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

Gray Television (NY: GTN )

4.910 -0.010 (-0.20%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2015 15.47 15.50 15.12 15.12 696,289 -0.37(-2.39%)
Nov 27, 2015 15.45 15.65 15.33 15.49 325,857 +0.03(+0.18%)
Nov 25, 2015 15.36 15.46 15.46 15.46 625,667 +0.12(+0.76%)
Nov 24, 2015 15.63 15.79 15.31 15.35 852,910 -0.35(-2.24%)
Nov 23, 2015 15.12 15.98 15.11 15.70 1,332,980 +0.60(+3.95%)
Nov 20, 2015 15.09 15.16 14.94 15.10 1,151,156 +0.11(+0.72%)
Nov 19, 2015 15.07 15.12 14.80 14.99 488,111 -0.06(-0.42%)
Nov 18, 2015 15.21 15.21 14.81 15.06 1,195,431 +0.22(+1.46%)
Nov 17, 2015 15.04 15.26 14.75 14.84 674,546 -0.22(-1.44%)
Nov 16, 2015 14.86 15.13 14.71 15.06 691,977 +0.13(+0.85%)
Nov 13, 2015 14.87 15.13 14.76 14.93 761,696 -0.08(-0.54%)
Nov 12, 2015 15.08 15.30 14.89 15.01 624,598 -0.22(-1.42%)
Nov 11, 2015 15.35 15.53 15.09 15.23 714,488 +0.01(+0.06%)
Nov 10, 2015 14.88 15.33 14.86 15.22 547,307 +0.24(+1.63%)
Nov 09, 2015 15.27 15.41 14.46 14.98 762,854 -0.37(-2.41%)
Nov 06, 2015 14.91 15.45 14.72 15.35 739,624 +0.39(+2.60%)
Nov 05, 2015 14.91 15.18 14.74 14.96 655,261 +0.09(+0.61%)
Nov 04, 2015 15.18 15.49 14.12 14.87 1,767,629 -0.23(-1.55%)
Nov 03, 2015 14.51 15.77 13.70 15.10 1,907,891 +0.58(+3.98%)
Nov 02, 2015 14.42 14.86 14.27 14.52 1,497,791 +0.18(+1.26%)
Oct 30, 2015 14.17 14.39 13.68 14.34 881,255 +0.17(+1.21%)
Oct 29, 2015 14.13 14.43 13.95 14.17 865,103 +0.02(+0.13%)
Oct 28, 2015 13.10 14.19 13.06 14.15 877,084 +1.10(+8.44%)
Oct 27, 2015 13.32 13.51 12.98 13.05 820,249 -0.30(-2.23%)
Oct 26, 2015 13.44 13.63 13.22 13.35 563,263 -0.14(-1.00%)
Oct 23, 2015 13.34 13.59 13.17 13.49 610,980 +0.29(+2.19%)
Oct 22, 2015 13.41 13.49 13.00 13.20 850,090 -0.15(-1.15%)
Oct 21, 2015 13.25 13.51 13.01 13.35 735,013 +0.18(+1.37%)
Oct 20, 2015 13.44 13.53 13.13 13.17 449,394 -0.28(-2.08%)
Oct 19, 2015 13.39 13.62 13.17 13.45 617,489 +0.03(+0.20%)
Oct 16, 2015 13.41 13.42 13.05 13.42 855,874 +0.06(+0.47%)
Oct 15, 2015 13.14 13.46 13.04 13.36 1,209,005 +0.30(+2.28%)
Oct 14, 2015 13.00 13.43 12.82 13.06 1,060,292 +0.12(+0.91%)
Oct 13, 2015 12.67 13.22 12.51 12.94 1,164,912 +0.21(+1.63%)
Oct 12, 2015 12.83 12.95 12.67 12.74 492,625 -0.06(-0.49%)
Oct 09, 2015 12.81 12.93 12.56 12.80 720,066 +0.01(+0.07%)
Oct 08, 2015 12.94 13.03 12.45 12.79 698,163 -0.18(-1.39%)
Oct 07, 2015 12.18 13.00 12.18 12.97 1,136,117 +0.85(+7.00%)
Oct 06, 2015 12.20 12.44 12.08 12.12 725,226 -0.06(-0.52%)
Oct 05, 2015 11.83 12.21 11.76 12.19 1,128,151 +0.50(+4.25%)
