Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gray Television (NY: GTN )

4.280 -1.510 (-26.08%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
May 31, 2006 5.941 5.985 5.696 5.784 221,019 +0.01(+0.15%)
May 30, 2006 6.020 6.028 5.766 5.775 128,537 -0.27(-4.48%)
May 26, 2006 6.020 6.055 5.915 6.046 239,104 +0.10(+1.62%)
May 25, 2006 5.784 5.967 5.714 5.950 586,715 +0.18(+3.18%)
May 24, 2006 5.758 5.766 5.679 5.766 1,086,556 +0.01(+0.15%)
May 23, 2006 6.081 6.081 5.758 5.758 436,659 -0.29(-4.77%)
May 22, 2006 6.090 6.107 6.002 6.046 160,013 -0.04(-0.72%)
May 19, 2006 6.090 6.116 6.037 6.090 166,880 +0.00(+0.00%)
May 18, 2006 6.203 6.221 6.028 6.090 111,826 -0.03(-0.43%)
May 17, 2006 6.090 6.159 6.072 6.116 789,879 +0.03(+0.43%)
May 16, 2006 6.098 6.159 6.055 6.090 832,343 -0.01(-0.14%)
May 15, 2006 6.151 6.229 6.063 6.098 476,033 -0.17(-2.65%)
May 12, 2006 6.308 6.360 6.177 6.264 196,754 -0.06(-0.97%)
May 11, 2006 6.596 6.596 6.290 6.325 323,002 -0.27(-4.11%)
May 10, 2006 6.684 6.754 6.561 6.596 234,411 -0.09(-1.31%)
May 09, 2006 6.736 6.754 6.666 6.684 698,884 -0.05(-0.78%)
May 08, 2006 6.841 6.885 6.684 6.736 158,868 -0.11(-1.66%)
May 05, 2006 6.719 6.928 6.719 6.850 115,946 +0.13(+1.95%)
May 04, 2006 6.684 6.780 6.684 6.719 156,808 +0.03(+0.52%)
May 03, 2006 6.649 6.719 6.631 6.684 308,122 +0.03(+0.53%)
May 02, 2006 6.684 6.710 6.614 6.649 174,663 +0.01(+0.13%)
May 01, 2006 6.657 6.754 6.605 6.640 259,477 +0.01(+0.13%)
Apr 28, 2006 6.701 6.754 6.622 6.631 177,639 -0.09(-1.30%)
Apr 27, 2006 6.788 6.885 6.701 6.719 525,250 -0.07(-1.03%)
Apr 26, 2006 6.745 6.954 6.745 6.788 225,712 -0.03(-0.51%)
Apr 25, 2006 6.788 6.858 6.771 6.823 110,796 +0.02(+0.26%)
Apr 24, 2006 6.797 6.858 6.727 6.806 398,201 +0.01(+0.13%)
Apr 21, 2006 7.033 7.033 6.727 6.797 497,780 -0.18(-2.63%)
Apr 20, 2006 6.937 6.989 6.815 6.981 221,134 +0.04(+0.63%)
Apr 19, 2006 6.815 7.077 6.754 6.937 240,706 +0.12(+1.79%)
Apr 18, 2006 6.858 6.981 6.806 6.815 175,465 -0.03(-0.51%)
Apr 17, 2006 7.033 7.164 6.736 6.850 288,893 -0.16(-2.24%)
Apr 13, 2006 7.086 7.182 6.998 7.007 108,964 -0.08(-1.11%)
Apr 12, 2006 7.147 7.155 7.077 7.086 69,705 -0.08(-1.10%)
Apr 11, 2006 7.155 7.330 7.129 7.164 451,425 -0.03(-0.49%)
Apr 10, 2006 7.094 7.234 7.077 7.199 231,549 +0.02(+0.24%)
Apr 07, 2006 7.470 7.540 7.138 7.182 115,259 -0.26(-3.52%)
Apr 06, 2006 7.252 7.496 7.208 7.444 121,784 +0.14(+1.91%)
Apr 05, 2006 7.208 7.321 7.077 7.304 97,289 +0.10(+1.33%)
Apr 04, 2006 7.155 7.286 7.120 7.208 151,543 +0.05(+0.73%)
