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: 4:10 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 (%)
Mar 31, 2014 8.964 9.379 8.937 9.361 1,746,327 +0.49(+5.49%)
Mar 28, 2014 8.413 8.883 8.314 8.874 1,162,064 +0.45(+5.36%)
Mar 27, 2014 8.377 8.540 8.179 8.422 1,054,621 +0.04(+0.43%)
Mar 26, 2014 8.684 8.721 8.305 8.386 928,941 -0.26(-3.03%)
Mar 25, 2014 8.774 8.928 8.531 8.648 729,954 -0.05(-0.52%)
Mar 24, 2014 8.946 8.946 8.621 8.693 1,544,430 -0.25(-2.83%)
Mar 21, 2014 9.343 9.822 8.666 8.946 3,178,321 +0.39(+4.54%)
Mar 20, 2014 8.594 8.847 8.513 8.558 821,678 -0.06(-0.73%)
Mar 19, 2014 8.729 8.811 8.531 8.621 1,408,966 -0.09(-1.04%)
Mar 18, 2014 8.458 8.765 8.225 8.711 1,617,206 +0.23(+2.66%)
Mar 17, 2014 8.946 9.271 8.161 8.486 3,450,116 -1.00(-10.56%)
Mar 14, 2014 9.415 9.677 9.379 9.488 971,866 -0.01(-0.09%)
Mar 13, 2014 10.05 10.07 9.072 9.497 3,907,597 -0.59(-5.82%)
Mar 12, 2014 9.758 10.10 9.388 10.08 904,303 +0.42(+4.39%)
Mar 11, 2014 9.939 10.15 9.488 9.659 1,340,452 -0.52(-5.14%)
Mar 10, 2014 10.56 10.65 9.898 10.18 912,391 -0.43(-4.08%)
Mar 07, 2014 10.60 10.72 10.35 10.62 742,110 +0.14(+1.29%)
Mar 06, 2014 10.89 11.00 10.43 10.48 679,183 -0.42(-3.81%)
Mar 05, 2014 11.02 11.19 10.83 10.90 648,920 -0.12(-1.07%)
Mar 04, 2014 10.45 11.23 10.44 11.01 4,486,887 +0.83(+8.16%)
Mar 03, 2014 10.36 10.50 9.840 10.18 913,241 -0.42(-4.00%)
Feb 28, 2014 10.56 10.77 10.43 10.61 407,942 +0.06(+0.60%)
Feb 27, 2014 10.46 10.59 10.27 10.54 233,314 +0.06(+0.60%)
Feb 26, 2014 10.71 10.81 10.43 10.48 408,205 -0.22(-2.03%)
Feb 25, 2014 10.81 10.91 10.62 10.70 453,923 -0.12(-1.08%)
Feb 24, 2014 10.79 10.89 10.69 10.81 364,239 +0.13(+1.18%)
Feb 21, 2014 10.59 10.75 10.37 10.69 643,038 +0.15(+1.46%)
Feb 20, 2014 10.07 10.58 10.01 10.53 1,219,459 +0.76(+7.76%)
Feb 19, 2014 10.12 10.21 9.641 9.776 623,523 -0.35(-3.48%)
Feb 18, 2014 9.885 10.22 9.840 10.13 717,555 +0.25(+2.56%)
Feb 14, 2014 9.831 9.876 9.876 9.876 731,348 -0.01(-0.09%)
Feb 13, 2014 9.325 9.912 9.280 9.885 1,015,934 +0.44(+4.68%)
Feb 12, 2014 9.442 9.497 9.072 9.442 1,018,162 -0.02(-0.19%)
Feb 11, 2014 9.867 9.867 9.397 9.460 1,150,275 -0.42(-4.29%)
Feb 10, 2014 10.14 10.21 9.650 9.885 977,752 -0.28(-2.75%)
Feb 07, 2014 10.61 10.72 10.12 10.16 732,046 -0.37(-3.51%)
Feb 06, 2014 10.03 10.63 9.939 10.53 947,477 +0.52(+5.23%)
Feb 05, 2014 10.13 10.30 9.542 10.01 1,129,059 +0.43(+4.52%)
Feb 04, 2014 9.903 10.07 9.578 9.578 582,107 -0.23(-2.39%)
Feb 03, 2014 10.12 10.20 9.650 9.813 722,853 -0.46(-4.48%)