Oct 02, 2015 11.37 11.69 11.26 11.69 762,580 +0.18(+1.57%)
Oct 01, 2015 11.55 11.64 11.25 11.51 721,386 -0.01(-0.08%)
Sep 30, 2015 11.66 11.73 11.18 11.52 1,146,647 -0.04(-0.31%)
Sep 29, 2015 11.10 11.58 11.10 11.55 1,329,748 +0.45(+4.07%)
Sep 28, 2015 11.40 11.51 11.08 11.10 1,221,788 -0.30(-2.61%)
Sep 25, 2015 11.82 11.82 11.27 11.40 918,282 -0.31(-2.62%)
Sep 24, 2015 11.84 11.86 11.47 11.71 842,118 -0.20(-1.67%)
Sep 23, 2015 12.22 12.22 11.82 11.91 912,619 -0.29(-2.37%)
Sep 22, 2015 12.01 12.27 11.92 12.20 884,757 +0.06(+0.52%)
Sep 21, 2015 12.50 12.57 11.93 12.13 1,242,805 -0.27(-2.18%)
Sep 18, 2015 12.28 12.59 12.28 12.40 1,355,946 -0.09(-0.72%)
Sep 17, 2015 12.28 12.66 12.23 12.49 1,711,677 +0.19(+1.54%)
Sep 16, 2015 12.02 12.33 11.83 12.30 2,251,714 +0.30(+2.48%)
Sep 15, 2015 11.28 12.22 10.89 12.01 4,526,576 +1.41(+13.29%)
Sep 14, 2015 10.16 10.62 10.04 10.60 1,370,675 +0.53(+5.29%)
Sep 11, 2015 10.06 10.16 9.803 10.07 763,433 -0.01(-0.09%)
Sep 10, 2015 10.18 10.26 9.948 10.07 683,053 -0.10(-0.98%)
Sep 09, 2015 10.41 10.59 10.13 10.17 771,717 -0.17(-1.66%)
Sep 08, 2015 10.40 10.76 10.23 10.35 1,226,502 +0.18(+1.78%)
Sep 04, 2015 10.13 10.16 10.16 10.16 858,741 -0.07(-0.71%)
Sep 03, 2015 10.06 10.35 9.975 10.24 1,212,348 +0.23(+2.25%)
Sep 02, 2015 9.975 10.19 9.785 10.01 1,324,995 +0.19(+1.93%)
Sep 01, 2015 10.19 10.27 9.740 9.822 1,516,602 -0.64(-6.13%)
Aug 31, 2015 10.19 10.54 10.12 10.46 1,455,475 +0.21(+2.02%)
Aug 28, 2015 10.05 10.34 9.966 10.25 935,547 +0.18(+1.79%)
Aug 27, 2015 9.957 10.23 9.794 10.07 1,850,306 +0.27(+2.76%)
Aug 26, 2015 10.06 10.14 9.370 9.803 1,866,830 +0.00(+0.00%)
Aug 25, 2015 9.930 10.11 9.767 9.803 1,665,886 +0.24(+2.55%)
Aug 24, 2015 10.01 10.43 9.460 9.560 3,118,578 -1.08(-10.18%)
Aug 21, 2015 10.84 10.95 10.34 10.64 3,418,875 -0.47(-4.22%)
Aug 20, 2015 12.35 12.54 11.06 11.11 2,979,692 -1.44(-11.44%)
Aug 19, 2015 12.82 12.91 12.37 12.55 1,008,003 -0.33(-2.59%)
Aug 18, 2015 13.18 13.31 12.77 12.88 869,143 -0.31(-2.33%)
Aug 17, 2015 12.89 13.23 12.87 13.19 826,893 +0.19(+1.46%)
Aug 14, 2015 13.21 13.36 12.92 13.00 847,172 -0.26(-1.97%)
Aug 13, 2015 13.41 13.61 13.22 13.26 1,037,860 -0.09(-0.68%)
Aug 12, 2015 13.35 13.71 13.27 13.35 1,368,872 -0.18(-1.33%)
Aug 11, 2015 13.04 13.55 13.04 13.53 1,794,154 +0.50(+3.81%)
Aug 10, 2015 13.20 13.46 12.80 13.04 1,864,549 -0.14(-1.10%)
Aug 07, 2015 13.02 13.68 12.97 13.18 1,761,152 +0.11(+0.83%)
Aug 06, 2015 14.43 14.45 11.61 13.07 6,608,389 -1.19(-8.35%)
Aug 05, 2015 15.49 15.55 13.79 14.26 3,472,367 -1.12(-7.28%)
