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

Gray Television (NY: GTN )

4.905 -0.015 (-0.30%)
Streaming Delayed Price Updated: 2:52 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 (%)
Apr 30, 2009 0.5164 0.6500 0.5055 0.6138 700,168 +0.10(+19.30%)
Apr 29, 2009 0.4784 0.5145 0.4694 0.5145 983,618 +0.05(+9.62%)
Apr 28, 2009 0.4875 0.5055 0.4694 0.4694 795,779 -0.03(-5.45%)
Apr 27, 2009 0.5235 0.5235 0.4875 0.4965 132,476 -0.01(-1.79%)
Apr 24, 2009 0.4793 0.5145 0.4784 0.5055 222,981 +0.04(+7.69%)
Apr 23, 2009 0.4333 0.4875 0.4333 0.4694 108,442 -0.01(-1.89%)
Apr 22, 2009 0.4604 0.4965 0.4516 0.4784 204,040 -0.01(-1.85%)
Apr 21, 2009 0.4604 0.4875 0.4333 0.4875 153,229 +0.02(+3.85%)
Apr 20, 2009 0.4446 0.5055 0.4152 0.4694 569,874 +0.05(+10.64%)
Apr 17, 2009 0.4514 0.4604 0.4243 0.4243 369,179 -0.03(-6.00%)
Apr 16, 2009 0.4243 0.4514 0.4062 0.4514 223,744 +0.04(+8.70%)
Apr 15, 2009 0.3791 0.4243 0.3791 0.4152 109,931 +0.04(+9.52%)
Apr 14, 2009 0.3882 0.4333 0.3791 0.3791 118,399 -0.03(-6.67%)
Apr 13, 2009 0.4014 0.4694 0.3883 0.4062 259,838 -0.03(-6.25%)
Apr 09, 2009 0.4573 0.4573 0.4198 0.4333 200,881 +0.01(+2.13%)
Apr 08, 2009 0.3953 0.4243 0.3953 0.4243 152,035 +0.05(+14.63%)
Apr 07, 2009 0.3972 0.4243 0.3701 0.3701 164,805 -0.04(-8.89%)
Apr 06, 2009 0.4152 0.4243 0.3791 0.4062 203,701 -0.01(-2.17%)
Apr 03, 2009 0.3683 0.4243 0.3521 0.4152 866,860 +0.02(+4.55%)
Apr 02, 2009 0.3250 0.3972 0.3250 0.3972 172,752 +0.08(+25.71%)
Apr 01, 2009 0.3027 0.3340 0.2889 0.3160 163,176 +0.03(+9.38%)
Mar 31, 2009 0.3521 0.3611 0.2889 0.2889 238,766 -0.05(-13.51%)
Mar 30, 2009 0.3521 0.3791 0.3250 0.3340 194,795 -0.06(-15.91%)
Mar 26, 2009 0.3701 0.3972 0.3614 0.3972 109,870 +0.03(+7.32%)
Mar 25, 2009 0.3611 0.3882 0.3521 0.3701 96,987 +0.02(+5.13%)
Mar 24, 2009 0.3882 0.3882 0.3430 0.3521 106,021 -0.05(-11.36%)
Mar 23, 2009 0.3791 0.3972 0.3540 0.3972 182,626 +0.00(+0.00%)
Mar 20, 2009 0.3882 0.3972 0.3430 0.3972 373,092 +0.03(+7.32%)
Mar 19, 2009 0.4423 0.4423 0.3521 0.3701 166,719 +0.00(+0.00%)
Mar 18, 2009 0.3295 0.3701 0.3160 0.3701 151,979 -0.01(-2.38%)
Mar 17, 2009 0.3701 0.3791 0.3521 0.3791 88,480 +0.02(+5.00%)
Mar 16, 2009 0.3882 0.3972 0.3277 0.3611 433,384 -0.01(-2.44%)