Jan 31, 2014 9.867 10.36 9.777 10.27 668,007 +0.21(+2.06%)
Jan 30, 2014 9.903 10.18 9.892 10.07 514,297 +0.29(+2.95%)
Jan 29, 2014 9.885 9.993 9.614 9.776 401,935 -0.28(-2.78%)
Jan 28, 2014 9.632 10.06 9.614 10.06 800,757 +0.37(+3.82%)
Jan 27, 2014 9.831 9.948 9.524 9.686 634,345 -0.16(-1.65%)
Jan 24, 2014 10.07 10.07 9.668 9.849 598,376 -0.26(-2.59%)
Jan 23, 2014 10.23 10.24 10.02 10.11 331,736 -0.24(-2.35%)
Jan 22, 2014 10.11 10.38 9.993 10.35 828,654 +0.24(+2.41%)
Jan 21, 2014 10.66 10.79 9.993 10.11 954,688 -0.52(-4.92%)
Jan 17, 2014 10.88 10.63 10.63 10.63 537,932 -0.29(-2.64%)
Jan 16, 2014 10.91 11.08 10.78 10.92 894,721 -0.01(-0.08%)
Jan 15, 2014 11.64 11.65 10.63 10.93 1,900,365 -0.71(-6.12%)
Jan 14, 2014 11.65 11.78 11.34 11.64 476,444 +0.05(+0.47%)
Jan 13, 2014 12.19 12.20 11.36 11.59 660,234 -0.60(-4.96%)
Jan 10, 2014 11.90 12.23 11.83 12.20 688,735 +0.22(+1.81%)
Jan 09, 2014 12.54 12.56 11.69 11.98 1,072,665 -0.53(-4.26%)
Jan 08, 2014 12.61 12.68 12.26 12.51 792,783 -0.10(-0.79%)
Jan 07, 2014 12.83 13.06 12.16 12.61 991,219 -0.21(-1.62%)
Jan 06, 2014 13.22 13.37 12.68 12.82 717,398 -0.34(-2.61%)
Jan 03, 2014 13.24 13.31 12.78 13.16 730,127 -0.09(-0.68%)
Jan 02, 2014 13.37 13.52 13.04 13.25 796,725 -0.18(-1.34%)
Dec 31, 2013 12.86 13.43 13.43 13.43 2,222,847 +0.67(+5.23%)
Dec 30, 2013 13.00 13.09 12.48 12.76 707,518 -0.29(-2.21%)
Dec 27, 2013 13.26 13.26 12.68 13.05 533,815 -0.09(-0.69%)
Dec 26, 2013 13.32 13.62 12.92 13.14 773,889 -0.15(-1.15%)
Dec 24, 2013 13.40 13.40 12.93 13.30 374,791 -0.13(-0.94%)
Dec 23, 2013 12.98 13.54 12.87 13.42 935,042 +0.51(+3.91%)
Dec 20, 2013 12.23 13.02 12.16 12.92 1,207,934 +0.77(+6.31%)
Dec 19, 2013 12.62 12.78 12.08 12.15 865,652 -0.46(-3.65%)
Dec 18, 2013 12.42 12.69 12.06 12.61 1,010,547 +0.19(+1.53%)
Dec 17, 2013 12.00 12.57 11.74 12.42 1,009,371 +0.48(+4.01%)
Dec 16, 2013 12.37 12.49 11.83 11.94 1,048,604 -0.31(-2.51%)
Dec 13, 2013 11.94 12.44 11.92 12.25 1,277,084 +0.40(+3.35%)
Dec 12, 2013 11.06 12.16 11.01 11.85 1,718,778 +0.99(+9.14%)
Dec 11, 2013 11.22 11.27 10.79 10.86 643,806 -0.32(-2.91%)
Dec 10, 2013 11.22 11.37 11.06 11.18 864,423 +0.05(+0.41%)
Dec 09, 2013 11.55 11.60 10.99 11.14 930,930 -0.37(-3.22%)
Dec 06, 2013 10.65 11.75 10.65 11.51 1,184,941 +1.06(+10.10%)
Dec 05, 2013 11.09 11.19 10.37 10.45 1,211,019 -0.67(-6.01%)
Dec 04, 2013 10.71 11.27 10.71 11.12 922,847 +0.32(+2.92%)
Dec 03, 2013 11.07 11.15 10.25 10.81 2,714,656 -0.16(-1.48%)
Dec 02, 2013 11.15 11.81 10.92 10.97 2,004,088 -0.09(-0.82%)