Aug 04, 2015 15.39 15.66 15.24 15.38 1,243,848 -0.01(-0.06%)
Aug 03, 2015 15.23 15.44 15.17 15.39 1,326,063 +0.14(+0.95%)
Jul 31, 2015 14.99 15.52 14.91 15.25 978,610 +0.25(+1.69%)
Jul 30, 2015 14.58 15.13 14.31 14.99 769,391 +0.38(+2.59%)
Jul 29, 2015 14.80 14.80 14.42 14.62 1,181,059 -0.23(-1.52%)
Jul 28, 2015 14.89 14.97 14.59 14.84 745,309 +0.03(+0.18%)
Jul 27, 2015 15.06 15.12 13.72 14.81 2,207,044 -0.32(-2.15%)
Jul 24, 2015 15.41 15.66 14.93 15.14 1,388,360 -0.28(-1.82%)
Jul 23, 2015 16.04 16.05 15.39 15.42 966,452 -0.61(-3.83%)
Jul 22, 2015 15.86 16.18 15.71 16.03 756,553 +0.14(+0.91%)
Jul 21, 2015 16.14 16.31 15.80 15.89 1,267,510 -0.23(-1.40%)
Jul 20, 2015 16.10 16.15 15.38 16.11 1,757,153 +0.23(+1.42%)
Jul 17, 2015 15.82 16.11 15.75 15.89 1,929,326 +0.14(+0.86%)
Jul 16, 2015 15.51 16.07 15.47 15.75 2,095,116 +0.32(+2.11%)
Jul 15, 2015 15.44 15.71 15.41 15.43 1,696,757 +0.05(+0.35%)
Jul 14, 2015 15.22 15.59 15.17 15.37 2,521,292 +0.43(+2.90%)
Jul 13, 2015 14.35 15.05 14.31 14.94 1,550,445 +0.71(+5.01%)
Jul 10, 2015 14.05 14.33 13.96 14.23 646,983 +0.46(+3.34%)
Jul 09, 2015 13.79 13.96 13.66 13.77 624,469 +0.13(+0.93%)
Jul 08, 2015 13.96 14.04 13.55 13.64 677,132 -0.45(-3.20%)
Jul 07, 2015 14.29 14.32 13.78 14.09 629,443 -0.20(-1.39%)
Jul 06, 2015 14.16 14.48 14.06 14.29 733,718 +0.02(+0.13%)
Jul 02, 2015 14.32 14.27 14.27 14.27 721,932 +0.21(+1.48%)
Jul 01, 2015 14.30 14.41 13.89 14.06 597,417 -0.09(-0.64%)
Jun 30, 2015 13.96 14.16 13.76 14.15 857,662 +0.32(+2.28%)
Jun 29, 2015 14.22 14.25 13.78 13.84 1,036,667 -0.44(-3.10%)
Jun 26, 2015 13.99 14.38 13.97 14.28 1,522,887 +0.33(+2.33%)
Jun 25, 2015 13.92 14.08 13.84 13.96 1,092,503 +0.15(+1.11%)
Jun 24, 2015 14.09 14.09 13.78 13.80 585,988 -0.29(-2.05%)
Jun 23, 2015 14.28 14.41 14.04 14.09 435,569 -0.14(-0.95%)
Jun 22, 2015 14.15 14.31 14.08 14.23 520,732 +0.15(+1.09%)
Jun 19, 2015 14.39 14.49 14.06 14.07 703,057 -0.25(-1.76%)
Jun 18, 2015 14.32 14.66 14.27 14.33 678,779 +0.05(+0.38%)
Jun 17, 2015 14.04 14.31 13.90 14.27 768,730 +0.28(+2.00%)
Jun 16, 2015 13.63 14.11 13.63 13.99 675,953 +0.36(+2.65%)
Jun 15, 2015 13.79 13.94 13.56 13.63 932,378 -0.18(-1.31%)
Jun 12, 2015 13.67 13.96 13.56 13.81 662,116 +0.13(+0.92%)
Jun 11, 2015 13.82 13.89 13.57 13.69 534,419 -0.06(-0.46%)
Jun 10, 2015 13.86 14.05 13.70 13.75 549,077 -0.06(-0.46%)
Jun 09, 2015 13.92 13.98 13.57 13.81 630,067 -0.14(-1.03%)
Jun 08, 2015 14.24 14.35 13.85 13.96 547,002 -0.29(-2.03%)
Jun 05, 2015 14.01 14.26 13.82 14.24 656,945 +0.23(+1.61%)