Mar 13, 2009 0.4243 0.4243 0.3430 0.3701 0 +0.00(+0.00%)
Mar 12, 2009 0.3521 0.3701 0.3430 0.3701 103,810 +0.02(+5.13%)
Mar 11, 2009 0.3611 0.3701 0.3160 0.3521 103,175 -0.01(-2.50%)
Mar 10, 2009 0.3430 0.3791 0.3250 0.3611 126,507 +0.04(+11.11%)
Mar 09, 2009 0.3160 0.3521 0.3160 0.3250 97,316 -0.02(-5.26%)
Mar 06, 2009 0.2979 0.3521 0.2889 0.3430 0 +0.03(+8.57%)
Mar 05, 2009 0.3430 0.3521 0.2889 0.3160 46,401 -0.04(-10.26%)
Mar 04, 2009 0.3160 0.3521 0.2528 0.3521 342,242 +0.09(+34.48%)
Mar 02, 2009 0.3069 0.3160 0.2618 0.2618 413,420 -0.04(-12.12%)
Feb 27, 2009 0.3160 0.3340 0.2979 0.2979 0 -0.02(-5.71%)
Feb 26, 2009 0.3250 0.3521 0.3160 0.3160 104,425 -0.01(-2.78%)
Feb 25, 2009 0.3701 0.3875 0.3160 0.3250 63,092 -0.05(-12.20%)
Feb 24, 2009 0.2889 0.3701 0.2889 0.3701 191,883 +0.08(+28.13%)
Feb 23, 2009 0.3250 0.3340 0.2798 0.2889 373,736 -0.04(-11.11%)
Feb 20, 2009 0.3701 0.3972 0.3160 0.3250 263,335 -0.06(-16.28%)
Feb 19, 2009 0.3972 0.4152 0.3791 0.3882 51,689 +0.00(+0.00%)
Feb 18, 2009 0.3972 0.4234 0.3882 0.3882 82,811 -0.01(-2.27%)
Feb 17, 2009 0.4152 0.4243 0.3972 0.3972 44,702 -0.03(-6.38%)
Feb 13, 2009 0.4604 0.4784 0.4152 0.4243 48,243 -0.05(-9.62%)
Feb 12, 2009 0.4243 0.4784 0.4152 0.4694 301,317 +0.04(+8.33%)
Feb 11, 2009 0.3791 0.4965 0.3791 0.4333 108,482 +0.06(+17.07%)
Feb 10, 2009 0.4604 0.4694 0.3701 0.3701 189,467 -0.09(-19.61%)
Feb 09, 2009 0.4514 0.4875 0.4333 0.4604 323,364 +0.00(+0.00%)
Feb 06, 2009 0.4329 0.4631 0.3972 0.4604 345,479 +0.03(+6.25%)
Feb 05, 2009 0.4088 0.4333 0.4062 0.4333 216,751 +0.01(+2.13%)
Feb 04, 2009 0.4333 0.4423 0.3791 0.4243 243,803 +0.00(+0.00%)
Feb 03, 2009 0.3624 0.4333 0.3611 0.4243 394,510 +0.04(+9.30%)
Feb 02, 2009 0.2979 0.3972 0.2894 0.3882 307,229 +0.09(+30.30%)
Jan 30, 2009 0.3160 0.3521 0.2889 0.2979 0 -0.02(-5.71%)
Jan 29, 2009 0.3340 0.3430 0.3160 0.3160 131,345 -0.02(-5.41%)
Jan 28, 2009 0.3791 0.3791 0.3250 0.3340 161,509 -0.04(-9.76%)
Jan 27, 2009 0.3701 0.3791 0.3566 0.3701 72,079 +0.00(+0.00%)
Jan 26, 2009 0.3791 0.3882 0.3430 0.3701 105,101 +0.04(+10.81%)
Jan 23, 2009 0.2827 0.3701 0.2827 0.3340 159,069 +0.03(+8.82%)
Jan 22, 2009 0.3611 0.4333 0.3069 0.3069 362,507 -0.06(-17.07%)
Jan 21, 2009 0.3791 0.3882 0.3611 0.3701 145,833 +0.00(+0.00%)
