 5.633 170,928 -0.06(-1.11%)
Jun 08, 2006 5.651 5.732 5.606 5.696 296,438 -0.01(-0.16%)
Jun 07, 2006 5.777 5.804 5.696 5.705 428,706 -0.06(-1.10%)
Jun 06, 2006 5.741 5.832 5.696 5.768 278,825 +0.03(+0.47%)
Jun 05, 2006 5.832 5.940 5.741 5.741 551,668 -0.13(-2.15%)
Jun 02, 2006 6.093 6.129 5.786 5.868 617,469 -0.15(-2.55%)
Jun 01, 2006 5.976 6.093 5.886 6.021 193,194 +0.05(+0.76%)
May 31, 2006 6.138 6.184 5.886 5.976 213,910 +0.01(+0.15%)
May 30, 2006 6.220 6.229 5.958 5.967 124,402 -0.28(-4.48%)
May 26, 2006 6.220 6.256 6.111 6.247 231,412 +0.10(+1.62%)
May 25, 2006 5.976 6.166 5.904 6.147 567,841 +0.19(+3.18%)
May 24, 2006 5.949 5.958 5.868 5.958 1,051,604 +0.01(+0.15%)
May 23, 2006 6.283 6.283 5.949 5.949 422,613 -0.30(-4.77%)
May 22, 2006 6.292 6.310 6.202 6.247 154,865 -0.05(-0.72%)
May 19, 2006 6.292 6.319 6.238 6.292 161,512 +0.00(+0.00%)
May 18, 2006 6.409 6.427 6.229 6.292 108,228 -0.03(-0.43%)
May 17, 2006 6.292 6.364 6.274 6.319 764,470 +0.03(+0.43%)
May 16, 2006 6.301 6.364 6.256 6.292 805,568 -0.01(-0.14%)
May 15, 2006 6.355 6.436 6.265 6.301 460,720 -0.17(-2.65%)
May 12, 2006 6.518 6.572 6.382 6.472 190,425 -0.06(-0.97%)
May 11, 2006 6.816 6.816 6.500 6.536 312,612 -0.28(-4.11%)
May 10, 2006 6.906 6.978 6.779 6.816 226,870 -0.09(-1.31%)
May 09, 2006 6.960 6.978 6.888 6.906 676,403 -0.05(-0.78%)
May 08, 2006 7.068 7.113 6.906 6.960 153,758 -0.12(-1.66%)
May 05, 2006 6.942 7.159 6.942 7.077 112,216 +0.14(+1.95%)
May 04, 2006 6.906 7.005 6.906 6.942 151,764 +0.04(+0.52%)
May 03, 2006 6.870 6.942 6.852 6.906 298,211 +0.04(+0.53%)
May 02, 2006 6.906 6.933 6.834 6.870 169,045 +0.01(+0.13%)
May 01, 2006 6.879 6.978 6.825 6.861 251,131 +0.01(+0.13%)
Apr 28, 2006 6.924 6.978 6.843 6.852 171,925 -0.09(-1.30%)
Apr 27, 2006 7.014 7.113 6.924 6.942 508,354 -0.07(-1.03%)
Apr 26, 2006 6.969 7.186 6.969 7.014 218,451 -0.04(-0.51%)
Apr 25, 2006 7.014 7.086 6.996 7.050 107,231 +0.02(+0.26%)
Apr 24, 2006 7.023 7.086 6.951 7.032 385,392 +0.01(+0.13%)
Apr 21, 2006 7.267 7.267 6.951 7.023 481,768 -0.19(-2.63%)
Apr 20, 2006 7.168 7.222 7.041 7.213 214,020 +0.05(+0.63%)
Apr 19, 2006 7.041 7.312 6.978 7.168 232,963 +0.13(+1.79%)
Apr 18, 2006 7.086 7.213 7.032 7.041 169,820 -0.04(-0.51%)
