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

Gray Television (NY: GTN )

4.830 -0.080 (-1.63%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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, 2014 8.463 8.535 8.220 8.337 710,395 +0.11(+1.32%)
Oct 30, 2014 7.913 8.265 7.886 8.229 401,833 +0.26(+3.28%)
Oct 29, 2014 8.003 8.012 7.841 7.967 274,017 -0.03(-0.34%)
Oct 28, 2014 7.786 8.030 7.723 7.994 491,834 +0.27(+3.50%)
Oct 27, 2014 7.732 7.786 7.786 7.723 207,261 -0.06(-0.81%)
Oct 24, 2014 7.823 7.859 7.714 7.786 142,587 -0.05(-0.58%)
Oct 23, 2014 7.732 7.913 7.624 7.832 414,934 +0.22(+2.84%)
Oct 22, 2014 7.940 7.940 7.606 7.615 503,152 -0.28(-3.54%)
Oct 21, 2014 7.759 7.922 7.687 7.895 375,812 +0.17(+2.22%)
Oct 20, 2014 7.732 7.750 7.642 7.723 674,083 -0.01(-0.12%)
Oct 17, 2014 7.795 7.841 7.498 7.732 1,002,047 +0.06(+0.82%)
Oct 16, 2014 7.092 7.750 6.974 7.669 741,954 +0.46(+6.38%)
Oct 15, 2014 6.758 7.218 6.704 7.209 520,119 +0.29(+4.17%)
Oct 14, 2014 6.740 6.938 6.659 6.920 409,295 +0.27(+4.07%)
Oct 13, 2014 6.577 6.830 6.460 6.650 522,694 +0.10(+1.52%)
Oct 10, 2014 6.749 6.902 6.505 6.550 543,492 -0.26(-3.84%)
Oct 09, 2014 7.083 7.119 6.771 6.812 386,795 -0.30(-4.19%)
Oct 08, 2014 6.956 7.155 6.844 7.110 375,356 +0.15(+2.21%)
Oct 07, 2014 7.119 7.254 6.938 6.956 363,989 -0.23(-3.26%)
Oct 06, 2014 7.489 7.498 7.182 7.191 408,134 -0.26(-3.51%)
Oct 03, 2014 7.164 7.669 7.110 7.453 979,197 +0.39(+5.49%)
Oct 02, 2014 6.956 7.078 6.830 7.065 421,206 +0.11(+1.56%)
Oct 01, 2014 7.092 7.128 6.866 6.956 555,882 -0.15(-2.16%)
Sep 30, 2014 7.371 7.399 7.110 7.110 817,251 -0.26(-3.55%)
Sep 29, 2014 7.263 7.547 7.263 7.371 285,853 -0.01(-0.12%)
Sep 26, 2014 7.498 7.561 7.308 7.380 484,910 -0.13(-1.68%)
Sep 25, 2014 7.642 7.714 7.389 7.507 468,412 -0.16(-2.12%)
Sep 24, 2014 7.444 7.723 7.417 7.669 635,469 +0.25(+3.41%)
Sep 23, 2014 7.570 7.579 7.308 7.417 961,642 -0.16(-2.14%)
Sep 22, 2014 7.994 7.994 7.525 7.579 892,158 -0.50(-6.15%)
Sep 19, 2014 8.120 8.174 7.922 8.075 676,473 -0.02(-0.22%)
Sep 18, 2014 8.211 8.220 8.021 8.093 326,369 -0.11(-1.32%)
Sep 17, 2014 8.057 8.229 8.057 8.202 297,419 +0.14(+1.79%)
Sep 16, 2014 8.174 8.229 8.012 8.057 422,884 -0.14(-1.76%)
Sep 15, 2014 8.193 8.283 8.102 8.202 512,562 +0.00(+0.00%)
Sep 12, 2014 8.463 8.463 8.183 8.202 394,915 -0.25(-2.99%)
Sep 11, 2014 8.229 8.526 8.220 8.454 660,535 +0.16(+1.96%)
Sep 10, 2014 8.391 8.553 8.292 8.292 392,481 -0.10(-1.18%)
Sep 09, 2014 8.580 8.644 8.355 8.391 413,232 -0.22(-2.52%)