Apr 03, 2006 7.252 7.400 6.998 7.155 170,772 -0.18(-2.50%)
Mar 31, 2006 7.304 7.461 7.217 7.339 183,133 +0.02(+0.24%)
Mar 30, 2006 7.252 7.330 7.120 7.321 143,645 +0.10(+1.33%)
Mar 29, 2006 7.042 7.295 7.042 7.225 77,717 +0.18(+2.61%)
Mar 28, 2006 7.182 7.217 7.042 7.042 98,434 -0.16(-2.18%)
Mar 27, 2006 7.321 7.321 7.173 7.199 62,608 -0.12(-1.67%)
Mar 24, 2006 7.348 7.400 7.208 7.321 74,855 +0.01(+0.12%)
Mar 23, 2006 7.208 7.339 7.155 7.313 253,869 +0.06(+0.84%)
Mar 22, 2006 6.815 7.278 6.806 7.252 546,883 +0.67(+10.23%)
Mar 21, 2006 6.858 6.885 6.579 6.579 434,714 -0.25(-3.71%)
Mar 20, 2006 6.972 6.972 6.806 6.832 304,231 -0.11(-1.64%)
Mar 17, 2006 7.068 7.068 6.858 6.946 792,168 -0.14(-1.97%)
Mar 16, 2006 7.199 7.199 7.042 7.086 136,892 -0.08(-1.10%)
Mar 15, 2006 7.112 7.190 7.086 7.164 180,615 +0.01(+0.12%)
Mar 14, 2006 7.138 7.182 7.094 7.155 151,085 +0.01(+0.12%)
Mar 13, 2006 7.313 7.418 7.059 7.147 126,476 -0.17(-2.27%)
Mar 10, 2006 7.199 7.374 7.051 7.313 47,042 +0.10(+1.45%)
Mar 09, 2006 7.260 7.313 7.077 7.208 108,392 -0.08(-1.08%)
Mar 08, 2006 7.173 7.348 7.173 7.286 118,006 +0.08(+1.09%)
Mar 07, 2006 7.138 7.321 7.077 7.208 98,434 +0.06(+0.86%)
Mar 06, 2006 7.129 7.330 7.112 7.147 295,532 +0.01(+0.12%)
Mar 03, 2006 7.295 7.313 7.086 7.138 269,779 -0.18(-2.51%)
Mar 02, 2006 7.426 7.461 7.260 7.321 94,542 -0.10(-1.41%)
Mar 01, 2006 7.400 7.470 7.374 7.426 114,000 +0.07(+0.95%)
Feb 28, 2006 7.470 7.461 7.348 7.356 230,863 -0.11(-1.52%)
Feb 27, 2006 7.452 7.584 7.409 7.470 110,109 +0.04(+0.59%)
Feb 24, 2006 7.409 7.514 7.348 7.426 106,103 +0.03(+0.47%)
Feb 23, 2006 7.409 7.461 7.356 7.391 125,904 -0.04(-0.59%)
Feb 22, 2006 7.391 7.514 7.365 7.435 435,171 +0.08(+1.07%)
Feb 21, 2006 7.426 7.461 7.252 7.356 111,368 -0.07(-0.94%)
Feb 17, 2006 7.601 7.618 7.426 7.426 254,098 -0.04(-0.58%)
Feb 16, 2006 7.383 7.479 7.304 7.470 208,887 +0.11(+1.54%)
Feb 15, 2006 7.383 7.391 7.199 7.356 175,007 +0.02(+0.24%)
Feb 14, 2006 7.409 7.409 7.304 7.339 180,386 -0.06(-0.83%)
Feb 13, 2006 7.863 7.863 7.295 7.400 1,043,748 -0.44(-5.57%)
Feb 10, 2006 7.977 7.977 7.758 7.837 92,139 -0.16(-1.97%)
Feb 09, 2006 7.898 8.082 7.872 7.994 142,729 +0.11(+1.44%)
Feb 08, 2006 7.732 7.942 7.715 7.881 120,982 +0.21(+2.73%)
Feb 07, 2006 7.618 7.776 7.584 7.671 163,218 +0.05(+0.69%)
Feb 06, 2006 7.767 7.819 7.514 7.618 266,001 -0.15(-1.91%)
Feb 03, 2006 7.907 8.082 7.680 7.767 254,899 +0.23(+3.01%)
Feb 02, 2006 7.819 7.846 7.426 7.540 196,868 -0.32(-4.11%)
