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

Gray Television (NY: GTN )

5.190 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 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%)
Nov 01, 2005 8.115 8.449 8.043 8.323 1,498,588 +0.20(+2.44%)
Oct 31, 2005 8.305 8.612 8.097 8.124 1,722,025 -0.13(-1.53%)
Oct 28, 2005 8.124 8.314 8.079 8.251 573,602 +0.17(+2.12%)
Oct 27, 2005 8.079 8.170 7.980 8.079 277,717 -0.04(-0.44%)
Oct 26, 2005 8.395 8.431 7.971 8.115 864,502 -0.34(-4.06%)
Oct 25, 2005 8.892 8.892 8.422 8.458 1,428,134 -0.48(-5.35%)
Oct 24, 2005 8.982 9.054 8.829 8.937 178,018 -0.01(-0.10%)
Oct 21, 2005 8.973 9.009 8.847 8.946 155,641 -0.03(-0.30%)
Oct 20, 2005 9.072 9.126 8.937 8.973 258,442 -0.17(-1.88%)
Oct 19, 2005 8.937 9.145 8.729 9.145 159,629 +0.14(+1.50%)
Oct 18, 2005 9.108 9.145 8.937 9.009 95,378 -0.05(-0.60%)
Oct 17, 2005 9.190 9.190 8.946 9.063 113,324 -0.14(-1.57%)
Oct 14, 2005 9.208 9.298 9.009 9.208 97,815 +0.05(+0.49%)
Oct 13, 2005 8.937 9.163 8.892 9.163 161,734 +0.21(+2.32%)
Oct 12, 2005 8.847 8.991 8.729 8.955 187,102 +0.06(+0.71%)
Oct 11, 2005 9.135 9.316 8.883 8.892 239,277 -0.20(-2.18%)
Oct 10, 2005 9.334 9.930 8.973 9.090 158,078 +0.02(+0.20%)
Oct 07, 2005 9.298 9.361 9.072 9.072 203,164 -0.17(-1.86%)
Oct 06, 2005 9.108 9.298 9.054 9.244 110,998 +0.05(+0.49%)
Oct 05, 2005 9.479 9.479 9.199 9.199 144,563 -0.23(-2.49%)
Oct 04, 2005 9.397 9.713 9.307 9.433 111,330 +0.05(+0.48%)
Oct 03, 2005 9.560 9.614 9.361 9.388 91,723 -0.17(-1.79%)
Sep 30, 2005 9.605 9.605 9.433 9.560 135,480 -0.04(-0.38%)
Sep 29, 2005 9.370 9.614 9.235 9.596 74,331 +0.27(+2.90%)
Sep 28, 2005 9.524 9.524 9.117 9.325 475,010 -0.20(-2.09%)
Sep 27, 2005 9.686 9.731 9.479 9.524 89,729 -0.12(-1.22%)
Sep 26, 2005 9.659 9.659 9.524 9.641 162,841 +0.03(+0.28%)
Sep 23, 2005 9.614 9.659 9.506 9.614 122,629 +0.09(+0.95%)
Sep 22, 2005 9.659 9.749 9.442 9.524 245,370 -0.14(-1.40%)
Sep 21, 2005 9.975 9.975 9.659 9.659 138,803 -0.36(-3.60%)
Sep 20, 2005 10.29 10.39 9.822 10.02 237,948 -0.32(-3.06%)
Sep 19, 2005 10.47 10.51 10.25 10.34 105,791 -0.14(-1.29%)
Sep 16, 2005 10.63 10.64 10.40 10.47 410,760 -0.07(-0.68%)
Sep 15, 2005 10.56 10.60 10.49 10.54 161,623 -0.04(-0.34%)
Sep 14, 2005 10.90 11.06 10.45 10.58 138,803 -0.30(-2.74%)
Sep 13, 2005 11.01 11.02 10.87 10.88 72,669 -0.22(-1.95%)
Sep 12, 2005 11.06 11.19 10.93 11.09 127,725 +0.05(+0.41%)
Sep 09, 2005 10.90 11.10 10.90 11.05 142,902 +0.08(+0.74%)
Sep 08, 2005 11.07 11.17 10.96 10.97 91,390 -0.18(-1.62%)
Sep 07, 2005 11.12 11.28 11.11 11.15 93,274 -0.06(-0.56%)
Sep 06, 2005 11.14 11.28 11.14 11.21 116,758 +0.16(+1.47%)