Nov 29, 2013 11.38 11.39 10.97 11.06 614,209 -0.22(-1.92%)
Nov 27, 2013 11.10 11.28 10.90 11.27 722,757 +0.27(+2.46%)
Nov 26, 2013 10.48 11.07 10.43 11.00 972,540 +0.52(+5.00%)
Nov 25, 2013 10.29 10.66 10.16 10.48 806,559 +0.25(+2.47%)
Nov 22, 2013 10.05 10.46 10.05 10.23 994,792 +0.23(+2.35%)
Nov 21, 2013 9.957 10.28 9.596 9.993 1,557,797 +0.04(+0.36%)
Nov 20, 2013 9.027 10.13 9.009 9.957 2,707,565 +1.46(+17.22%)
Nov 19, 2013 8.829 8.991 8.467 8.495 1,000,310 -0.35(-3.98%)
Nov 18, 2013 9.370 9.424 8.792 8.847 869,102 -0.45(-4.85%)
Nov 15, 2013 9.280 9.406 9.244 9.298 623,940 +0.02(+0.19%)
Nov 14, 2013 9.506 9.637 9.135 9.280 769,510 +0.07(+0.78%)
Nov 12, 2013 9.208 9.569 9.015 9.208 1,125,499 +0.00(+0.00%)
Nov 11, 2013 8.224 9.442 8.224 9.208 2,641,805 +1.00(+12.21%)
Nov 08, 2013 7.971 8.431 7.917 8.206 1,204,465 +0.25(+3.18%)
Nov 07, 2013 8.251 8.350 7.329 7.953 1,693,876 -0.04(-0.45%)
Nov 06, 2013 7.908 8.308 7.908 7.989 1,335,731 +0.13(+1.61%)
Nov 05, 2013 7.610 7.912 7.502 7.863 623,089 +0.18(+2.35%)
Nov 04, 2013 7.538 7.899 7.538 7.682 711,174 +0.15(+2.04%)
Nov 01, 2013 7.637 7.673 7.285 7.529 467,493 -0.10(-1.30%)
Oct 31, 2013 7.484 7.673 7.195 7.628 1,061,470 +0.12(+1.56%)
Oct 30, 2013 7.836 7.836 7.276 7.511 613,398 -0.31(-3.93%)
Oct 29, 2013 7.502 7.854 7.502 7.818 510,005 +0.32(+4.34%)
Oct 28, 2013 7.700 7.754 7.321 7.493 787,151 -0.23(-3.04%)
Oct 25, 2013 8.079 8.079 7.655 7.727 664,441 -0.30(-3.71%)
Oct 24, 2013 8.007 8.088 7.971 8.025 410,206 +0.02(+0.23%)
Oct 23, 2013 8.025 8.133 7.782 8.007 553,496 -0.06(-0.78%)
Oct 22, 2013 8.287 8.431 8.056 8.070 1,100,141 -0.23(-2.83%)
Oct 21, 2013 7.917 8.341 7.872 8.305 1,154,427 +0.40(+5.02%)
Oct 18, 2013 7.908 7.935 7.718 7.908 562,932 +0.07(+0.92%)
Oct 17, 2013 8.016 8.260 7.836 7.836 857,663 -0.22(-2.69%)
Oct 16, 2013 8.124 8.341 7.854 8.052 1,121,149 +0.03(+0.34%)
Oct 15, 2013 7.447 8.296 7.384 8.025 2,224,924 +0.57(+7.63%)
Oct 14, 2013 7.402 7.556 7.131 7.456 754,689 -0.06(-0.84%)
Oct 11, 2013 6.897 7.754 6.888 7.520 1,513,068 +0.62(+9.03%)
Oct 10, 2013 6.924 7.059 6.816 6.897 955,317 +0.14(+2.00%)
Oct 09, 2013 6.563 7.294 6.207 6.761 1,621,073 +0.20(+3.03%)
Oct 08, 2013 7.068 7.077 6.545 6.563 777,868 -0.51(-7.27%)
Oct 07, 2013 7.213 7.673 7.077 7.077 893,735 +0.00(+0.00%)
Oct 04, 2013 6.680 7.131 6.644 7.077 645,000 +0.38(+5.66%)
Oct 03, 2013 6.933 6.933 6.689 6.698 445,226 -0.23(-3.39%)
Oct 02, 2013 6.996 7.113 6.806 6.933 542,646 -0.11(-1.54%)
Oct 01, 2013 7.068 7.231 6.996 7.041 500,607 -0.05(-0.64%)