Feb 01, 2006 7.741 7.916 7.662 7.863 390,304 +0.12(+1.58%)
Jan 31, 2006 7.776 7.828 7.540 7.741 114,344 -0.08(-1.01%)
Jan 30, 2006 7.837 7.916 7.758 7.819 190,459 -0.02(-0.22%)
Jan 27, 2006 7.907 7.898 7.750 7.837 165,507 -0.06(-0.77%)
Jan 26, 2006 7.942 7.942 7.776 7.898 179,814 -0.02(-0.22%)
Jan 25, 2006 8.047 8.047 7.828 7.916 193,893 -0.04(-0.55%)
Jan 24, 2006 7.863 8.020 7.662 7.959 168,025 +0.11(+1.45%)
Jan 23, 2006 8.038 8.038 7.784 7.846 125,790 -0.12(-1.54%)
Jan 20, 2006 8.195 8.195 7.854 7.968 127,621 -0.16(-1.94%)
Jan 19, 2006 8.012 8.125 7.968 8.125 303,201 +0.16(+1.97%)
Jan 18, 2006 7.933 8.116 7.907 7.968 95,801 -0.05(-0.65%)
Jan 17, 2006 8.073 8.082 7.828 8.020 140,211 -0.04(-0.54%)
Jan 13, 2006 8.221 8.230 8.029 8.064 180,615 -0.09(-1.07%)
Jan 12, 2006 8.239 8.326 8.134 8.151 122,356 -0.17(-2.00%)
Jan 11, 2006 8.309 8.326 8.090 8.317 152,115 +0.01(+0.11%)
Jan 10, 2006 8.213 8.335 8.125 8.309 134,603 +0.19(+2.37%)
Jan 09, 2006 8.169 8.230 8.090 8.116 194,923 +0.08(+0.98%)
Jan 06, 2006 7.907 8.064 7.767 8.038 175,808 +0.15(+1.88%)
Jan 05, 2006 7.863 7.907 7.671 7.889 305,604 +0.01(+0.11%)
Jan 04, 2006 7.994 8.003 7.811 7.881 230,176 -0.17(-2.17%)
Jan 03, 2006 7.557 8.125 7.557 8.055 401,177 -0.52(-6.11%)
Dec 30, 2005 8.352 8.614 8.291 8.580 677,252 +0.21(+2.51%)
Dec 29, 2005 8.326 8.422 8.317 8.370 179,700 +0.07(+0.84%)
Dec 28, 2005 8.431 8.448 8.204 8.300 384,810 -0.15(-1.76%)
Dec 27, 2005 8.475 8.588 8.379 8.448 255,586 +0.03(+0.42%)
Dec 23, 2005 8.518 8.562 8.344 8.414 266,803 -0.06(-0.72%)
Dec 22, 2005 8.780 8.780 8.387 8.475 366,725 -0.24(-2.81%)
Dec 21, 2005 8.676 8.798 8.641 8.719 578,588 +0.07(+0.81%)
Dec 20, 2005 8.719 8.737 8.614 8.649 199,501 -0.08(-0.90%)
Dec 19, 2005 8.754 8.789 8.702 8.728 245,857 -0.08(-0.89%)
Dec 16, 2005 8.999 8.999 8.780 8.807 578,588 -0.06(-0.69%)
Dec 15, 2005 8.868 8.894 8.649 8.868 374,279 -0.11(-1.26%)
Dec 14, 2005 8.746 9.051 8.746 8.981 288,092 +0.26(+3.01%)
Dec 13, 2005 8.580 8.772 8.562 8.719 320,026 +0.13(+1.53%)
Dec 12, 2005 8.483 8.693 8.431 8.588 410,334 +0.08(+0.92%)
Dec 09, 2005 8.387 8.562 8.335 8.510 81,837 +0.16(+1.88%)
Dec 08, 2005 8.335 8.475 8.300 8.352 100,952 +0.05(+0.63%)
Dec 07, 2005 8.370 8.370 8.230 8.300 104,042 -0.07(-0.84%)
Dec 06, 2005 8.518 8.649 8.134 8.370 355,737 +0.24(+3.01%)
Dec 05, 2005 8.108 8.125 7.916 8.125 225,598 +0.08(+0.98%)
Dec 02, 2005 7.837 8.055 7.819 8.047 117,549 +0.14(+1.77%)
Dec 01, 2005 7.863 8.047 7.837 7.907 211,061 +0.11(+1.46%)
Nov 30, 2005 7.863 7.898 7.732 7.793 284,773 -0.03(-0.45%)