Jan 20, 2009 0.4162 0.4162 0.3701 0.3701 155,187 -0.05(-10.87%)
Jan 16, 2009 0.4423 0.4423 0.4062 0.4152 142,761 +0.00(+0.00%)
Jan 15, 2009 0.4152 0.4423 0.4062 0.4152 125,471 +0.01(+2.22%)
Jan 14, 2009 0.4062 0.4604 0.3737 0.4062 254,026 -0.02(-4.26%)
Jan 13, 2009 0.4423 0.4604 0.4152 0.4243 81,797 -0.01(-2.08%)
Jan 12, 2009 0.4062 0.4694 0.3972 0.4333 272,942 +0.03(+6.67%)
Jan 09, 2009 0.3972 0.4062 0.3611 0.4062 295,601 +0.01(+2.27%)
Jan 08, 2009 0.3611 0.4062 0.3611 0.3972 246,150 +0.03(+7.32%)
Jan 07, 2009 0.3701 0.3882 0.3701 0.3701 160,806 -0.01(-2.38%)
Jan 06, 2009 0.3972 0.3972 0.3611 0.3791 193,709 -0.01(-2.33%)
Jan 05, 2009 0.3972 0.3995 0.3701 0.3882 325,000 +0.00(+0.00%)
Jan 02, 2009 0.3611 0.3972 0.3430 0.3882 0 +0.03(+7.50%)
Jan 01, 2009 0.3430 0.3701 0.3429 0.3611 0 +0.00(+0.00%)
Dec 31, 2008 0.3430 0.3701 0.3429 0.3611 679,581 +0.03(+8.11%)
Dec 30, 2008 0.3439 0.3701 0.3340 0.3340 690,690 -0.01(-2.63%)
Dec 29, 2008 0.3701 0.3791 0.3250 0.3430 761,168 -0.03(-7.32%)
Dec 26, 2008 0.3611 0.3972 0.3611 0.3701 152,376 +0.00(+0.00%)
Dec 24, 2008 0.3701 0.3882 0.3608 0.3701 102,598 +0.00(+0.00%)
Dec 23, 2008 0.3972 0.3972 0.3611 0.3701 210,151 -0.02(-4.65%)
Dec 22, 2008 0.3701 0.3882 0.3521 0.3882 391,108 +0.02(+4.88%)
Dec 19, 2008 0.3972 0.4062 0.3701 0.3701 407,338 -0.01(-2.38%)
Dec 18, 2008 0.4152 0.4423 0.3701 0.3791 434,438 +0.00(+0.00%)
Dec 17, 2008 0.3882 0.4243 0.3701 0.3791 244,951 -0.06(-14.29%)
Dec 16, 2008 0.3521 0.4694 0.3160 0.4423 389,802 +0.09(+25.64%)
Dec 15, 2008 0.3611 0.4152 0.3521 0.3521 212,967 -0.05(-13.33%)
Dec 12, 2008 0.3611 0.4152 0.3160 0.4062 233,006 +0.04(+9.76%)
Dec 11, 2008 0.4691 0.4691 0.3611 0.3701 280,839 -0.10(-21.15%)
Dec 10, 2008 0.3611 0.4694 0.3521 0.4694 229,457 +0.12(+33.33%)
Dec 09, 2008 0.4514 0.4784 0.2718 0.3521 507,333 -0.10(-22.00%)
Dec 08, 2008 0.4062 0.4514 0.3882 0.4514 197,657 +0.06(+16.28%)
Dec 05, 2008 0.3882 0.4423 0.3521 0.3882 183,035 +0.00(+0.00%)
Dec 04, 2008 0.3972 0.4423 0.3791 0.3882 214,597 -0.01(-2.27%)
Dec 03, 2008 0.4252 0.4965 0.3701 0.3972 467,689 -0.08(-16.98%)
Dec 02, 2008 0.3882 0.4874 0.3701 0.4784 244,463 +0.11(+29.27%)
Dec 01, 2008 0.5145 0.5326 0.3701 0.3701 365,531 -0.16(-30.51%)
Nov 28, 2008 0.3972 0.5326 0.3972 0.5326 399,793 +0.14(+34.09%)
