Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gray Television
(NY:
GTN
)
6.240
+0.220 (+3.65%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2006
6.024
6.042
5.859
5.914
117,249
-0.07(-1.23%)
Oct 30, 2006
5.905
6.005
5.831
5.987
119,867
+0.05(+0.77%)
Oct 27, 2006
5.960
6.079
5.932
5.941
55,079
-0.06(-0.92%)
Oct 26, 2006
5.905
6.042
5.868
5.996
86,819
+0.12(+2.03%)
Oct 25, 2006
5.831
5.895
5.822
5.877
162,731
+0.06(+1.10%)
Oct 24, 2006
5.804
5.840
5.785
5.813
67,513
-0.03(-0.47%)
Oct 23, 2006
5.804
5.895
5.794
5.840
75,694
+0.04(+0.63%)
Oct 20, 2006
5.804
5.849
5.767
5.804
67,295
+0.03(+0.48%)
Oct 19, 2006
5.831
5.914
5.767
5.776
157,059
-0.05(-0.79%)
Oct 18, 2006
6.051
6.097
5.739
5.822
99,580
-0.21(-3.50%)
Oct 17, 2006
6.060
6.088
6.005
6.033
64,350
-0.07(-1.20%)
Oct 16, 2006
5.987
6.115
5.877
6.106
79,402
+0.14(+2.30%)
Oct 13, 2006
5.960
6.024
5.877
5.969
86,928
+0.01(+0.15%)
Oct 12, 2006
5.785
5.969
5.749
5.960
104,270
+0.22(+3.83%)
Oct 11, 2006
5.712
5.794
5.684
5.739
119,976
+0.04(+0.64%)
Oct 10, 2006
5.840
5.859
5.694
5.703
165,567
-0.14(-2.35%)
Oct 09, 2006
5.868
5.877
5.785
5.840
107,651
-0.03(-0.47%)
Oct 06, 2006
5.905
5.914
5.831
5.868
238,534
-0.03(-0.47%)
Oct 05, 2006
5.794
5.914
5.794
5.895
157,386
+0.12(+2.06%)
Oct 04, 2006
5.730
5.804
5.721
5.776
161,749
+0.06(+0.96%)
Oct 03, 2006
5.666
5.941
5.593
5.721
167,966
+0.04(+0.65%)
Oct 02, 2006
5.886
5.905
5.684
5.684
286,088
-0.19(-3.28%)
Sep 29, 2006
6.005
6.015
5.868
5.877
94,563
-0.11(-1.84%)
Sep 28, 2006
5.996
6.115
5.960
5.987
47,990
+0.02(+0.31%)
Sep 27, 2006
5.950
6.042
5.895
5.969
128,701
-0.02(-0.31%)
Sep 26, 2006
6.070
6.088
5.978
5.987
120,739
-0.06(-1.06%)
Sep 25, 2006
5.923
6.097
5.877
6.051
71,549
+0.17(+2.96%)
Sep 22, 2006
6.079
6.115
5.859
5.877
120,521
-0.22(-3.61%)
Sep 21, 2006
6.097
6.189
5.969
6.097
823,472
+0.01(+0.15%)
Sep 20, 2006
6.125
6.189
6.005
6.088
465,289
+0.04(+0.61%)
Sep 19, 2006
6.134
6.134
5.905
6.051
112,886
-0.06(-1.05%)
Sep 18, 2006
6.161
6.161
6.033
6.115
79,511
+0.03(+0.45%)
Sep 15, 2006
6.070
6.235
5.987
6.088
340,405
+0.06(+1.07%)
Sep 14, 2006
6.180
6.180
5.914
6.024
154,442
-0.18(-2.95%)
Sep 13, 2006
6.216
6.262
6.097
6.207
132,301
+0.00(+0.00%)
Sep 12, 2006
5.941
6.216
5.895
6.207
101,107
+0.29(+4.96%)
Sep 11, 2006
5.950
5.978
5.868
5.914
83,437
-0.03(-0.46%)
Sep 08, 2006
5.868
6.033
5.868
5.941
67,841
+0.06(+1.09%)
Sep 07, 2006
5.923
5.969
5.868
5.877
71,985
-0.08(-1.38%)
Sep 06, 2006
6.106
6.143
5.960
5.960
110,596
-0.20(-3.27%)