Nov 29, 2005 7.846 7.846 7.741 7.828 134,260 +0.07(+0.90%)
Nov 28, 2005 7.863 8.038 7.688 7.758 190,802 -0.10(-1.22%)
Nov 25, 2005 7.889 7.916 7.828 7.854 75,657 -0.12(-1.53%)
Nov 23, 2005 7.872 8.082 7.872 7.977 98,892 +0.14(+1.78%)
Nov 22, 2005 7.828 7.863 7.776 7.837 108,735 +0.01(+0.11%)
Nov 21, 2005 7.863 7.881 7.636 7.828 203,850 +0.05(+0.67%)
Nov 18, 2005 7.950 7.950 7.741 7.776 364,436 -0.04(-0.56%)
Nov 17, 2005 7.802 7.854 7.758 7.819 261,080 +0.03(+0.34%)
Nov 16, 2005 7.907 7.924 7.715 7.793 450,967 -0.12(-1.55%)
Nov 15, 2005 7.994 7.994 7.863 7.916 408,731 -0.08(-0.98%)
Nov 14, 2005 8.090 8.096 7.889 7.994 169,284 -0.09(-1.08%)
Nov 11, 2005 8.082 8.204 8.038 8.082 137,007 -0.03(-0.43%)
Nov 10, 2005 8.047 8.291 7.933 8.116 323,002 +0.08(+0.98%)
Nov 09, 2005 8.143 8.265 7.994 8.038 225,140 -0.17(-2.13%)
Nov 08, 2005 8.475 8.536 8.143 8.213 453,599 -0.26(-3.09%)
Nov 07, 2005 8.379 8.553 8.379 8.475 502,015 +0.10(+1.25%)
Nov 04, 2005 8.326 8.379 8.265 8.370 437,003 +0.07(+0.84%)
Nov 03, 2005 8.335 8.387 8.274 8.300 124,645 +0.00(+0.00%)
Nov 02, 2005 8.116 8.518 8.116 8.300 341,544 +0.24(+3.04%)
Nov 01, 2005 7.854 8.178 7.784 8.055 1,548,397 +0.19(+2.44%)
Oct 31, 2005 8.038 8.335 7.837 7.863 1,779,260 -0.12(-1.53%)
Oct 28, 2005 7.863 8.047 7.819 7.985 592,667 +0.17(+2.12%)
Oct 27, 2005 7.819 7.907 7.723 7.819 286,947 -0.03(-0.44%)
Oct 26, 2005 8.125 8.160 7.715 7.854 893,235 -0.33(-4.06%)
Oct 25, 2005 8.606 8.606 8.151 8.186 1,475,601 -0.46(-5.35%)
Oct 24, 2005 8.693 8.763 8.545 8.649 183,935 -0.01(-0.10%)
Oct 21, 2005 8.684 8.719 8.562 8.658 160,814 -0.03(-0.30%)
Oct 20, 2005 8.780 8.833 8.649 8.684 267,032 -0.17(-1.88%)
Oct 19, 2005 8.649 8.850 8.448 8.850 164,934 +0.13(+1.50%)
Oct 18, 2005 8.815 8.850 8.649 8.719 98,548 -0.05(-0.60%)
Oct 17, 2005 8.894 8.894 8.658 8.772 117,091 -0.14(-1.57%)
Oct 14, 2005 8.912 8.999 8.719 8.912 101,067 +0.04(+0.49%)
Oct 13, 2005 8.649 8.868 8.606 8.868 167,109 +0.20(+2.32%)
Oct 12, 2005 8.562 8.702 8.449 8.667 193,320 +0.06(+0.71%)
Oct 11, 2005 8.842 9.016 8.597 8.606 247,230 -0.19(-2.18%)
Oct 10, 2005 9.034 9.610 8.684 8.798 163,332 +0.02(+0.20%)
Oct 07, 2005 8.999 9.060 8.780 8.780 209,917 -0.17(-1.86%)
Oct 06, 2005 8.815 8.999 8.763 8.946 114,687 +0.04(+0.49%)
Oct 05, 2005 9.174 9.174 8.903 8.903 149,368 -0.23(-2.49%)
Oct 04, 2005 9.095 9.401 9.008 9.130 115,030 +0.04(+0.48%)
Oct 03, 2005 9.252 9.305 9.060 9.086 94,771 -0.17(-1.79%)
Sep 30, 2005 9.296 9.296 9.130 9.252 139,982 -0.03(-0.38%)