Sep 02, 2005 11.21 11.28 11.04 11.05 149,881 -0.09(-0.81%)
Sep 01, 2005 11.25 11.41 11.11 11.14 211,472 +0.04(+0.33%)
Aug 31, 2005 11.09 11.17 10.96 11.10 179,015 +0.09(+0.82%)
Aug 30, 2005 10.80 11.06 10.72 11.01 153,315 +0.23(+2.18%)
Aug 29, 2005 10.44 10.79 10.40 10.78 194,634 +0.29(+2.75%)
Aug 26, 2005 10.47 10.62 10.45 10.49 175,802 +0.01(+0.09%)
Aug 25, 2005 10.49 10.54 10.25 10.48 75,217 +0.05(+0.52%)
Aug 24, 2005 10.02 10.51 10.01 10.43 161,069 +0.36(+3.59%)
Aug 23, 2005 10.01 10.19 9.975 10.07 378,745 +0.05(+0.54%)
Aug 22, 2005 10.15 10.27 9.966 10.01 417,296 -0.10(-0.98%)
Aug 19, 2005 11.82 11.82 9.749 10.11 2,230,048 -1.78(-14.96%)
Aug 18, 2005 11.92 11.98 11.70 11.89 99,809 -0.09(-0.75%)
Aug 17, 2005 11.77 11.98 11.63 11.98 61,259 +0.16(+1.37%)
Aug 16, 2005 12.01 12.01 11.74 11.82 78,319 -0.27(-2.24%)
Aug 15, 2005 11.87 12.09 11.74 12.09 56,939 +0.17(+1.44%)
Aug 12, 2005 11.95 11.95 11.68 11.92 83,082 -0.09(-0.75%)
Aug 11, 2005 11.76 12.03 11.76 12.01 67,463 +0.16(+1.37%)
Aug 10, 2005 11.74 12.00 11.71 11.84 272,400 +0.08(+0.69%)
Aug 09, 2005 11.75 11.85 11.66 11.76 369,551 +0.01(+0.08%)
Aug 08, 2005 11.83 11.90 11.73 11.75 126,507 -0.05(-0.46%)
Aug 05, 2005 11.89 11.93 11.81 11.81 163,063 -0.08(-0.68%)
Aug 04, 2005 11.88 11.91 11.70 11.89 96,154 -0.03(-0.23%)
Aug 03, 2005 12.23 12.27 11.88 11.92 84,079 -0.27(-2.22%)
Aug 02, 2005 11.64 12.19 11.64 12.19 193,859 +0.55(+4.73%)
Aug 01, 2005 11.53 11.69 11.53 11.64 97,151 +0.04(+0.31%)
Jul 29, 2005 11.53 11.74 11.51 11.60 132,489 +0.09(+0.78%)
Jul 28, 2005 11.64 11.64 11.46 11.51 580,359 -0.05(-0.39%)
Jul 27, 2005 11.58 11.66 11.44 11.55 133,596 -0.08(-0.70%)
Jul 26, 2005 11.69 11.91 11.62 11.64 112,438 -0.09(-0.77%)
Jul 25, 2005 11.92 11.92 11.65 11.73 60,705 -0.21(-1.74%)
Jul 22, 2005 11.64 11.93 11.56 11.93 81,642 +0.33(+2.88%)
Jul 21, 2005 11.74 11.76 11.55 11.60 79,205 -0.14(-1.15%)
Jul 20, 2005 11.69 11.79 11.60 11.74 98,591 -0.04(-0.31%)
Jul 19, 2005 11.74 11.84 11.64 11.77 91,723 +0.07(+0.62%)
Jul 18, 2005 11.71 11.76 11.55 11.70 88,289 -0.01(-0.08%)
Jul 15, 2005 11.64 11.87 11.55 11.71 206,598 +0.02(+0.15%)
Jul 14, 2005 11.74 11.87 11.63 11.69 300,094 -0.05(-0.38%)
Jul 13, 2005 11.65 11.78 11.57 11.74 148,440 +0.13(+1.09%)
Jul 12, 2005 11.64 11.74 11.53 11.61 152,207 -0.12(-1.00%)
Jul 11, 2005 11.59 11.74 11.57 11.73 229,861 +0.23(+1.96%)
Jul 08, 2005 11.43 11.67 11.34 11.50 227,867 +0.04(+0.31%)
Jul 07, 2005 11.22 11.54 11.22 11.46 257,556 -0.07(-0.63%)
Jul 06, 2005 11.42 11.69 11.07 11.54 676,403 +0.03(+0.24%)
Jul 05, 2005 11.11 11.53 11.07 11.51 206,044 +0.43(+3.91%)