Sep 08, 2014 8.725 8.788 8.553 8.608 241,796 -0.14(-1.65%)
Sep 05, 2014 8.887 9.014 8.734 8.752 344,950 -0.15(-1.72%)
Sep 04, 2014 9.158 9.158 8.905 8.905 816,132 -0.21(-2.28%)
Sep 03, 2014 9.113 9.230 8.968 9.113 877,475 +0.05(+0.50%)
Sep 02, 2014 8.977 9.099 8.887 9.068 354,771 +0.11(+1.21%)
Aug 29, 2014 8.932 8.959 8.959 8.959 594,952 +0.04(+0.40%)
Aug 28, 2014 9.023 9.032 8.887 8.923 671,882 -0.15(-1.69%)
Aug 27, 2014 9.059 9.185 9.023 9.077 430,020 +0.01(+0.10%)
Aug 26, 2014 9.483 9.519 9.005 9.068 952,250 -0.42(-4.38%)
Aug 25, 2014 9.501 10.09 9.347 9.483 833,252 +0.10(+1.06%)
Aug 22, 2014 9.320 9.528 9.320 9.383 272,655 +0.03(+0.29%)
Aug 21, 2014 9.420 9.573 9.302 9.356 900,168 -0.05(-0.58%)
Aug 20, 2014 9.420 9.501 9.302 9.411 551,056 -0.05(-0.48%)
Aug 19, 2014 9.546 9.762 9.402 9.456 874,045 -0.04(-0.38%)
Aug 18, 2014 9.447 9.582 9.356 9.492 629,575 +0.20(+2.14%)
Aug 15, 2014 9.519 9.564 9.275 9.293 1,253,422 -0.13(-1.34%)
Aug 14, 2014 9.762 9.795 9.212 9.420 1,832,892 -0.34(-3.51%)
Aug 13, 2014 10.21 10.21 9.753 9.762 858,813 -0.39(-3.82%)
Aug 12, 2014 10.61 10.77 10.02 10.15 651,323 -0.54(-5.06%)
Aug 11, 2014 11.01 11.07 10.63 10.69 361,751 -0.21(-1.90%)
Aug 08, 2014 10.60 10.97 10.27 10.90 733,474 +0.30(+2.81%)
Aug 07, 2014 10.49 11.03 10.13 10.60 1,265,444 -0.42(-3.85%)
Aug 06, 2014 10.65 11.18 10.61 11.03 358,211 +0.24(+2.26%)
Aug 05, 2014 11.19 11.25 10.68 10.78 476,134 -0.47(-4.17%)
Aug 04, 2014 11.16 11.31 10.95 11.25 295,021 +0.14(+1.30%)
Aug 01, 2014 10.97 11.12 10.88 11.11 380,078 +0.12(+1.07%)
Jul 31, 2014 11.04 11.15 10.80 10.99 443,311 -0.18(-1.62%)
Jul 30, 2014 11.24 11.34 11.09 11.17 237,979 +0.04(+0.32%)
Jul 29, 2014 11.17 11.36 11.10 11.13 300,706 -0.03(-0.24%)
Jul 28, 2014 11.38 11.38 10.98 11.16 427,402 -0.16(-1.43%)
Jul 25, 2014 11.42 11.45 11.13 11.32 681,373 -0.18(-1.57%)
Jul 24, 2014 11.77 12.00 11.40 11.50 607,471 +0.09(+0.79%)
Jul 23, 2014 11.63 11.65 11.40 11.41 438,645 -0.20(-1.71%)
Jul 22, 2014 11.59 11.75 11.43 11.61 358,710 +0.13(+1.10%)
Jul 21, 2014 11.44 11.57 11.25 11.49 383,768 -0.05(-0.47%)
Jul 18, 2014 11.40 11.69 11.32 11.54 480,454 +0.14(+1.27%)
Jul 17, 2014 11.31 11.76 11.25 11.40 572,444 -0.05(-0.47%)
Jul 16, 2014 11.58 11.65 11.40 11.45 432,325 -0.04(-0.31%)
Jul 15, 2014 11.82 11.88 11.43 11.49 685,123 -0.32(-2.75%)
Jul 14, 2014 11.63 11.95 11.61 11.81 578,664 +0.34(+2.99%)
Jul 11, 2014 11.49 11.73 11.31 11.47 452,302 +0.00(+0.00%)
Jul 10, 2014 11.43 11.78 11.07 11.47 618,878 -0.23(-2.00%)