Sep 05, 2006
5.941
6.207
5.941
6.161
129,574
+0.29(+5.00%)
Sep 01, 2006
5.840
5.960
5.767
5.868
119,758
+0.01(+0.16%)
Aug 31, 2006
5.868
5.914
5.813
5.859
232,426
+0.04(+0.63%)
Aug 30, 2006
5.849
5.868
5.758
5.822
142,444
-0.04(-0.63%)
Aug 29, 2006
5.611
5.914
5.584
5.859
219,883
+0.31(+5.62%)
Aug 28, 2006
5.501
5.629
5.455
5.547
667,612
+0.05(+0.83%)
Aug 25, 2006
5.547
5.675
5.501
5.501
158,804
-0.07(-1.32%)
Aug 24, 2006
5.712
5.758
5.519
5.574
82,456
-0.11(-1.94%)
Aug 23, 2006
5.794
5.886
5.666
5.684
103,397
-0.07(-1.27%)
Aug 22, 2006
5.629
5.767
5.574
5.758
92,927
+0.10(+1.78%)
Aug 21, 2006
5.565
5.684
5.547
5.657
79,402
+0.06(+1.15%)
Aug 18, 2006
5.675
5.676
5.584
5.593
75,803
-0.06(-1.13%)
Aug 17, 2006
5.703
5.739
5.611
5.657
92,817
-0.07(-1.28%)
Aug 16, 2006
5.639
5.730
5.556
5.730
101,434
+0.13(+2.29%)
Aug 15, 2006
5.620
5.629
5.556
5.602
84,746
+0.06(+0.99%)
Aug 14, 2006
5.629
5.629
5.501
5.547
117,031
-0.01(-0.17%)
Aug 11, 2006
5.721
5.722
5.501
5.556
125,102
-0.18(-3.19%)
Aug 10, 2006
5.455
5.923
5.419
5.739
251,404
+0.25(+4.51%)
Aug 09, 2006
5.593
5.684
5.492
5.492
218,356
-0.02(-0.33%)
Aug 08, 2006
5.730
5.730
5.501
5.510
160,113
-0.19(-3.38%)
Aug 07, 2006
5.868
5.868
5.593
5.703
99,580
-0.22(-3.72%)
Aug 04, 2006
5.868
5.932
5.785
5.923
345,749
+0.15(+2.54%)
Aug 03, 2006
5.785
5.859
5.675
5.776
242,024
-0.06(-0.94%)
Aug 02, 2006
6.024
6.060
5.822
5.831
185,308
-0.17(-2.75%)
Aug 01, 2006
6.097
6.125
5.969
5.996
253,476
-0.17(-2.68%)
Jul 31, 2006
6.326
6.326
6.115
6.161
315,428
-0.15(-2.33%)
Jul 28, 2006
6.216
6.326
6.134
6.308
144,298
+0.10(+1.62%)
Jul 27, 2006
6.189
6.280
6.060
6.207
157,386
+0.02(+0.30%)
Jul 26, 2006
6.134
6.216
5.969
6.189
89,109
+0.06(+0.90%)
Jul 25, 2006
6.161
6.317
6.042
6.134
117,358
-0.05(-0.74%)
Jul 24, 2006
6.042
6.189
6.005
6.180
87,582
+0.15(+2.43%)
Jul 21, 2006
6.115
6.134
5.960
6.033
201,996
-0.08(-1.35%)
Jul 20, 2006
6.170
6.189
5.932
6.115
289,906
-0.04(-0.60%)
Jul 19, 2006
5.694
6.161
5.703
6.152
373,235
+0.47(+8.23%)
Jul 18, 2006
5.556
5.721
5.556
5.684
170,802
+0.18(+3.33%)
Jul 17, 2006
5.538
5.584
5.501
5.501
48,972
-0.06(-0.99%)
Jul 14, 2006
5.593
5.639
5.501
5.556
133,609
-0.07(-1.30%)
Jul 13, 2006
5.602
5.657
5.529
5.629
329,716
-0.01(-0.16%)
Jul 12, 2006
5.639
5.657
5.556
5.639
146,589
-0.01(-0.16%)
Jul 11, 2006
5.593
5.675
5.519
5.648
120,521
+0.03(+0.49%)
Jul 10, 2006
5.474
5.648
5.465
5.620
208,322
+0.14(+2.51%)
Jul 07, 2006
5.474
5.648
5.464
5.483
264,929
-0.06(-1.16%)
Jul 06, 2006
5.437
5.629
5.437