Jul 01, 2005 10.95 11.10 10.90 11.08 180,676 +0.19(+1.74%)
Jun 30, 2005 10.71 10.98 10.64 10.89 222,993 +0.29(+2.73%)
Jun 29, 2005 10.60 10.70 10.51 10.60 115,207 +0.02(+0.17%)
Jun 28, 2005 10.35 10.61 10.25 10.58 370,769 +0.32(+3.17%)
Jun 27, 2005 10.02 10.27 10.02 10.25 146,668 +0.24(+2.44%)
Jun 24, 2005 9.840 10.01 9.731 10.01 367,225 +0.18(+1.84%)
Jun 23, 2005 9.704 10.06 9.614 9.831 383,509 +0.14(+1.40%)
Jun 22, 2005 9.948 10.07 9.551 9.695 273,729 -0.16(-1.65%)
Jun 21, 2005 10.36 10.41 9.813 9.858 166,165 -0.52(-5.04%)
Jun 20, 2005 10.20 10.43 10.08 10.38 144,563 +0.11(+1.05%)
Jun 17, 2005 10.55 10.60 10.27 10.27 430,478 -0.19(-1.81%)
Jun 16, 2005 10.44 10.56 10.31 10.46 216,900 +0.10(+0.96%)
Jun 15, 2005 10.29 10.44 10.20 10.36 189,760 +0.04(+0.35%)
Jun 14, 2005 10.08 10.33 10.06 10.33 181,784 +0.29(+2.88%)
Jun 13, 2005 9.731 10.07 9.713 10.04 231,966 +0.36(+3.73%)
Jun 10, 2005 9.740 9.749 9.596 9.677 303,085 -0.07(-0.74%)
Jun 09, 2005 10.05 10.05 9.713 9.749 147,333 -0.26(-2.61%)
Jun 08, 2005 10.07 10.10 9.975 10.01 176,356 -0.01(-0.09%)
Jun 07, 2005 10.45 10.50 10.02 10.02 178,793 -0.44(-4.23%)
Jun 06, 2005 10.44 10.47 10.20 10.46 55,166 +0.03(+0.26%)
Jun 03, 2005 10.54 10.62 10.18 10.44 159,629 -0.12(-1.11%)
Jun 02, 2005 10.63 10.63 10.47 10.55 107,675 -0.07(-0.68%)
Jun 01, 2005 10.61 10.66 10.38 10.62 88,953 +0.02(+0.17%)
May 31, 2005 10.76 10.76 10.50 10.61 261,322 -0.18(-1.67%)
May 27, 2005 10.73 10.84 10.56 10.79 53,172 +0.05(+0.42%)
May 26, 2005 10.61 10.89 10.56 10.74 60,594 +0.17(+1.62%)
May 25, 2005 10.83 10.88 10.57 10.57 242,490 -0.27(-2.50%)
May 24, 2005 10.83 11.00 10.83 10.84 279,157 -0.05(-0.50%)
May 23, 2005 11.04 11.10 10.89 10.90 83,968 -0.08(-0.74%)
May 20, 2005 11.10 11.12 10.96 10.98 76,657 -0.12(-1.06%)
May 19, 2005 11.12 11.18 11.04 11.09 79,426 -0.09(-0.81%)
May 18, 2005 11.20 11.40 11.12 11.18 101,028 +0.09(+0.81%)
May 17, 2005 11.09 11.15 10.97 11.09 120,303 +0.04(+0.33%)
May 16, 2005 11.06 11.18 10.94 11.06 113,767 +0.05(+0.41%)
May 13, 2005 11.00 11.22 10.84 11.01 106,456 -0.03(-0.25%)
May 12, 2005 11.09 11.14 10.99 11.04 70,675 +0.03(+0.25%)
May 11, 2005 11.19 11.19 11.00 11.01 89,729 -0.18(-1.61%)
May 10, 2005 11.47 11.49 11.00 11.19 168,380 -0.32(-2.74%)
May 09, 2005 11.64 11.75 11.37 11.51 148,994 -0.19(-1.62%)
May 06, 2005 11.72 11.74 11.54 11.70 58,047 +0.05(+0.47%)
May 05, 2005 11.70 11.74 11.53 11.64 137,584 -0.05(-0.46%)
May 04, 2005 11.74 11.83 11.65 11.70 231,191 -0.04(-0.31%)
May 03, 2005 11.63 11.77 11.62 11.74 252,903 +0.05(+0.39%)
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.