Jul 09, 2014 11.59 11.86 11.52 11.70 287,563 +0.20(+1.73%)
Jul 08, 2014 11.97 11.97 11.23 11.50 704,424 -0.49(-4.06%)
Jul 07, 2014 12.35 12.43 11.93 11.99 436,412 -0.42(-3.35%)
Jul 03, 2014 12.51 12.41 12.41 12.41 432,692 +0.11(+0.88%)
Jul 02, 2014 11.93 12.33 11.93 12.30 632,576 +0.29(+2.40%)
Jul 01, 2014 11.90 12.22 11.80 12.01 729,781 +0.16(+1.37%)
Jun 30, 2014 11.49 12.13 11.40 11.85 1,432,898 +0.31(+2.66%)
Jun 27, 2014 11.27 11.59 11.25 11.54 2,098,638 +0.21(+1.83%)
Jun 26, 2014 11.05 11.38 10.83 11.33 1,082,594 +0.32(+2.95%)
Jun 25, 2014 10.04 11.75 10.04 11.01 3,406,167 +0.85(+8.35%)
Jun 24, 2014 10.04 10.34 10.02 10.16 339,834 +0.08(+0.81%)
Jun 23, 2014 10.20 10.20 9.916 10.08 414,633 -0.10(-0.98%)
Jun 20, 2014 10.46 10.48 9.889 10.18 737,057 -0.22(-2.08%)
Jun 19, 2014 10.63 10.66 10.28 10.39 468,943 -0.24(-2.29%)
Jun 18, 2014 10.65 10.71 10.45 10.64 631,619 +0.00(+0.00%)
Jun 17, 2014 10.85 10.93 10.62 10.64 374,697 -0.25(-2.32%)
Jun 16, 2014 10.64 10.93 10.62 10.89 577,790 +0.22(+2.03%)
Jun 13, 2014 10.66 10.81 10.52 10.67 285,625 +0.04(+0.34%)
Jun 12, 2014 10.90 10.93 10.55 10.64 406,712 -0.27(-2.48%)
Jun 11, 2014 10.85 11.01 10.81 10.91 322,854 -0.04(-0.33%)
Jun 10, 2014 10.92 10.97 10.67 10.94 308,189 +0.09(+0.83%)
Jun 06, 2014 10.86 11.04 10.71 10.85 335,207 +0.08(+0.75%)
Jun 05, 2014 10.73 10.83 10.49 10.77 506,899 +0.05(+0.42%)
Jun 04, 2014 10.62 10.94 10.37 10.73 627,933 +0.05(+0.51%)
Jun 03, 2014 10.44 10.72 10.29 10.67 372,700 +0.22(+2.07%)
Jun 02, 2014 10.46 10.83 10.40 10.46 660,158 +0.14(+1.31%)
May 30, 2014 10.46 10.48 10.16 10.32 500,506 -0.11(-1.04%)
May 29, 2014 10.45 10.48 10.29 10.43 212,652 +0.01(+0.09%)
May 28, 2014 9.907 10.54 9.817 10.42 432,712 +0.47(+4.71%)
May 27, 2014 9.979 10.28 9.880 9.952 341,016 +0.07(+0.73%)
May 23, 2014 9.663 9.880 9.880 9.880 189,302 +0.15(+1.58%)
May 22, 2014 9.537 9.726 9.457 9.726 127,089 +0.23(+2.37%)
May 21, 2014 9.411 9.645 9.356 9.501 437,181 +0.15(+1.64%)
May 20, 2014 9.582 9.582 9.212 9.347 345,336 -0.30(-3.09%)
May 19, 2014 9.239 9.645 9.185 9.645 383,550 +0.38(+4.09%)
May 16, 2014 9.194 9.275 9.023 9.266 726,986 +0.05(+0.49%)
May 15, 2014 9.131 9.271 8.996 9.221 662,949 -0.01(-0.10%)
May 14, 2014 9.474 9.586 9.194 9.230 534,658 -0.28(-2.94%)
May 13, 2014 9.853 9.862 9.447 9.510 327,186 -0.37(-3.74%)
May 12, 2014 9.600 9.943 9.474 9.880 371,034 +0.37(+3.89%)
May 09, 2014 9.140 9.555 9.041 9.510 668,359 +0.17(+1.84%)
May 08, 2014 9.889 9.938 9.275 9.338 768,699 -0.43(-4.43%)
May 07, 2014 9.970 10.02 9.609 9.771 650,775 -0.14(-1.46%)