5.547
420,025
+0.16(+2.89%)
Jul 05, 2006
5.318
5.437
5.189
5.391
293,941
+0.06(+1.20%)
Jul 03, 2006
5.272
5.391
5.272
5.327
273,327
+0.02(+0.35%)
Jun 30, 2006
5.125
5.437
4.722
5.309
965,372
+0.28(+5.46%)
Jun 29, 2006
4.933
5.043
4.731
5.034
476,959
+0.13(+2.62%)
Jun 28, 2006
4.933
4.933
4.859
4.905
452,528
-0.04(-0.74%)
Jun 27, 2006
5.116
5.134
4.923
4.942
472,924
-0.11(-2.18%)
Jun 26, 2006
5.180
5.199
4.933
5.052
652,016
-0.09(-1.78%)
Jun 23, 2006
5.180
5.180
5.061
5.144
403,883
-0.08(-1.58%)
Jun 22, 2006
5.309
5.309
5.098
5.226
564,215
-0.09(-1.72%)
Jun 21, 2006
5.345
5.428
5.272
5.318
561,270
-0.03(-0.51%)
Jun 20, 2006
5.409
5.492
5.226
5.345
422,534
+0.00(+0.00%)
Jun 19, 2006
5.364
5.400
5.318
5.345
350,439
-0.04(-0.68%)
Jun 16, 2006
5.290
5.400
5.244
5.382
1,253,969
+0.06(+1.03%)
Jun 15, 2006
5.400
5.501
5.290
5.327
800,241
+0.02(+0.35%)
Jun 14, 2006
5.437
5.437
5.272
5.309
268,855
-0.13(-2.36%)
Jun 13, 2006
5.501
5.593
5.419
5.437
451,437
-0.16(-2.79%)
Jun 12, 2006
5.694
5.730
5.538
5.593
262,093
-0.13(-2.24%)
Jun 09, 2006
5.804
5.831
5.712
5.721
168,293
-0.06(-1.11%)
Jun 08, 2006
5.739
5.822
5.694
5.785
291,869
-0.01(-0.16%)
Jun 07, 2006
5.868
5.895
5.785
5.794
422,098
-0.06(-1.10%)
Jun 06, 2006
5.831
5.923
5.785
5.859
274,527
+0.03(+0.47%)
Jun 05, 2006
5.923
6.033
5.831
5.831
543,164
-0.13(-2.15%)
Jun 02, 2006
6.189
6.225
5.877
5.960
607,952
-0.16(-2.55%)
Jun 01, 2006
6.070
6.189
5.978
6.115
190,216
+0.05(+0.76%)
May 31, 2006
6.235
6.280
5.978
6.070
210,612
+0.01(+0.15%)
May 30, 2006
6.317
6.326
6.051
6.060
122,484
-0.28(-4.48%)
May 26, 2006
6.317
6.354
6.207
6.345
227,845
+0.10(+1.62%)
May 25, 2006
6.070
6.262
5.996
6.244
559,089
+0.19(+3.18%)
May 24, 2006
6.042
6.051
5.960
6.051
1,035,394
+0.01(+0.15%)
May 23, 2006
6.381
6.381
6.042
6.042
416,099
-0.30(-4.77%)
May 22, 2006
6.390
6.409
6.299
6.345
152,478
-0.05(-0.72%)
May 19, 2006
6.390
6.418
6.335
6.390
159,022
+0.00(+0.00%)
May 18, 2006
6.510
6.528
6.326
6.390
106,560
-0.03(-0.43%)
May 17, 2006
6.390
6.464
6.372
6.418
752,687
+0.03(+0.43%)
May 16, 2006
6.400
6.464
6.354
6.390
793,151
-0.01(-0.14%)
May 15, 2006
6.455
6.537
6.363
6.400
453,619
-0.17(-2.65%)
May 12, 2006
6.620
6.675
6.482
6.574
187,490
-0.06(-0.97%)
May 11, 2006
6.922
6.922
6.601
6.638
307,793
-0.28(-4.11%)
May 10, 2006
7.014
7.087
6.886
6.922
223,373
-0.09(-1.31%)
May 09, 2006
7.069
7.087
6.996
7.014
665,976
-0.06(-0.78%)
May 08, 2006
7.179
7.225
7.014
7.069
151,388
-0.12(-1.66%)
May 05, 2006
7.051
7.271
7.051
7.188
110,487