Nov 26, 2008 0.3160 0.3972 0.2708 0.3972 391,415 +0.13(+46.67%)
Nov 25, 2008 0.2889 0.3340 0.2347 0.2708 1,058,361 -0.03(-9.09%)
Nov 24, 2008 0.2528 0.3160 0.2437 0.2979 519,318 +0.05(+17.86%)
Nov 21, 2008 0.1805 0.2528 0.1805 0.2528 1,349,672 +0.09(+55.56%)
Nov 20, 2008 0.1986 0.2347 0.1625 0.1625 1,109,762 -0.05(-21.74%)
Nov 19, 2008 0.2437 0.2437 0.2076 0.2076 1,215,064 -0.02(-8.00%)
Nov 18, 2008 0.2257 0.2347 0.2076 0.2257 736,383 +0.03(+13.64%)
Nov 17, 2008 0.1896 0.3250 0.1896 0.1986 1,680,120 +0.03(+15.79%)
Nov 14, 2008 0.3340 0.3340 0.1715 0.1715 3,230,415 -0.04(-17.39%)
Nov 13, 2008 0.1625 0.3611 0.1444 0.2076 2,043,435 +0.05(+27.78%)
Nov 12, 2008 0.2257 0.2528 0.1535 0.1625 1,657,406 -0.05(-25.00%)
Nov 11, 2008 0.3972 0.3972 0.2167 0.2167 1,030,224 -0.14(-38.46%)
Nov 10, 2008 0.4062 0.4604 0.3521 0.3521 1,177,889 -0.23(-40.00%)
Nov 07, 2008 0.4333 0.5868 0.3882 0.5868 179,126 +0.16(+38.30%)
Nov 06, 2008 0.4739 0.4875 0.4062 0.4243 187,222 -0.02(-4.08%)
Nov 05, 2008 0.4965 0.5777 0.4333 0.4423 258,197 -0.05(-10.91%)
Nov 04, 2008 0.5777 0.5777 0.4694 0.4965 194,766 -0.02(-3.51%)
Nov 03, 2008 0.4604 0.6770 0.4524 0.5145 256,839 +0.02(+3.64%)
Oct 31, 2008 0.5416 0.6500 0.4514 0.4965 427,015 -0.05(-8.33%)
Oct 30, 2008 0.5236 0.5416 0.4604 0.5416 284,316 +0.11(+25.00%)
Oct 29, 2008 0.4965 0.7493 0.4152 0.4333 315,823 +0.02(+4.35%)
Oct 28, 2008 0.4063 0.4333 0.3791 0.4152 276,990 +0.05(+12.19%)
Oct 27, 2008 0.4514 0.4694 0.3701 0.3701 181,257 -0.06(-14.58%)
Oct 24, 2008 0.3972 0.4875 0.3882 0.4333 207,766 +0.00(+0.00%)
Oct 23, 2008 0.4694 0.4705 0.3791 0.4333 218,871 -0.03(-5.88%)
Oct 22, 2008 0.4965 0.5416 0.4604 0.4604 158,965 -0.02(-3.77%)
Oct 21, 2008 0.5416 0.6680 0.4784 0.4784 318,383 -0.06(-11.67%)
Oct 20, 2008 0.5507 0.7222 0.4514 0.5416 314,511 +0.09(+20.00%)
Oct 17, 2008 0.5236 0.5416 0.4514 0.4514 504,694 -0.09(-16.67%)
Oct 16, 2008 0.7222 0.7222 0.4965 0.5416 209,581 +0.00(+0.00%)
Oct 15, 2008 0.7944 0.7944 0.5416 0.5416 128,706 -0.07(-11.76%)
Oct 14, 2008 0.8486 0.8486 0.5687 0.6138 144,563 -0.14(-18.07%)
Oct 13, 2008 1.435 0.8937 0.5416 0.7493 250,608 +0.08(+12.16%)
Oct 10, 2008 0.9388 1.029 0.5236 0.6680 506,491 +0.12(+21.31%)
Oct 09, 2008 0.7673 0.9749 0.5416 0.5507 330,713 -0.26(-32.22%)