Jun 04, 2015 14.43 14.52 13.77 14.02 1,204,824 -0.51(-3.48%)
Jun 03, 2015 14.85 14.94 14.51 14.52 1,127,594 -0.26(-1.77%)
Jun 02, 2015 14.69 14.93 14.64 14.79 1,968,960 +0.02(+0.12%)
Jun 01, 2015 14.55 15.05 14.54 14.77 1,433,702 +0.36(+2.51%)
May 29, 2015 14.44 14.62 14.35 14.41 1,910,590 -0.05(-0.31%)
May 28, 2015 14.55 14.56 14.09 14.45 754,250 -0.16(-1.11%)
May 27, 2015 14.34 14.72 14.30 14.62 1,398,351 +0.32(+2.21%)
May 26, 2015 14.10 14.38 13.78 14.30 1,407,688 +0.34(+2.46%)
May 22, 2015 13.81 13.96 13.96 13.96 1,493,271 +0.32(+2.38%)
May 21, 2015 13.11 13.88 12.98 13.63 1,572,985 +0.51(+3.92%)
May 20, 2015 12.58 13.16 12.55 13.12 909,424 +0.56(+4.46%)
May 19, 2015 12.87 12.89 12.41 12.56 348,801 -0.22(-1.70%)
May 18, 2015 12.44 12.80 12.39 12.77 591,805 +0.39(+3.13%)
May 15, 2015 12.57 12.57 12.26 12.39 347,122 -0.15(-1.22%)
May 14, 2015 12.61 12.68 12.39 12.54 343,247 +0.02(+0.14%)
May 13, 2015 12.67 12.78 12.41 12.52 384,455 -0.13(-1.00%)
May 12, 2015 12.67 12.67 12.27 12.65 393,521 +0.09(+0.72%)
May 11, 2015 12.54 13.16 12.50 12.56 673,821 +0.05(+0.43%)
May 08, 2015 12.63 12.71 12.44 12.50 491,343 -0.03(-0.22%)
May 07, 2015 12.58 12.86 12.52 12.53 630,661 +0.00(+0.00%)
May 06, 2015 12.91 13.02 12.24 12.53 981,238 -0.30(-2.32%)
May 05, 2015 13.09 13.49 12.39 12.83 1,632,577 +0.51(+4.10%)
May 04, 2015 12.21 12.37 12.01 12.32 623,506 +0.13(+1.04%)
May 01, 2015 12.01 12.29 11.90 12.20 356,054 +0.23(+1.89%)
Apr 30, 2015 12.11 12.28 11.92 11.97 444,191 -0.23(-1.92%)
Apr 29, 2015 12.46 12.47 12.07 12.20 565,585 -0.37(-2.94%)
Apr 28, 2015 12.53 12.71 12.02 12.57 807,987 +0.02(+0.14%)
Apr 27, 2015 12.47 12.92 12.43 12.56 707,357 +0.14(+1.09%)
Apr 24, 2015 12.55 12.57 12.17 12.42 715,281 -0.14(-1.15%)
Apr 23, 2015 12.38 12.63 12.38 12.57 427,044 +0.17(+1.38%)
Apr 22, 2015 12.34 12.52 12.17 12.39 322,130 +0.05(+0.37%)
Apr 21, 2015 12.45 12.46 12.28 12.35 308,676 -0.03(-0.22%)
Apr 20, 2015 12.50 12.63 12.29 12.38 502,831 -0.08(-0.65%)
Apr 17, 2015 12.70 12.70 12.36 12.46 608,947 -0.36(-2.82%)
Apr 16, 2015 12.67 12.85 12.57 12.82 540,598 +0.15(+1.21%)
Apr 15, 2015 12.34 12.68 12.11 12.67 629,124 +0.31(+2.48%)
Apr 14, 2015 12.57 12.69 12.23 12.36 795,611 -0.30(-2.35%)
Apr 13, 2015 12.80 12.99 12.64 12.66 589,820 -0.12(-0.92%)
Apr 10, 2015 12.85 12.95 12.72 12.77 548,508 +0.02(+0.14%)
Apr 09, 2015 12.73 12.80 12.51 12.76 472,299 -0.03(-0.21%)
Apr 08, 2015 12.53 12.83 12.47 12.78 725,681 +0.27(+2.17%)
Apr 07, 2015 12.57 12.75 12.49 12.51 581,110 -0.06(-0.50%)
Apr 06, 2015 12.59 12.83 12.57 12.57 887,558 -0.15(-1.21%)