+0.14(+1.95%)
May 04, 2006
7.014
7.115
7.014
7.051
149,424
+0.04(+0.52%)
May 03, 2006
6.977
7.051
6.959
7.014
293,614
+0.04(+0.53%)
May 02, 2006
7.014
7.041
6.941
6.977
166,439
+0.01(+0.13%)
May 01, 2006
6.986
7.087
6.931
6.968
247,260
+0.01(+0.13%)
Apr 28, 2006
7.032
7.087
6.950
6.959
169,275
-0.09(-1.30%)
Apr 27, 2006
7.124
7.225
7.032
7.051
500,518
-0.07(-1.03%)
Apr 26, 2006
7.078
7.298
7.078
7.124
215,084
-0.04(-0.51%)
Apr 25, 2006
7.124
7.197
7.106
7.161
105,579
+0.02(+0.26%)
Apr 24, 2006
7.133
7.197
7.060
7.142
379,451
+0.01(+0.13%)
Apr 21, 2006
7.381
7.381
7.060
7.133
474,342
-0.19(-2.63%)
Apr 20, 2006
7.280
7.335
7.151
7.326
210,721
+0.05(+0.63%)
Apr 19, 2006
7.151
7.426
7.087
7.280
229,372
+0.13(+1.79%)
Apr 18, 2006
7.197
7.326
7.142
7.151
167,203
-0.04(-0.51%)
Apr 17, 2006
7.381
7.518
7.069
7.188
275,290
-0.17(-2.24%)
Apr 13, 2006
7.436
7.537
7.344
7.353
103,833
-0.08(-1.11%)
Apr 12, 2006
7.500
7.509
7.426
7.436
66,423
-0.08(-1.10%)
Apr 11, 2006
7.509
7.692
7.481
7.518
430,169
-0.04(-0.49%)
Apr 10, 2006
7.445
7.591
7.426
7.555
220,647
+0.02(+0.24%)
Apr 07, 2006
7.839
7.912
7.491
7.537
109,832
-0.28(-3.52%)
Apr 06, 2006
7.610
7.867
7.564
7.812
116,049
+0.15(+1.91%)
Apr 05, 2006
7.564
7.683
7.426
7.665
92,708
+0.10(+1.33%)
Apr 04, 2006
7.509
7.647
7.472
7.564
144,407
+0.06(+0.73%)
Apr 03, 2006
7.610
7.766
7.344
7.509
162,731
-0.19(-2.50%)
Mar 31, 2006
7.665
7.830
7.573
7.702
174,510
+0.02(+0.24%)
Mar 30, 2006
7.610
7.692
7.472
7.683
136,881
+0.10(+1.33%)
Mar 29, 2006
7.390
7.656
7.390
7.582
74,058
+0.19(+2.61%)
Mar 28, 2006
7.537
7.573
7.390
7.390
93,799
-0.17(-2.18%)
Mar 27, 2006
7.683
7.683
7.527
7.555
59,660
-0.13(-1.67%)
Mar 24, 2006
7.711
7.766
7.564
7.683
71,331
+0.01(+0.12%)
Mar 23, 2006
7.564
7.702
7.509
7.674
241,915
+0.06(+0.84%)
Mar 22, 2006
7.151
7.637
7.142
7.610
521,132
+0.71(+10.23%)
Mar 21, 2006
7.197
7.225
6.904
6.904
414,245
-0.27(-3.71%)
Mar 20, 2006
7.316
7.316
7.142
7.170
289,906
-0.12(-1.64%)
Mar 17, 2006
7.417
7.417
7.197
7.289
754,868
-0.15(-1.97%)
Mar 16, 2006
7.555
7.555
7.390
7.436
130,446
-0.08(-1.10%)
Mar 15, 2006
7.463
7.546
7.436
7.518
172,111
+0.01(+0.12%)
Mar 14, 2006
7.491
7.537
7.445
7.509
143,971
+0.01(+0.12%)
Mar 13, 2006
7.674
7.784
7.408
7.500
120,521
-0.17(-2.27%)
Mar 10, 2006
7.555
7.738
7.399
7.674
44,827
+0.11(+1.45%)
Mar 09, 2006
7.619
7.674
7.426
7.564
103,288
-0.08(-1.08%)
Mar 08, 2006
7.527
7.711
7.527
7.647
112,450
+0.08(+1.09%)
Mar 07, 2006
7.491
7.683
7.426
7.564
93,799
+0.06(+0.86%)
Mar 06, 2006