May 06, 2014 10.50 10.64 9.907 9.916 770,985 -0.62(-5.91%)
May 05, 2014 9.934 10.57 9.853 10.54 588,793 +0.49(+4.85%)
May 02, 2014 10.32 10.32 10.03 10.05 559,249 -0.23(-2.28%)
May 01, 2014 10.11 10.32 9.970 10.29 757,171 +0.14(+1.33%)
Apr 30, 2014 10.14 10.23 9.889 10.15 461,249 +0.01(+0.09%)
Apr 29, 2014 10.28 10.38 10.02 10.14 453,095 -0.11(-1.06%)
Apr 28, 2014 10.28 10.53 9.817 10.25 720,591 +0.01(+0.09%)
Apr 25, 2014 10.41 10.49 10.05 10.24 699,134 -0.21(-1.99%)
Apr 24, 2014 10.63 10.63 10.15 10.45 567,509 -0.10(-0.94%)
Apr 23, 2014 10.48 10.66 10.38 10.55 449,281 +0.06(+0.60%)
Apr 22, 2014 10.47 10.59 10.29 10.48 506,344 +0.03(+0.26%)
Apr 21, 2014 10.09 10.48 9.916 10.46 555,762 +0.44(+4.41%)
Apr 17, 2014 9.862 10.02 10.02 10.02 465,499 +0.14(+1.46%)
Apr 16, 2014 9.799 9.928 9.537 9.871 492,224 +0.16(+1.67%)
Apr 15, 2014 9.780 10.12 9.275 9.708 749,010 -0.04(-0.37%)
Apr 14, 2014 9.636 10.13 9.618 9.744 907,897 +0.25(+2.66%)
Apr 11, 2014 9.528 9.808 9.356 9.492 893,532 -0.18(-1.87%)
Apr 10, 2014 10.26 10.38 9.609 9.672 1,386,298 -0.58(-5.63%)
Apr 09, 2014 9.582 10.72 9.474 10.25 3,395,000 +1.30(+14.52%)
Apr 08, 2014 8.418 8.996 8.138 8.950 1,256,189 +0.52(+6.21%)
Apr 07, 2014 8.833 8.842 8.382 8.427 987,845 -0.50(-5.56%)
Apr 04, 2014 9.347 9.456 8.887 8.923 921,939 -0.41(-4.35%)
Apr 03, 2014 9.744 9.853 9.235 9.329 789,988 -0.42(-4.26%)
Apr 02, 2014 9.483 9.871 9.185 9.744 1,455,949 +0.26(+2.76%)
Apr 01, 2014 9.383 9.572 9.203 9.483 1,029,987 +0.13(+1.35%)
Mar 31, 2014 8.959 9.374 8.932 9.356 1,747,215 +0.49(+5.49%)
Mar 28, 2014 8.409 8.878 8.310 8.869 1,162,654 +0.45(+5.36%)
Mar 27, 2014 8.373 8.535 8.174 8.418 1,055,157 +0.04(+0.43%)
Mar 26, 2014 8.680 8.717 8.301 8.382 929,413 -0.26(-3.03%)
Mar 25, 2014 8.770 8.923 8.526 8.644 730,325 -0.05(-0.52%)
Mar 24, 2014 8.941 8.941 8.617 8.689 1,545,215 -0.25(-2.83%)
Mar 21, 2014 9.338 9.817 8.662 8.941 3,179,937 +0.39(+4.54%)
Mar 20, 2014 8.589 8.842 8.508 8.553 822,095 -0.06(-0.73%)
Mar 19, 2014 8.725 8.806 8.526 8.617 1,409,683 -0.09(-1.04%)
Mar 18, 2014 8.454 8.761 8.220 8.707 1,618,028 +0.23(+2.66%)
Mar 17, 2014 8.941 9.266 8.156 8.481 3,451,869 -1.00(-10.56%)
Mar 14, 2014 9.411 9.672 9.374 9.483 972,359 -0.01(-0.10%)
Mar 13, 2014 10.04 10.06 9.068 9.492 3,909,583 -0.59(-5.82%)
Mar 12, 2014 9.753 10.10 9.383 10.08 904,762 +0.42(+4.39%)
Mar 11, 2014 9.934 10.14 9.483 9.654 1,341,133 -0.52(-5.14%)
Mar 10, 2014 10.56 10.65 9.893 10.18 912,854 -0.43(-4.08%)
Mar 07, 2014 10.59 10.72 10.35 10.61 742,487 +0.14(+1.29%)