Apr 17, 2006 7.267 7.402 6.960 7.077 279,600 -0.16(-2.24%)
Apr 13, 2006 7.321 7.420 7.231 7.240 105,459 -0.08(-1.11%)
Apr 12, 2006 7.384 7.393 7.312 7.321 67,463 -0.08(-1.10%)
Apr 11, 2006 7.393 7.574 7.366 7.402 436,903 -0.04(-0.49%)
Apr 10, 2006 7.330 7.474 7.312 7.438 224,101 +0.02(+0.24%)
Apr 07, 2006 7.718 7.790 7.375 7.420 111,552 -0.27(-3.52%)
Apr 06, 2006 7.493 7.745 7.447 7.691 117,866 +0.14(+1.91%)
Apr 05, 2006 7.447 7.565 7.312 7.547 94,160 +0.10(+1.33%)
Apr 04, 2006 7.393 7.529 7.357 7.447 146,668 +0.05(+0.73%)
Apr 03, 2006 7.493 7.646 7.231 7.393 165,279 -0.19(-2.50%)
Mar 31, 2006 7.547 7.709 7.456 7.583 177,242 +0.02(+0.24%)
Mar 30, 2006 7.493 7.574 7.357 7.565 139,024 +0.10(+1.33%)
Mar 29, 2006 7.276 7.538 7.276 7.465 75,217 +0.19(+2.61%)
Mar 28, 2006 7.420 7.456 7.276 7.276 95,268 -0.16(-2.18%)
Mar 27, 2006 7.565 7.565 7.411 7.438 60,594 -0.13(-1.67%)
Mar 24, 2006 7.592 7.646 7.447 7.565 72,448 +0.01(+0.12%)
Mar 23, 2006 7.447 7.583 7.393 7.556 245,702 +0.06(+0.84%)
Mar 22, 2006 7.041 7.520 7.032 7.493 529,291 +0.70(+10.23%)
Mar 21, 2006 7.086 7.113 6.797 6.797 420,730 -0.26(-3.71%)
Mar 20, 2006 7.204 7.204 7.032 7.059 294,444 -0.12(-1.64%)
Mar 17, 2006 7.303 7.303 7.086 7.177 766,686 -0.14(-1.97%)
Mar 16, 2006 7.438 7.438 7.276 7.321 132,489 -0.08(-1.10%)
Mar 15, 2006 7.348 7.429 7.321 7.402 174,805 +0.01(+0.12%)
Mar 14, 2006 7.375 7.420 7.330 7.393 146,225 +0.01(+0.12%)
Mar 13, 2006 7.556 7.664 7.294 7.384 122,408 -0.17(-2.27%)
Mar 10, 2006 7.438 7.619 7.285 7.556 45,529 +0.11(+1.45%)
Mar 09, 2006 7.502 7.556 7.312 7.447 104,905 -0.08(-1.08%)
Mar 08, 2006 7.411 7.592 7.411 7.529 114,210 +0.08(+1.09%)
Mar 07, 2006 7.375 7.565 7.312 7.447 95,268 +0.06(+0.86%)
Mar 06, 2006 7.366 7.574 7.348 7.384 286,025 +0.01(+0.12%)
Mar 03, 2006 7.538 7.556 7.321 7.375 261,100 -0.19(-2.51%)
Mar 02, 2006 7.673 7.709 7.502 7.565 91,501 -0.11(-1.41%)
Mar 01, 2006 7.646 7.718 7.619 7.673 110,333 +0.07(+0.95%)
Feb 28, 2006 7.718 7.709 7.592 7.601 223,436 -0.12(-1.52%)
Feb 27, 2006 7.700 7.836 7.655 7.718 106,567 +0.05(+0.59%)
Feb 24, 2006 7.655 7.763 7.592 7.673 102,690 +0.04(+0.47%)
Feb 23, 2006 7.655 7.709 7.601 7.637 121,854 -0.05(-0.59%)
Feb 22, 2006 7.637 7.763 7.610 7.682 421,173 +0.08(+1.07%)