7.481
7.692
7.463
7.500
281,616
+0.01(+0.12%)
Mar 03, 2006
7.656
7.674
7.436
7.491
257,076
-0.19(-2.51%)
Mar 02, 2006
7.793
7.830
7.619
7.683
90,091
-0.11(-1.41%)
Mar 01, 2006
7.766
7.839
7.738
7.793
108,632
+0.07(+0.95%)
Feb 28, 2006
7.839
7.830
7.711
7.720
219,992
-0.12(-1.52%)
Feb 27, 2006
7.821
7.958
7.775
7.839
104,924
+0.05(+0.59%)
Feb 24, 2006
7.775
7.885
7.711
7.793
101,107
+0.04(+0.47%)
Feb 23, 2006
7.775
7.830
7.720
7.757
119,976
-0.05(-0.59%)
Feb 22, 2006
7.757
7.885
7.729
7.802
414,681
+0.08(+1.07%)
Feb 21, 2006
7.793
7.830
7.610
7.720
106,124
-0.07(-0.94%)
Feb 17, 2006
7.977
7.995
7.793
7.793
242,133
-0.05(-0.58%)
Feb 16, 2006
7.747
7.848
7.665
7.839
199,051
+0.12(+1.54%)
Feb 15, 2006
7.747
7.757
7.555
7.720
166,766
+0.02(+0.24%)
Feb 14, 2006
7.775
7.775
7.665
7.702
171,893
-0.06(-0.83%)
Feb 13, 2006
8.252
8.252
7.656
7.766
994,602
-0.46(-5.57%)
Feb 10, 2006
8.371
8.371
8.142
8.224
87,800
-0.17(-1.97%)
Feb 09, 2006
8.288
8.481
8.261
8.389
136,009
+0.12(+1.44%)
Feb 08, 2006
8.114
8.334
8.096
8.270
115,286
+0.22(+2.73%)
Feb 07, 2006
7.995
8.160
7.958
8.050
155,532
+0.06(+0.69%)
Feb 06, 2006
8.151
8.206
7.885
7.995
253,476
-0.16(-1.91%)
Feb 03, 2006
8.297
8.481
8.059
8.151
242,897
+0.24(+3.01%)
Feb 02, 2006
8.206
8.233
7.793
7.912
187,599
-0.34(-4.11%)
Feb 01, 2006
8.123
8.307
8.041
8.252
371,926
+0.13(+1.58%)
Jan 31, 2006
8.160
8.215
7.912
8.123
108,960
-0.08(-1.01%)
Jan 30, 2006
8.224
8.307
8.142
8.206
181,491
-0.02(-0.22%)
Jan 27, 2006
8.297
8.288
8.132
8.224
157,714
-0.06(-0.77%)
Jan 26, 2006
8.334
8.334
8.160
8.288
171,347
-0.02(-0.22%)
Jan 25, 2006
8.444
8.444
8.215
8.307
184,763
-0.05(-0.55%)
Jan 24, 2006
8.252
8.417
8.041
8.352
160,113
+0.12(+1.45%)
Jan 23, 2006
8.435
8.435
8.169
8.233
119,867
-0.13(-1.54%)
Jan 20, 2006
8.600
8.600
8.242
8.362
121,612
-0.17(-1.94%)
Jan 19, 2006
8.408
8.527
8.362
8.527
288,924
+0.17(+1.97%)
Jan 18, 2006
8.325
8.518
8.297
8.362
91,290
-0.06(-0.65%)
Jan 17, 2006
8.472
8.481
8.215
8.417
133,609
-0.05(-0.54%)
Jan 13, 2006
8.628
8.637
8.426
8.463
172,111
-0.09(-1.07%)
Jan 12, 2006
8.646
8.738
8.536
8.554
116,595
-0.17(-2.00%)
Jan 11, 2006
8.719
8.738
8.490
8.728
144,953
+0.01(+0.11%)
Jan 10, 2006
8.618
8.747
8.527
8.719
128,265
+0.20(+2.37%)
Jan 09, 2006
8.573
8.637
8.490
8.518
185,744
+0.08(+0.98%)
Jan 06, 2006
8.297
8.463
8.151
8.435
167,530
+0.16(+1.88%)
Jan 05, 2006
8.252
8.297
8.050
8.279
291,214
+0.01(+0.11%)
Jan 04, 2006
8.389
8.398
8.197
8.270
219,338
-0.18(-2.17%)
Jan 03, 2006
7.931
8.527
7.931