Mar 06, 2014 10.88 11.00 10.42 10.48 679,528 -0.42(-3.81%)
Mar 05, 2014 11.02 11.19 10.83 10.89 649,250 -0.12(-1.07%)
Mar 04, 2014 10.45 11.22 10.44 11.01 4,489,167 +0.83(+8.16%)
Mar 03, 2014 10.36 10.49 9.835 10.18 913,705 -0.42(-4.00%)
Feb 28, 2014 10.56 10.76 10.42 10.60 408,149 +0.06(+0.60%)
Feb 27, 2014 10.46 10.58 10.27 10.54 233,433 +0.06(+0.60%)
Feb 26, 2014 10.70 10.81 10.42 10.48 408,413 -0.22(-2.03%)
Feb 25, 2014 10.81 10.91 10.61 10.69 454,154 -0.12(-1.08%)
Feb 24, 2014 10.78 10.88 10.68 10.81 364,424 +0.13(+1.18%)
Feb 21, 2014 10.58 10.75 10.37 10.68 643,365 +0.15(+1.46%)
Feb 20, 2014 10.07 10.58 10.00 10.53 1,220,079 +0.76(+7.76%)
Feb 19, 2014 10.11 10.20 9.636 9.771 623,840 -0.35(-3.48%)
Feb 18, 2014 9.880 10.21 9.835 10.12 717,920 +0.25(+2.56%)
Feb 14, 2014 9.826 9.871 9.871 9.871 731,720 -0.01(-0.09%)
Feb 13, 2014 9.320 9.907 9.275 9.880 1,016,450 +0.44(+4.68%)
Feb 12, 2014 9.438 9.492 9.068 9.438 1,018,680 -0.02(-0.19%)
Feb 11, 2014 9.862 9.862 9.393 9.456 1,150,860 -0.42(-4.29%)
Feb 10, 2014 10.13 10.20 9.645 9.880 978,249 -0.28(-2.75%)
Feb 07, 2014 10.60 10.72 10.11 10.16 732,418 -0.37(-3.51%)
Feb 06, 2014 10.02 10.63 9.934 10.53 947,958 +0.52(+5.23%)
Feb 05, 2014 10.12 10.29 9.537 10.01 1,129,633 +0.43(+4.52%)
Feb 04, 2014 9.898 10.07 9.573 9.573 582,403 -0.23(-2.39%)
Feb 03, 2014 10.11 10.20 9.645 9.808 723,220 -0.46(-4.48%)
Jan 31, 2014 9.862 10.36 9.772 10.27 668,346 +0.21(+2.06%)
Jan 30, 2014 9.898 10.18 9.887 10.06 514,559 +0.29(+2.96%)
Jan 29, 2014 9.880 9.988 9.609 9.771 402,140 -0.28(-2.78%)
Jan 28, 2014 9.627 10.05 9.609 10.05 801,164 +0.37(+3.82%)
Jan 27, 2014 9.826 9.943 9.519 9.681 634,668 -0.16(-1.65%)
Jan 24, 2014 10.07 10.07 9.663 9.844 598,680 -0.26(-2.59%)
Jan 23, 2014 10.22 10.23 10.02 10.11 331,905 -0.24(-2.35%)
Jan 22, 2014 10.11 10.38 9.988 10.35 829,076 +0.24(+2.41%)
Jan 21, 2014 10.66 10.78 9.988 10.11 955,174 -0.52(-4.92%)
Jan 17, 2014 10.87 10.63 10.63 10.63 538,205 -0.29(-2.64%)
Jan 16, 2014 10.91 11.07 10.77 10.92 895,175 -0.01(-0.08%)
Jan 15, 2014 11.64 11.65 10.63 10.93 1,901,331 -0.71(-6.12%)
Jan 14, 2014 11.65 11.77 11.33 11.64 476,686 +0.05(+0.47%)
Jan 13, 2014 12.18 12.19 11.35 11.59 660,569 -0.60(-4.96%)
Jan 10, 2014 11.89 12.23 11.82 12.19 689,086 +0.22(+1.81%)
Jan 09, 2014 12.53 12.55 11.68 11.97 1,073,210 -0.53(-4.26%)
Jan 08, 2014 12.60 12.68 12.25 12.51 793,186 -0.10(-0.79%)
Jan 07, 2014 12.82 13.06 12.15 12.60 991,723 -0.21(-1.62%)
Jan 06, 2014 13.22 13.36 12.68 12.81 717,763 -0.34(-2.61%)