Sep 30, 2013 6.924 7.109 6.740 7.086 669,961 +0.02(+0.26%)
Sep 27, 2013 7.095 7.190 6.982 7.068 435,461 -0.06(-0.89%)
Sep 26, 2013 6.743 7.374 6.726 7.131 1,071,071 +0.42(+6.33%)
Sep 25, 2013 6.834 7.061 6.707 6.707 544,886 -0.14(-1.98%)
Sep 24, 2013 6.644 6.942 6.463 6.843 769,952 +0.22(+3.27%)
Sep 23, 2013 6.391 6.734 6.310 6.626 601,910 +0.25(+3.97%)
Sep 20, 2013 6.743 6.770 6.355 6.373 970,000 -0.31(-4.59%)
Sep 19, 2013 6.644 6.802 6.527 6.680 884,576 +0.05(+0.68%)
Sep 18, 2013 6.472 6.734 6.355 6.635 643,340 +0.14(+2.23%)
Sep 17, 2013 6.120 6.527 6.102 6.491 801,185 +0.36(+5.89%)
Sep 16, 2013 6.337 6.319 6.089 6.129 471,514 -0.19(-3.00%)
Sep 13, 2013 6.057 6.319 6.021 6.319 554,718 +0.29(+4.79%)
Sep 12, 2013 5.795 6.057 5.723 6.030 568,957 +0.23(+4.05%)
Sep 11, 2013 5.841 5.976 5.768 5.795 491,253 -0.07(-1.23%)
Sep 10, 2013 6.111 6.157 5.813 5.868 769,167 -0.22(-3.56%)
Sep 09, 2013 5.985 6.111 5.877 6.084 416,388 +0.12(+1.97%)
Sep 06, 2013 6.030 6.084 5.750 5.967 497,159 +0.02(+0.30%)
Sep 05, 2013 6.166 6.220 5.922 5.949 363,651 -0.19(-3.09%)
Sep 04, 2013 6.066 6.202 6.039 6.138 490,770 +0.06(+1.04%)
Sep 03, 2013 6.066 6.175 5.949 6.075 647,202 +0.12(+1.97%)
Aug 30, 2013 6.093 6.436 5.922 5.958 1,283,162 -0.16(-2.65%)
Aug 29, 2013 5.696 6.120 5.687 6.120 576,279 +0.41(+7.11%)
Aug 28, 2013 5.669 5.823 5.606 5.714 427,564 +0.03(+0.48%)
Aug 27, 2013 5.922 6.110 5.633 5.687 685,777 -0.36(-5.97%)
Aug 26, 2013 5.832 6.175 5.795 6.048 573,786 +0.22(+3.72%)
Aug 23, 2013 5.913 5.940 5.777 5.832 631,361 -0.08(-1.37%)
Aug 22, 2013 5.922 5.976 5.795 5.913 477,983 -0.01(-0.15%)
Aug 21, 2013 5.886 5.994 5.777 5.922 360,251 +0.04(+0.61%)
Aug 20, 2013 6.039 6.053 5.786 5.886 584,051 -0.19(-3.12%)
Aug 19, 2013 6.021 6.229 6.021 6.075 762,906 +0.04(+0.60%)
Aug 16, 2013 5.795 6.147 5.588 6.039 1,031,778 +0.11(+1.83%)
Aug 15, 2013 5.651 6.120 5.425 5.931 1,495,954 +0.16(+2.82%)
Aug 14, 2013 6.147 6.147 5.665 5.768 1,219,092 -0.40(-6.44%)
Aug 13, 2013 6.427 6.427 6.075 6.166 499,592 -0.25(-3.94%)
Aug 12, 2013 6.328 6.481 6.238 6.418 560,627 +0.05(+0.85%)
Aug 09, 2013 6.879 6.879 6.283 6.364 1,016,844 -0.55(-7.96%)
Aug 08, 2013 6.870 7.150 6.861 6.915 558,486 +0.10(+1.46%)
Aug 07, 2013 6.788 6.879 6.734 6.816 318,462 -0.04(-0.53%)
Aug 06, 2013 7.077 7.150 6.707 6.852 707,989 -0.25(-3.56%)
Aug 05, 2013 7.312 7.402 7.068 7.104 573,692 -0.22(-2.96%)
Aug 02, 2013 7.150 7.375 7.077 7.321 582,386 +0.13(+1.76%)
Aug 01, 2013 7.150 7.294 7.068 7.195 588,756 +0.14(+2.05%)
Jul 31, 2013 7.005 7.131 6.825 7.050 534,012 +0.04(+0.51%)