Oct 08, 2008 0.9208 0.9208 0.5416 0.8124 983,144 -0.19(-18.92%)
Oct 07, 2008 1.237 1.246 0.8666 1.002 167,272 -0.21(-17.16%)
Oct 06, 2008 1.119 1.228 1.101 1.210 147,477 -0.01(-0.74%)
Oct 03, 2008 1.444 1.444 1.192 1.219 262,677 -0.20(-14.01%)
Oct 02, 2008 1.526 1.535 1.390 1.417 246,913 -0.12(-7.65%)
Oct 01, 2008 1.517 1.580 1.480 1.535 100,434 -0.02(-1.16%)
Sep 30, 2008 1.480 1.598 1.462 1.553 191,846 +0.09(+6.17%)
Sep 29, 2008 1.625 1.625 1.462 1.462 164,507 -0.20(-11.96%)
Sep 26, 2008 1.571 1.679 1.453 1.661 0 +0.14(+8.88%)
Sep 25, 2008 1.571 1.625 1.508 1.526 479,239 -0.05(-3.43%)
Sep 24, 2008 1.580 1.833 1.489 1.580 600,397 +0.05(+3.55%)
Sep 23, 2008 1.589 1.715 1.489 1.526 143,259 -0.05(-3.43%)
Sep 22, 2008 1.697 1.751 1.544 1.580 165,273 -0.09(-5.41%)
Sep 19, 2008 1.661 1.851 1.607 1.670 0 +0.06(+3.93%)
Sep 18, 2008 1.598 1.715 1.544 1.607 336,718 +0.09(+5.95%)
Sep 17, 2008 1.544 1.553 1.508 1.517 429,832 -0.03(-1.75%)
Sep 16, 2008 1.553 1.571 1.499 1.544 638,945 -0.03(-1.72%)
Sep 15, 2008 1.589 1.688 1.562 1.571 301,932 -0.10(-5.95%)
Sep 12, 2008 1.661 1.805 1.643 1.670 182,025 +0.00(+0.00%)
Sep 11, 2008 1.742 1.769 1.625 1.670 201,433 -0.14(-7.50%)
Sep 10, 2008 1.887 1.887 1.751 1.805 228,929 -0.04(-1.96%)
Sep 09, 2008 1.932 1.950 1.842 1.842 170,232 -0.08(-4.23%)
Sep 08, 2008 1.986 1.986 1.860 1.923 252,341 +0.01(+0.47%)
Sep 05, 2008 1.914 1.968 1.851 1.914 0 -0.02(-0.93%)
Sep 04, 2008 2.112 2.112 1.923 1.932 171,243 -0.21(-9.70%)
Sep 03, 2008 2.121 2.157 1.986 2.139 220,743 +0.00(+0.00%)
Sep 02, 2008 2.275 2.302 2.085 2.139 191,340 -0.08(-3.66%)
Aug 29, 2008 2.266 2.284 2.203 2.221 202,504 -0.07(-3.15%)
Aug 28, 2008 2.248 2.329 2.176 2.293 152,067 +0.03(+1.20%)
Aug 27, 2008 2.103 2.284 2.076 2.266 131,864 +0.14(+6.81%)
Aug 26, 2008 2.112 2.121 2.076 2.121 83,432 +0.00(+0.00%)
Aug 25, 2008 2.157 2.257 2.103 2.121 95,779 -0.05(-2.08%)
Aug 22, 2008 2.212 2.338 2.157 2.167 197,415 +0.01(+0.42%)
Aug 21, 2008 1.896 2.167 1.896 2.157 172,184 +0.26(+13.81%)
Aug 20, 2008 2.004 2.022 1.896 1.896 206,139 -0.10(-4.98%)
Aug 19, 2008 2.121 2.139 1.986 1.995 157,671 -0.14(-6.75%)
Aug 18, 2008 2.212 2.239 2.121 2.139 264,165 -0.02(-0.84%)
Aug 15, 2008 2.221 2.221 2.148 2.157 0 -0.02(-0.83%)