Apr 02, 2015 12.61 12.73 12.73 12.73 1,480,310 +0.16(+1.29%)
Apr 01, 2015 12.52 12.69 12.44 12.57 1,211,389 +0.09(+0.72%)
Mar 31, 2015 12.53 12.78 12.38 12.48 1,144,211 -0.07(-0.58%)
Mar 30, 2015 12.23 12.59 12.11 12.55 1,046,057 +0.43(+3.58%)
Mar 27, 2015 11.74 12.12 11.66 12.11 1,607,038 +0.39(+3.31%)
Mar 26, 2015 11.69 11.87 11.51 11.73 5,128,755 -0.28(-2.33%)
Mar 25, 2015 12.48 12.73 11.93 12.01 1,056,568 -0.48(-3.83%)
Mar 24, 2015 12.11 12.63 12.05 12.48 857,999 +0.40(+3.29%)
Mar 23, 2015 12.94 12.95 11.74 12.09 1,195,566 -0.93(-7.14%)
Mar 20, 2015 13.03 13.36 12.95 13.02 592,560 -0.04(-0.28%)
Mar 19, 2015 12.97 13.20 12.82 13.05 385,610 +0.07(+0.56%)
Mar 18, 2015 12.89 13.23 12.77 12.98 405,813 -0.02(-0.14%)
Mar 17, 2015 12.87 13.18 12.83 13.00 508,260 +0.02(+0.14%)
Mar 16, 2015 12.80 13.12 12.73 12.98 511,592 +0.31(+2.42%)
Mar 13, 2015 12.64 13.06 12.50 12.67 768,880 +0.07(+0.57%)
Mar 12, 2015 12.04 12.76 11.93 12.60 852,338 +0.68(+5.68%)
Mar 11, 2015 11.84 11.95 11.81 11.92 335,010 +0.07(+0.61%)
Mar 10, 2015 11.79 11.92 11.61 11.85 389,449 +0.00(+0.00%)
Mar 09, 2015 11.46 11.94 11.30 11.85 607,403 +0.48(+4.21%)
Mar 06, 2015 11.11 12.18 11.06 11.37 1,853,635 +0.26(+2.36%)
Mar 05, 2015 10.21 11.11 9.930 11.11 891,346 +1.26(+12.83%)
Mar 04, 2015 9.867 9.966 9.767 9.849 223,226 -0.06(-0.64%)
Mar 03, 2015 9.921 10.02 9.659 9.912 329,037 -0.05(-0.54%)
Mar 02, 2015 9.930 10.05 9.894 9.966 245,793 +0.09(+0.91%)
Feb 27, 2015 10.06 10.12 9.731 9.876 422,336 -0.18(-1.80%)
Feb 26, 2015 9.966 10.06 9.822 10.06 300,774 +0.12(+1.18%)
Feb 25, 2015 9.713 9.957 9.713 9.939 431,372 +0.24(+2.51%)
Feb 24, 2015 9.605 9.776 9.578 9.695 346,660 +0.07(+0.75%)
Feb 23, 2015 9.560 9.713 9.460 9.623 262,032 +0.08(+0.85%)
Feb 20, 2015 9.497 9.578 9.379 9.542 185,866 +0.05(+0.57%)
Feb 19, 2015 9.424 9.912 9.352 9.488 493,960 +0.09(+0.96%)
Feb 18, 2015 9.316 9.479 9.226 9.397 332,718 +0.11(+1.17%)
Feb 17, 2015 9.172 9.361 9.090 9.289 317,871 +0.14(+1.48%)
Feb 13, 2015 8.847 9.154 9.154 9.154 303,306 +0.33(+3.79%)
Feb 12, 2015 9.009 9.081 8.693 8.820 280,012 -0.14(-1.61%)
Feb 11, 2015 8.937 9.081 8.801 8.964 244,431 +0.03(+0.30%)
Feb 10, 2015 9.163 9.199 8.801 8.937 349,915 -0.13(-1.39%)
Feb 09, 2015 9.217 9.442 8.982 9.063 363,727 -0.15(-1.67%)
Feb 06, 2015 9.000 9.318 8.955 9.217 272,754 +0.22(+2.41%)
Feb 05, 2015 9.145 9.244 8.946 9.000 151,645 -0.12(-1.29%)
Feb 04, 2015 8.910 9.244 8.910 9.117 183,427 +0.15(+1.71%)
Feb 03, 2015 8.720 9.063 8.720 8.964 294,918 +0.29(+3.33%)