Jul 30, 2013 7.023 7.186 6.915 7.014 420,479 -0.01(-0.13%)
Jul 29, 2013 7.195 7.312 6.897 7.023 741,363 -0.21(-2.87%)
Jul 26, 2013 7.231 7.357 7.104 7.231 471,788 -0.18(-2.44%)
Jul 25, 2013 7.294 7.447 7.140 7.411 1,140,830 +0.07(+0.98%)
Jul 24, 2013 7.953 7.980 7.113 7.339 1,358,626 -0.57(-7.19%)
Jul 23, 2013 8.224 8.280 7.899 7.908 569,925 -0.26(-3.20%)
Jul 22, 2013 7.962 8.170 7.926 8.170 672,949 +0.24(+3.08%)
Jul 19, 2013 8.278 8.278 7.772 7.926 977,091 -0.38(-4.57%)
Jul 18, 2013 8.124 8.540 8.101 8.305 1,367,418 +0.16(+2.00%)
Jul 17, 2013 7.799 8.188 7.799 8.143 754,642 +0.34(+4.40%)
Jul 16, 2013 8.242 8.260 7.556 7.799 1,585,978 -0.41(-4.95%)
Jul 15, 2013 8.115 8.467 8.115 8.206 1,422,596 +0.09(+1.11%)
Jul 12, 2013 7.827 8.124 7.808 8.115 1,105,172 +0.27(+3.45%)
Jul 11, 2013 7.790 8.016 7.718 7.845 2,390,648 +0.19(+2.48%)
Jul 10, 2013 7.890 7.890 7.420 7.655 1,635,378 -0.18(-2.30%)
Jul 09, 2013 7.673 8.043 7.583 7.836 1,872,238 +0.25(+3.33%)
Jul 08, 2013 7.330 7.691 7.321 7.583 1,496,223 +0.28(+3.83%)
Jul 05, 2013 7.285 7.520 7.258 7.303 1,070,879 +0.14(+2.02%)
Jul 03, 2013 6.978 7.168 6.906 7.159 385,141 +0.12(+1.67%)
Jul 02, 2013 6.879 7.284 6.871 7.041 1,415,692 +0.17(+2.50%)
Jul 01, 2013 6.635 6.996 6.572 6.870 1,387,160 +0.37(+5.69%)
Jun 28, 2013 6.500 6.527 6.314 6.500 5,729,974 -0.03(-0.41%)
Jun 27, 2013 6.454 6.599 6.293 6.527 1,105,591 +0.14(+2.12%)
Jun 26, 2013 6.454 6.761 6.274 6.391 1,323,564 -0.05(-0.84%)
Jun 25, 2013 6.400 6.491 6.292 6.445 855,773 +0.13(+2.00%)
Jun 24, 2013 6.418 6.463 6.193 6.319 841,003 -0.14(-2.23%)
Jun 21, 2013 6.382 6.599 6.238 6.463 1,026,984 +0.00(+0.00%)
Jun 20, 2013 6.355 6.481 6.229 6.463 802,715 -0.05(-0.69%)
Jun 19, 2013 6.518 6.697 6.274 6.509 1,108,853 +0.05(+0.84%)
Jun 18, 2013 6.166 6.563 6.166 6.454 1,099,799 +0.31(+4.99%)
Jun 17, 2013 5.922 6.319 5.795 6.147 810,504 +0.30(+5.09%)
Jun 14, 2013 5.750 5.868 5.543 5.850 1,010,956 +0.08(+1.41%)
Jun 13, 2013 5.100 5.768 5.091 5.768 1,799,984 +0.86(+17.46%)
Jun 12, 2013 5.082 5.118 4.830 4.911 435,583 -0.15(-3.03%)
Jun 11, 2013 5.155 5.186 5.042 5.064 273,365 -0.16(-3.11%)
Jun 10, 2013 5.389 5.416 5.191 5.227 348,586 -0.11(-2.03%)
Jun 07, 2013 5.055 5.416 4.929 5.335 553,807 +0.33(+6.68%)
Jun 06, 2013 5.001 5.073 4.830 5.001 362,100 -0.04(-0.72%)
Jun 05, 2013 5.145 5.191 4.884 5.037 333,191 -0.12(-2.28%)
Jun 04, 2013 5.091 5.361 5.055 5.155 363,423 +0.05(+0.88%)
Jun 03, 2013 5.362 5.362 4.875 5.109 645,761 -0.26(-4.87%)
May 31, 2013 5.227 5.398 5.165 5.371 661,693 +0.09(+1.71%)