Aug 14, 2008 2.121 2.212 2.121 2.176 251,764 +0.01(+0.42%)
Aug 13, 2008 2.257 2.329 2.130 2.167 432,015 -0.05(-2.44%)
Aug 12, 2008 2.311 2.347 2.185 2.221 250,941 -0.06(-2.77%)
Aug 11, 2008 2.311 2.392 2.239 2.284 482,448 +0.01(+0.40%)
Aug 08, 2008 2.212 2.284 2.194 2.275 370,889 +0.09(+4.13%)
Aug 07, 2008 2.275 2.275 2.185 2.185 322,568 +0.06(+2.98%)
Aug 06, 2008 2.157 2.257 2.094 2.121 448,039 -0.04(-1.67%)
Aug 05, 2008 2.022 2.212 2.022 2.157 205,987 +0.12(+5.75%)
Aug 04, 2008 2.112 2.112 1.950 2.040 332,055 -0.07(-3.42%)
Aug 01, 2008 2.266 2.266 2.031 2.112 444,136 -0.14(-6.40%)
Jul 31, 2008 2.293 2.356 2.221 2.257 305,338 -0.09(-3.85%)
Jul 30, 2008 2.428 2.473 2.230 2.347 309,193 +0.01(+0.39%)
Jul 29, 2008 2.338 2.401 2.284 2.338 177,637 +0.00(+0.00%)
Jul 28, 2008 2.519 2.519 2.320 2.338 127,665 -0.20(-7.83%)
Jul 25, 2008 2.582 2.690 2.356 2.537 152,487 -0.01(-0.35%)
Jul 24, 2008 2.645 2.798 2.446 2.546 325,954 -0.10(-3.75%)
Jul 23, 2008 2.519 2.789 2.491 2.645 302,400 +0.13(+5.02%)
Jul 22, 2008 2.194 2.519 2.185 2.519 279,779 +0.31(+13.88%)
Jul 21, 2008 2.094 2.239 2.094 2.212 91,849 +0.12(+5.60%)
Jul 18, 2008 2.076 2.239 2.076 2.094 199,496 +0.02(+0.87%)
Jul 17, 2008 2.031 2.148 2.013 2.076 400,966 +0.07(+3.60%)
Jul 16, 2008 2.148 2.157 1.986 2.004 425,128 -0.05(-2.63%)
Jul 15, 2008 2.139 2.185 2.049 2.058 307,514 -0.15(-6.94%)
Jul 14, 2008 2.275 2.365 2.167 2.212 226,728 -0.04(-1.61%)
Jul 11, 2008 2.275 2.329 2.139 2.248 229,255 -0.07(-3.11%)
Jul 10, 2008 2.464 2.537 2.284 2.320 193,483 -0.15(-6.20%)
Jul 09, 2008 2.600 2.672 2.446 2.473 150,824 -0.14(-5.19%)
Jul 08, 2008 2.482 2.744 2.464 2.609 325,530 +0.13(+5.09%)
Jul 07, 2008 2.618 2.672 2.428 2.482 309,038 -0.16(-6.14%)
Jul 04, 2008 2.365 2.717 2.347 2.645 295,879 +0.00(+0.00%)
Jul 03, 2008 2.365 2.717 2.347 2.645 295,879 +0.23(+9.74%)
Jul 02, 2008 2.501 2.609 2.338 2.410 369,692 -0.10(-3.96%)
Jul 01, 2008 2.528 2.564 2.442 2.510 244,434 -0.08(-3.14%)
Jun 30, 2008 2.771 3.006 2.591 2.591 287,284 -0.08(-3.04%)
Jun 27, 2008 2.519 2.726 2.410 2.672 789,136 +0.15(+6.09%)
Jun 26, 2008 2.735 2.780 2.519 2.519 270,926 -0.28(-10.00%)
Jun 25, 2008 2.798 2.880 2.735 2.798 234,743 +0.00(+0.00%)
Jun 24, 2008 2.925 2.961 2.798 2.798 185,538 -0.14(-4.62%)