Jan 03, 2014 13.24 13.31 12.77 13.15 730,498 -0.09(-0.68%)
Jan 02, 2014 13.36 13.52 13.03 13.25 797,130 -0.18(-1.34%)
Dec 31, 2013 12.86 13.43 13.43 13.43 2,223,977 +0.67(+5.23%)
Dec 30, 2013 12.99 13.08 12.48 12.76 707,877 -0.29(-2.21%)
Dec 27, 2013 13.25 13.25 12.68 13.05 534,087 -0.09(-0.69%)
Dec 26, 2013 13.32 13.62 12.91 13.14 774,282 -0.15(-1.15%)
Dec 24, 2013 13.39 13.39 12.92 13.29 374,981 -0.13(-0.94%)
Dec 23, 2013 12.97 13.53 12.87 13.42 935,517 +0.51(+3.91%)
Dec 20, 2013 12.23 13.01 12.15 12.91 1,208,548 +0.77(+6.31%)
Dec 19, 2013 12.61 12.78 12.07 12.14 866,092 -0.46(-3.65%)
Dec 18, 2013 12.42 12.69 12.05 12.60 1,011,060 +0.19(+1.53%)
Dec 17, 2013 11.99 12.56 11.73 12.42 1,009,884 +0.48(+4.01%)
Dec 16, 2013 12.36 12.49 11.83 11.94 1,049,137 -0.31(-2.50%)
Dec 13, 2013 11.94 12.43 11.92 12.24 1,277,734 +0.40(+3.35%)
Dec 12, 2013 11.05 12.15 11.01 11.85 1,719,652 +0.99(+9.14%)
Dec 11, 2013 11.22 11.27 10.78 10.85 644,133 -0.32(-2.91%)
Dec 10, 2013 11.22 11.37 11.05 11.18 864,862 +0.05(+0.41%)
Dec 09, 2013 11.54 11.59 10.98 11.13 931,403 -0.37(-3.22%)
Dec 06, 2013 10.65 11.75 10.65 11.50 1,185,544 +1.06(+10.10%)
Dec 05, 2013 11.09 11.19 10.37 10.45 1,211,635 -0.67(-6.01%)
Dec 04, 2013 10.70 11.26 10.70 11.12 923,316 +0.32(+2.92%)
Dec 03, 2013 11.06 11.14 10.25 10.80 2,716,036 -0.16(-1.48%)
Dec 02, 2013 11.14 11.80 10.92 10.96 2,005,107 -0.09(-0.82%)
Nov 29, 2013 11.38 11.39 10.96 11.05 614,521 -0.22(-1.92%)
Nov 27, 2013 11.10 11.28 10.90 11.27 723,125 +0.27(+2.46%)
Nov 26, 2013 10.48 11.06 10.42 11.00 973,034 +0.52(+5.00%)
Nov 25, 2013 10.29 10.66 10.16 10.48 806,969 +0.25(+2.47%)
Nov 22, 2013 10.04 10.46 10.04 10.22 995,298 +0.23(+2.35%)
Nov 21, 2013 9.952 10.28 9.591 9.988 1,558,589 +0.04(+0.36%)
Nov 20, 2013 9.023 10.12 9.005 9.952 2,708,942 +1.46(+17.22%)
Nov 19, 2013 8.824 8.986 8.463 8.490 1,000,818 -0.35(-3.98%)
Nov 18, 2013 9.365 9.420 8.788 8.842 869,544 -0.45(-4.85%)
Nov 15, 2013 9.275 9.402 9.239 9.293 624,257 +0.02(+0.19%)
Nov 14, 2013 9.501 9.633 9.131 9.275 769,901 +0.07(+0.78%)
Nov 12, 2013 9.203 9.564 9.010 9.203 1,126,071 +0.00(+0.00%)
Nov 11, 2013 8.220 9.438 8.220 9.203 2,643,148 +1.00(+12.21%)
Nov 08, 2013 7.967 8.427 7.913 8.202 1,205,077 +0.25(+3.18%)
Nov 07, 2013 8.247 8.346 7.325 7.949 1,694,736 -0.04(-0.45%)
Nov 06, 2013 7.904 8.304 7.904 7.985 1,336,410 +0.13(+1.61%)
Nov 05, 2013 7.606 7.908 7.498 7.859 623,406 +0.18(+2.35%)
Nov 04, 2013 7.534 7.895 7.534 7.678 711,536 +0.15(+2.04%)
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.