Feb 02, 2015 8.892 8.892 8.278 8.675 266,039 +0.14(+1.59%)
Jan 30, 2015 8.621 8.811 8.368 8.540 497,640 -0.17(-1.97%)
Jan 29, 2015 8.829 8.865 8.449 8.711 250,392 -0.12(-1.33%)
Jan 28, 2015 9.316 9.325 8.711 8.829 280,171 -0.44(-4.77%)
Jan 27, 2015 9.154 9.442 9.126 9.271 126,273 -0.01(-0.10%)
Jan 26, 2015 9.469 9.519 9.145 9.280 181,103 -0.19(-2.00%)
Jan 23, 2015 9.433 9.587 9.349 9.469 209,615 +0.06(+0.67%)
Jan 22, 2015 9.406 9.433 9.054 9.406 315,141 +0.13(+1.36%)
Jan 21, 2015 9.072 9.370 8.946 9.280 220,323 +0.21(+2.29%)
Jan 20, 2015 9.217 9.298 9.054 9.072 273,771 -0.13(-1.37%)
Jan 16, 2015 8.883 9.217 8.874 9.199 196,664 +0.25(+2.83%)
Jan 15, 2015 9.406 9.488 8.928 8.946 368,446 -0.41(-4.34%)
Jan 14, 2015 9.524 9.614 9.244 9.352 133,977 -0.31(-3.18%)
Jan 13, 2015 9.497 9.785 9.388 9.659 263,193 +0.30(+3.18%)
Jan 12, 2015 9.451 9.641 9.289 9.361 199,470 -0.06(-0.67%)
Jan 09, 2015 9.406 9.659 9.262 9.424 156,951 +0.02(+0.19%)
Jan 08, 2015 9.370 9.641 9.217 9.406 244,249 +0.18(+1.96%)
Jan 07, 2015 9.325 9.415 9.027 9.226 303,037 +0.01(+0.10%)
Jan 06, 2015 9.758 9.803 9.081 9.217 385,881 -0.51(-5.20%)
Jan 05, 2015 9.822 9.989 9.497 9.722 291,602 -0.14(-1.46%)
Jan 02, 2015 10.19 10.25 9.758 9.867 324,183 -0.24(-2.41%)
Dec 31, 2014 10.31 10.11 10.11 10.11 186,880 -0.18(-1.75%)
Dec 30, 2014 10.38 10.50 10.16 10.29 185,758 -0.10(-0.96%)
Dec 29, 2014 10.38 10.59 10.34 10.39 208,919 +0.05(+0.52%)
Dec 26, 2014 10.31 10.42 10.22 10.34 197,735 +0.12(+1.15%)
Dec 24, 2014 10.22 10.22 10.22 10.22 146,557 +0.03(+0.26%)
Dec 23, 2014 10.14 10.44 9.993 10.19 426,239 +0.17(+1.71%)
Dec 22, 2014 9.930 10.14 9.867 10.02 156,524 +0.13(+1.28%)
Dec 19, 2014 10.10 10.14 9.794 9.894 421,643 -0.20(-1.97%)
Dec 18, 2014 9.894 10.22 9.822 10.09 413,623 +0.38(+3.90%)
Dec 17, 2014 9.415 9.740 9.361 9.713 531,013 +0.37(+3.96%)
Dec 16, 2014 9.262 9.433 9.090 9.343 358,369 +0.05(+0.58%)
Dec 15, 2014 9.208 9.316 9.117 9.289 343,265 +0.15(+1.68%)
Dec 12, 2014 9.099 9.370 8.973 9.135 424,912 -0.10(-1.08%)
Dec 11, 2014 9.352 9.442 9.135 9.235 307,336 -0.06(-0.68%)
Dec 10, 2014 9.361 9.479 9.280 9.298 342,535 -0.09(-0.96%)
Dec 09, 2014 9.135 9.479 9.020 9.388 297,167 +0.13(+1.36%)
Dec 08, 2014 9.271 9.479 9.208 9.262 280,674 -0.01(-0.10%)
Dec 05, 2014 9.172 9.397 9.145 9.271 302,028 +0.10(+1.08%)
Dec 04, 2014 9.199 9.226 8.989 9.172 289,968 -0.04(-0.39%)
Dec 03, 2014 9.379 9.469 9.199 9.208 389,897 -0.13(-1.35%)
Dec 02, 2014 9.181 9.469 9.166 9.334 242,858 +0.16(+1.77%)
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.