Jun 23, 2008 2.961 3.051 2.925 2.934 221,906 -0.05(-1.81%)
Jun 20, 2008 3.078 3.078 2.952 2.988 369,724 -0.10(-3.22%)
Jun 19, 2008 3.087 3.196 3.033 3.087 287,423 +0.01(+0.29%)
Jun 18, 2008 3.322 3.340 3.060 3.078 278,050 -0.19(-5.80%)
Jun 17, 2008 3.268 3.376 3.250 3.268 261,843 +0.00(+0.00%)
Jun 16, 2008 3.313 3.349 3.250 3.268 159,407 -0.07(-2.16%)
Jun 13, 2008 3.367 3.466 3.322 3.340 199,010 +0.02(+0.54%)
Jun 12, 2008 3.304 3.602 3.286 3.322 255,868 +0.05(+1.38%)
Jun 11, 2008 3.512 3.566 3.277 3.277 312,018 -0.24(-6.92%)
Jun 10, 2008 3.358 3.539 3.268 3.521 256,657 +0.23(+7.14%)
Jun 09, 2008 3.430 3.466 3.268 3.286 170,440 -0.14(-4.21%)
Jun 06, 2008 3.331 3.638 3.322 3.430 224,912 +0.05(+1.60%)
Jun 05, 2008 3.268 3.448 3.259 3.376 394,462 +0.12(+3.60%)
Jun 04, 2008 3.430 3.430 3.259 3.259 232,865 -0.15(-4.50%)
Jun 03, 2008 3.457 3.457 3.340 3.412 310,150 -0.01(-0.26%)
Jun 02, 2008 3.629 3.629 3.421 3.421 326,974 -0.21(-5.72%)
May 30, 2008 3.638 3.710 3.521 3.629 310,734 -0.02(-0.49%)
May 29, 2008 3.575 3.692 3.557 3.647 167,145 +0.05(+1.51%)
May 28, 2008 3.737 3.737 3.530 3.593 338,085 -0.12(-3.16%)
May 27, 2008 3.638 3.755 3.584 3.710 173,294 +0.09(+2.49%)
May 26, 2008 3.548 3.674 3.475 3.620 0 +0.00(+0.00%)
May 23, 2008 3.548 3.674 3.475 3.620 219,076 +0.05(+1.26%)
May 22, 2008 3.421 3.611 3.394 3.575 164,650 +0.16(+4.76%)
May 21, 2008 3.629 3.629 3.394 3.412 314,056 -0.21(-5.74%)
May 20, 2008 3.656 3.728 3.557 3.620 227,295 -0.06(-1.72%)
May 19, 2008 3.728 3.755 3.602 3.683 408,040 -0.04(-0.97%)
May 16, 2008 3.737 3.737 3.620 3.719 202,400 +0.03(+0.73%)
May 15, 2008 3.674 3.773 3.593 3.692 148,269 +0.01(+0.25%)
May 14, 2008 3.773 3.791 3.656 3.683 147,566 -0.09(-2.39%)
May 13, 2008 3.882 3.882 3.647 3.773 237,358 -0.11(-2.79%)
May 12, 2008 3.566 3.882 3.539 3.882 373,202 +0.32(+8.86%)
May 09, 2008 3.746 3.837 3.530 3.566 275,891 -0.10(-2.71%)
May 08, 2008 3.791 3.791 3.575 3.665 316,390 -0.14(-3.56%)
May 07, 2008 4.207 4.225 3.791 3.800 330,222 -0.40(-9.46%)
May 06, 2008 4.008 4.252 3.936 4.198 219,221 +0.23(+5.68%)
May 05, 2008 4.017 4.143 3.900 3.972 188,122 -0.11(-2.65%)
May 02, 2008 4.252 4.252 4.080 4.080 215,833 -0.13(-3.00%)
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.