Sep 29, 2005 9.069 9.305 8.938 9.287 76,801 +0.26(+2.90%)
Sep 28, 2005 9.217 9.217 8.824 9.025 490,798 -0.19(-2.09%)
Sep 27, 2005 9.375 9.418 9.174 9.217 92,711 -0.11(-1.22%)
Sep 26, 2005 9.348 9.348 9.217 9.331 168,254 +0.03(+0.28%)
Sep 23, 2005 9.305 9.348 9.200 9.305 126,705 +0.09(+0.95%)
Sep 22, 2005 9.348 9.436 9.139 9.217 253,525 -0.13(-1.40%)
Sep 21, 2005 9.654 9.654 9.348 9.348 143,416 -0.35(-3.60%)
Sep 20, 2005 9.960 10.06 9.506 9.698 245,857 -0.31(-3.06%)
Sep 19, 2005 10.13 10.17 9.916 10.00 109,308 -0.13(-1.29%)
Sep 16, 2005 10.29 10.30 10.06 10.13 424,412 -0.07(-0.68%)
Sep 15, 2005 10.22 10.26 10.15 10.20 166,995 -0.03(-0.34%)
Sep 14, 2005 10.55 10.70 10.12 10.24 143,416 -0.29(-2.74%)
Sep 13, 2005 10.66 10.67 10.52 10.53 75,084 -0.21(-1.95%)
Sep 12, 2005 10.70 10.83 10.58 10.74 131,970 +0.04(+0.41%)
Sep 09, 2005 10.55 10.75 10.55 10.69 147,651 +0.08(+0.74%)
Sep 08, 2005 10.71 10.81 10.61 10.62 94,428 -0.17(-1.62%)
Sep 07, 2005 10.76 10.92 10.76 10.79 96,374 -0.06(-0.56%)
Sep 06, 2005 10.78 10.92 10.78 10.85 120,639 +0.16(+1.47%)
Sep 02, 2005 10.85 10.92 10.69 10.69 154,862 -0.09(-0.81%)
Sep 01, 2005 10.89 11.04 10.76 10.78 218,501 +0.04(+0.33%)
Aug 31, 2005 10.73 10.81 10.61 10.75 184,965 +0.09(+0.82%)
Aug 30, 2005 10.45 10.70 10.38 10.66 158,410 +0.23(+2.18%)
Aug 29, 2005 10.11 10.44 10.06 10.43 201,103 +0.28(+2.75%)
Aug 26, 2005 10.13 10.27 10.12 10.15 181,645 +0.01(+0.09%)
Aug 25, 2005 10.15 10.20 9.925 10.14 77,717 +0.05(+0.52%)
Aug 24, 2005 9.698 10.17 9.689 10.09 166,422 +0.35(+3.59%)
Aug 23, 2005 9.689 9.864 9.654 9.742 391,334 +0.05(+0.54%)
Aug 22, 2005 9.820 9.942 9.645 9.689 431,165 -0.10(-0.98%)
Aug 19, 2005 11.44 11.44 9.436 9.785 2,304,167 -1.72(-14.96%)
Aug 18, 2005 11.53 11.59 11.32 11.51 103,127 -0.09(-0.75%)
Aug 17, 2005 11.39 11.59 11.25 11.59 63,295 +0.16(+1.38%)
Aug 16, 2005 11.62 11.62 11.37 11.44 80,922 -0.26(-2.24%)
Aug 15, 2005 11.49 11.70 11.36 11.70 58,831 +0.17(+1.44%)
Aug 12, 2005 11.57 11.57 11.31 11.53 85,844 -0.09(-0.75%)
Aug 11, 2005 11.38 11.65 11.38 11.62 69,705 +0.16(+1.37%)
Aug 10, 2005 11.36 11.61 11.33 11.46 281,453 +0.08(+0.69%)
Aug 09, 2005 11.38 11.47 11.29 11.38 381,834 +0.01(+0.08%)
Aug 08, 2005 11.45 11.52 11.35 11.38 130,711 -0.05(-0.46%)
Aug 05, 2005 11.51 11.55 11.43 11.43 168,483 -0.08(-0.68%)
Aug 04, 2005 11.50 11.52 11.32 11.51 99,350 -0.03(-0.23%)
Aug 03, 2005 11.84 11.87 11.50 11.53 86,874 -0.26(-2.22%)
Aug 02, 2005 11.26 11.79 11.26 11.79 200,302 +0.53(+4.73%)