May 30, 2013 5.200 5.308 5.145 5.281 304,125 +0.08(+1.56%)
May 29, 2013 5.191 5.227 5.100 5.200 152,667 -0.02(-0.35%)
May 28, 2013 5.335 5.434 5.155 5.218 504,612 -0.03(-0.52%)
May 24, 2013 5.118 5.308 5.019 5.245 325,748 +0.13(+2.47%)
May 23, 2013 4.983 5.145 4.721 5.118 533,365 +0.05(+0.89%)
May 22, 2013 5.362 5.461 5.019 5.073 497,655 -0.30(-5.55%)
May 21, 2013 5.272 5.416 5.245 5.371 558,074 +0.10(+1.88%)
May 20, 2013 5.371 5.507 5.209 5.272 857,700 -0.15(-2.83%)
May 17, 2013 5.633 5.868 5.389 5.425 854,525 -0.17(-3.06%)
May 16, 2013 5.642 5.804 5.525 5.597 673,844 -0.05(-0.96%)
May 15, 2013 5.913 5.994 5.651 5.651 663,751 -0.37(-6.15%)
May 13, 2013 6.066 6.084 5.895 6.021 737,964 -0.06(-1.04%)
May 10, 2013 5.913 6.084 5.863 6.084 477,027 +0.22(+3.69%)
May 09, 2013 5.768 5.940 5.687 5.868 480,824 +0.13(+2.20%)
May 08, 2013 6.048 6.093 5.687 5.741 808,232 -0.24(-4.07%)
May 07, 2013 6.328 6.372 5.967 5.985 857,783 -0.32(-5.01%)
May 06, 2013 6.093 6.481 6.093 6.301 1,058,415 +0.29(+4.80%)
May 03, 2013 6.093 6.134 6.003 6.012 805,301 +0.12(+1.99%)
May 02, 2013 5.759 6.093 5.741 5.895 1,189,238 +0.14(+2.35%)
May 01, 2013 5.687 5.868 5.660 5.759 701,195 +0.03(+0.47%)
Apr 30, 2013 5.687 5.786 5.200 5.732 1,056,015 +0.01(+0.16%)
Apr 29, 2013 5.768 5.922 5.669 5.723 725,884 -0.05(-0.78%)
Apr 26, 2013 5.823 5.868 5.759 5.768 671,470 -0.05(-0.93%)
Apr 25, 2013 5.570 6.012 5.534 5.823 1,114,697 +0.28(+5.05%)
Apr 24, 2013 5.597 5.777 5.452 5.543 954,691 -0.05(-0.97%)
Apr 23, 2013 5.191 5.687 5.168 5.597 1,466,665 +0.46(+8.96%)
Apr 22, 2013 4.766 5.227 4.667 5.136 981,515 +0.43(+9.21%)
Apr 19, 2013 4.595 4.757 4.532 4.703 358,926 +0.17(+3.78%)
Apr 18, 2013 4.694 4.739 4.514 4.532 480,838 -0.14(-3.09%)
Apr 17, 2013 4.595 4.712 4.559 4.676 520,554 +0.02(+0.39%)
Apr 16, 2013 4.649 4.681 4.514 4.658 763,651 +0.19(+4.24%)
Apr 15, 2013 4.739 4.739 4.297 4.468 1,034,510 -0.25(-5.35%)
Apr 12, 2013 4.802 4.956 4.658 4.721 1,079,777 -0.11(-2.24%)
Apr 11, 2013 4.459 4.901 4.450 4.830 2,571,640 +0.42(+9.63%)
Apr 10, 2013 4.342 4.468 4.342 4.405 836,259 +0.07(+1.67%)
Apr 09, 2013 4.405 4.477 4.333 4.333 606,579 -0.05(-1.03%)
Apr 08, 2013 4.162 4.378 4.152 4.378 356,801 +0.23(+5.43%)
Apr 05, 2013 4.044 4.189 3.981 4.152 187,441 +0.03(+0.66%)
Apr 04, 2013 4.098 4.189 3.990 4.125 307,743 +0.05(+1.33%)
Apr 03, 2013 4.405 4.423 3.945 4.071 743,897 -0.32(-7.20%)
Apr 02, 2013 4.468 4.557 4.378 4.387 628,026 -0.04(-0.82%)
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.