Feb 21, 2006 7.673 7.709 7.493 7.601 107,785 -0.07(-0.94%)
Feb 17, 2006 7.854 7.872 7.673 7.673 245,924 -0.05(-0.58%)
Feb 16, 2006 7.628 7.727 7.547 7.718 202,167 +0.12(+1.54%)
Feb 15, 2006 7.628 7.637 7.438 7.601 169,377 +0.02(+0.24%)
Feb 14, 2006 7.655 7.655 7.547 7.583 174,584 -0.06(-0.83%)
Feb 13, 2006 8.124 8.124 7.538 7.646 1,010,173 -0.45(-5.57%)
Feb 10, 2006 8.242 8.242 8.016 8.097 89,175 -0.16(-1.97%)
Feb 09, 2006 8.161 8.350 8.133 8.260 138,138 +0.12(+1.44%)
Feb 08, 2006 7.989 8.206 7.971 8.143 117,091 +0.22(+2.73%)
Feb 07, 2006 7.872 8.034 7.836 7.926 157,967 +0.05(+0.69%)
Feb 06, 2006 8.025 8.079 7.763 7.872 257,445 -0.15(-1.91%)
Feb 03, 2006 8.170 8.350 7.935 8.025 246,699 +0.23(+3.01%)
Feb 02, 2006 8.079 8.106 7.673 7.790 190,536 -0.33(-4.11%)
Feb 01, 2006 7.998 8.179 7.917 8.124 377,748 +0.13(+1.58%)
Jan 31, 2006 8.034 8.088 7.790 7.998 110,666 -0.08(-1.01%)
Jan 30, 2006 8.097 8.179 8.016 8.079 184,332 -0.02(-0.22%)
Jan 27, 2006 8.170 8.161 8.007 8.097 160,183 -0.06(-0.77%)
Jan 26, 2006 8.206 8.206 8.034 8.161 174,030 -0.02(-0.22%)
Jan 25, 2006 8.314 8.314 8.088 8.179 187,655 -0.05(-0.55%)
Jan 24, 2006 8.124 8.287 7.917 8.224 162,620 +0.12(+1.45%)
Jan 23, 2006 8.305 8.305 8.043 8.106 121,743 -0.13(-1.54%)
Jan 20, 2006 8.467 8.467 8.115 8.233 123,516 -0.16(-1.94%)
Jan 19, 2006 8.278 8.395 8.233 8.395 293,447 +0.16(+1.97%)
Jan 18, 2006 8.197 8.386 8.170 8.233 92,720 -0.05(-0.65%)
Jan 17, 2006 8.341 8.350 8.088 8.287 135,701 -0.05(-0.54%)
Jan 13, 2006 8.495 8.504 8.296 8.332 174,805 -0.09(-1.07%)
Jan 12, 2006 8.513 8.603 8.404 8.422 118,420 -0.17(-2.00%)
Jan 11, 2006 8.585 8.603 8.359 8.594 147,222 +0.01(+0.11%)
Jan 10, 2006 8.486 8.612 8.395 8.585 130,273 +0.20(+2.37%)
Jan 09, 2006 8.440 8.504 8.359 8.386 188,652 +0.08(+0.98%)
Jan 06, 2006 8.170 8.332 8.025 8.305 170,153 +0.15(+1.88%)
Jan 05, 2006 8.124 8.170 7.926 8.152 295,774 +0.01(+0.11%)
Jan 04, 2006 8.260 8.269 8.070 8.143 222,772 -0.18(-2.17%)
Jan 03, 2006 7.808 8.395 7.808 8.323 388,272 -0.54(-6.11%)
Dec 30, 2005 8.630 8.901 8.567 8.865 655,466 +0.22(+2.51%)
Dec 29, 2005 8.603 8.702 8.594 8.648 173,919 +0.07(+0.84%)
Dec 28, 2005 8.711 8.729 8.476 8.576 372,431 -0.15(-1.76%)
Dec 27, 2005 8.756 8.874 8.657 8.729 247,364 +0.04(+0.42%)