Aug 01, 2005 11.16 11.31 11.16 11.26 100,380 +0.03(+0.31%)
Jul 29, 2005 11.16 11.37 11.14 11.23 136,892 +0.09(+0.78%)
Jul 28, 2005 11.27 11.27 11.09 11.14 599,649 -0.04(-0.39%)
Jul 27, 2005 11.21 11.29 11.07 11.18 138,037 -0.08(-0.70%)
Jul 26, 2005 11.31 11.52 11.24 11.26 116,175 -0.09(-0.77%)
Jul 25, 2005 11.53 11.54 11.28 11.35 62,723 -0.20(-1.74%)
Jul 22, 2005 11.27 11.55 11.19 11.55 84,356 +0.32(+2.88%)
Jul 21, 2005 11.36 11.38 11.18 11.23 81,837 -0.13(-1.15%)
Jul 20, 2005 11.31 11.41 11.23 11.36 101,868 -0.04(-0.31%)
Jul 19, 2005 11.37 11.46 11.27 11.39 94,771 +0.07(+0.62%)
Jul 18, 2005 11.33 11.38 11.18 11.32 91,223 -0.01(-0.08%)
Jul 15, 2005 11.26 11.49 11.18 11.33 213,465 +0.02(+0.15%)
Jul 14, 2005 11.36 11.49 11.25 11.31 310,068 -0.04(-0.38%)
Jul 13, 2005 11.28 11.40 11.20 11.36 153,374 +0.12(+1.09%)
Jul 12, 2005 11.27 11.37 11.16 11.24 157,266 -0.11(-1.00%)
Jul 11, 2005 11.22 11.37 11.20 11.35 237,501 +0.22(+1.96%)
Jul 08, 2005 11.06 11.30 10.97 11.13 235,441 +0.03(+0.32%)
Jul 07, 2005 10.86 11.17 10.86 11.10 266,116 -0.07(-0.63%)
Jul 06, 2005 11.05 11.31 10.71 11.17 698,884 +0.03(+0.24%)
Jul 05, 2005 10.76 11.16 10.71 11.14 212,893 +0.42(+3.91%)
Jul 01, 2005 10.60 10.75 10.55 10.72 186,682 +0.18(+1.74%)
Jun 30, 2005 10.36 10.62 10.30 10.54 230,405 +0.28(+2.73%)
Jun 29, 2005 10.26 10.35 10.17 10.26 119,037 +0.02(+0.17%)
Jun 28, 2005 10.01 10.27 9.916 10.24 383,093 +0.31(+3.17%)
Jun 27, 2005 9.698 9.942 9.698 9.925 151,543 +0.24(+2.43%)
Jun 24, 2005 9.523 9.689 9.418 9.689 379,430 +0.17(+1.84%)
Jun 23, 2005 9.392 9.733 9.305 9.514 396,255 +0.13(+1.40%)
Jun 22, 2005 9.628 9.742 9.244 9.383 282,827 -0.16(-1.65%)
Jun 21, 2005 10.03 10.07 9.497 9.541 171,688 -0.51(-5.04%)
Jun 20, 2005 9.873 10.09 9.759 10.05 149,368 +0.10(+1.05%)
Jun 17, 2005 10.21 10.26 9.942 9.942 444,786 -0.18(-1.81%)
Jun 16, 2005 10.10 10.22 9.977 10.13 224,110 +0.10(+0.96%)
Jun 15, 2005 9.960 10.10 9.873 10.03 196,067 +0.03(+0.35%)
Jun 14, 2005 9.759 9.995 9.733 9.995 187,826 +0.28(+2.88%)
Jun 13, 2005 9.418 9.742 9.401 9.715 239,676 +0.35(+3.73%)
Jun 10, 2005 9.427 9.436 9.287 9.366 313,158 -0.07(-0.74%)
Jun 09, 2005 9.724 9.724 9.401 9.436 152,230 -0.25(-2.62%)
Jun 08, 2005 9.750 9.776 9.654 9.689 182,218 -0.01(-0.09%)
Jun 07, 2005 10.12 10.16 9.698 9.698 184,736 -0.43(-4.23%)
Jun 06, 2005 10.10 10.13 9.873 10.13 57,000 +0.03(+0.26%)
Jun 03, 2005 10.20 10.28 9.855 10.10 164,934 -0.11(-1.11%)
Jun 02, 2005 10.29 10.29 10.13 10.21 111,253 -0.07(-0.68%)
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.