8.453
382,287
-0.55(-6.11%)
Dec 30, 2005
8.765
9.040
8.701
9.003
645,362
+0.22(+2.51%)
Dec 29, 2005
8.738
8.838
8.728
8.783
171,238
+0.07(+0.84%)
Dec 28, 2005
8.848
8.866
8.609
8.710
366,690
-0.16(-1.76%)
Dec 27, 2005
8.893
9.013
8.793
8.866
243,551
+0.04(+0.42%)
Dec 23, 2005
8.939
8.985
8.756
8.829
254,240
-0.06(-0.72%)
Dec 22, 2005
9.214
9.214
8.802
8.893
349,457
-0.26(-2.81%)
Dec 21, 2005
9.104
9.233
9.068
9.150
551,345
+0.07(+0.81%)
Dec 20, 2005
9.150
9.168
9.040
9.077
190,107
-0.08(-0.90%)
Dec 19, 2005
9.187
9.223
9.132
9.159
234,280
-0.08(-0.89%)
Dec 16, 2005
9.444
9.444
9.214
9.242
551,345
-0.06(-0.69%)
Dec 15, 2005
9.306
9.334
9.077
9.306
356,656
-0.12(-1.26%)
Dec 14, 2005
9.178
9.499
9.178
9.425
274,527
+0.28(+3.01%)
Dec 13, 2005
9.003
9.205
8.985
9.150
304,957
+0.14(+1.53%)
Dec 12, 2005
8.903
9.123
8.848
9.013
391,013
+0.08(+0.92%)
Dec 09, 2005
8.802
8.985
8.747
8.930
77,984
+0.17(+1.88%)
Dec 08, 2005
8.747
8.893
8.710
8.765
96,199
+0.06(+0.63%)
Dec 07, 2005
8.783
8.783
8.637
8.710
99,143
-0.07(-0.84%)
Dec 06, 2005
8.939
9.077
8.536
8.783
338,987
+0.26(+3.01%)
Dec 05, 2005
8.508
8.527
8.308
8.527
214,975
+0.08(+0.98%)
Dec 02, 2005
8.224
8.453
8.206
8.444
112,014
+0.15(+1.77%)
Dec 01, 2005
8.252
8.444
8.224
8.297
201,123
+0.12(+1.46%)
Nov 30, 2005
8.252
8.288
8.114
8.178
271,364
-0.04(-0.45%)
Nov 29, 2005
8.233
8.233
8.123
8.215
127,938
+0.07(+0.90%)
Nov 28, 2005
8.252
8.435
8.068
8.142
181,818
-0.10(-1.22%)
Nov 25, 2005
8.279
8.307
8.215
8.242
72,094
-0.13(-1.53%)
Nov 23, 2005
8.261
8.481
8.261
8.371
94,235
+0.15(+1.78%)
Nov 22, 2005
8.215
8.252
8.160
8.224
103,615
+0.01(+0.11%)
Nov 21, 2005
8.252
8.270
8.013
8.215
194,252
+0.06(+0.67%)
Nov 18, 2005
8.343
8.343
8.123
8.160
347,276
-0.05(-0.56%)
Nov 17, 2005
8.187
8.242
8.142
8.206
248,786
+0.03(+0.34%)
Nov 16, 2005
8.297
8.316
8.096
8.178
429,732
-0.13(-1.55%)
Nov 15, 2005
8.389
8.389
8.252
8.307
389,486
-0.08(-0.98%)
Nov 14, 2005
8.490
8.496
8.279
8.389
161,313
-0.09(-1.08%)
Nov 11, 2005
8.481
8.609
8.435
8.481
130,555
-0.04(-0.43%)
Nov 10, 2005
8.444
8.701
8.325
8.518
307,793
+0.08(+0.98%)
Nov 09, 2005
8.545
8.673
8.389
8.435
214,539
-0.18(-2.13%)
Nov 08, 2005
8.893
8.958
8.545
8.618
432,241
-0.28(-3.09%)
Nov 07, 2005
8.793
8.976
8.793
8.893
478,377
+0.11(+1.25%)
Nov 04, 2005
8.738
8.793
8.673
8.783
416,426
+0.07(+0.84%)
Nov 03, 2005
8.747
8.802
8.683
8.710
118,776
+0.00(+0.00%)
Nov 02, 2005
8.518
8.939
8.518
8.710
325,462
+0.26(+3.04%)
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
.