Dec 23, 2005 8.801 8.847 8.621 8.693 258,220 -0.06(-0.72%)
Dec 22, 2005 9.072 9.072 8.666 8.756 354,928 -0.25(-2.81%)
Dec 21, 2005 8.964 9.090 8.928 9.009 559,976 +0.07(+0.81%)
Dec 20, 2005 9.009 9.027 8.901 8.937 193,083 -0.08(-0.90%)
Dec 19, 2005 9.045 9.081 8.991 9.018 237,948 -0.08(-0.89%)
Dec 16, 2005 9.298 9.298 9.072 9.099 559,976 -0.06(-0.69%)
Dec 15, 2005 9.163 9.190 8.937 9.163 362,240 -0.12(-1.26%)
Dec 14, 2005 9.036 9.352 9.036 9.280 278,825 +0.27(+3.01%)
Dec 13, 2005 8.865 9.063 8.847 9.009 309,731 +0.14(+1.53%)
Dec 12, 2005 8.765 8.982 8.711 8.874 397,134 +0.08(+0.92%)
Dec 09, 2005 8.666 8.847 8.612 8.792 79,205 +0.16(+1.88%)
Dec 08, 2005 8.612 8.756 8.576 8.630 97,705 +0.05(+0.63%)
Dec 07, 2005 8.648 8.648 8.504 8.576 100,696 -0.07(-0.84%)
Dec 06, 2005 8.801 8.937 8.404 8.648 344,294 +0.25(+3.01%)
Dec 05, 2005 8.377 8.395 8.180 8.395 218,341 +0.08(+0.98%)
Dec 02, 2005 8.097 8.323 8.079 8.314 113,767 +0.14(+1.77%)
Dec 01, 2005 8.124 8.314 8.097 8.170 204,272 +0.12(+1.46%)
Nov 30, 2005 8.124 8.161 7.989 8.052 275,612 -0.04(-0.45%)
Nov 29, 2005 8.106 8.106 7.998 8.088 129,941 +0.07(+0.90%)
Nov 28, 2005 8.124 8.305 7.944 8.016 184,664 -0.10(-1.22%)
Nov 25, 2005 8.152 8.179 8.088 8.115 73,223 -0.13(-1.53%)
Nov 23, 2005 8.133 8.350 8.133 8.242 95,711 +0.14(+1.78%)
Nov 22, 2005 8.088 8.124 8.034 8.097 105,237 +0.01(+0.11%)
Nov 21, 2005 8.124 8.143 7.890 8.088 197,293 +0.05(+0.67%)
Nov 18, 2005 8.215 8.215 7.998 8.034 352,713 -0.05(-0.56%)
Nov 17, 2005 8.061 8.115 8.016 8.079 252,681 +0.03(+0.34%)
Nov 16, 2005 8.170 8.188 7.971 8.052 436,460 -0.13(-1.55%)
Nov 15, 2005 8.260 8.260 8.124 8.179 395,583 -0.08(-0.98%)
Nov 14, 2005 8.359 8.365 8.152 8.260 163,838 -0.09(-1.08%)
Nov 11, 2005 8.350 8.476 8.305 8.350 132,599 -0.04(-0.43%)
Nov 10, 2005 8.314 8.567 8.197 8.386 312,612 +0.08(+0.98%)
Nov 09, 2005 8.413 8.540 8.260 8.305 217,897 -0.18(-2.13%)
Nov 08, 2005 8.756 8.820 8.413 8.486 439,008 -0.27(-3.09%)
Nov 07, 2005 8.657 8.838 8.657 8.756 485,867 +0.11(+1.25%)
Nov 04, 2005 8.603 8.657 8.540 8.648 422,945 +0.07(+0.84%)
Nov 03, 2005 8.612 8.666 8.549 8.576 120,635 +0.00(+0.00%)
Nov 02, 2005 8.386 8.801 8.386 8.576 330,558 +0.25(+3.04%)
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.