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, 2007
8.600
8.866
8.389
8.673
147,788
+0.09(+1.07%)
Oct 30, 2007
8.893
8.893
8.508
8.582
127,501
-0.36(-4.00%)
Oct 29, 2007
8.811
9.085
8.710
8.939
135,464
+0.16(+1.77%)
Oct 26, 2007
8.472
8.838
8.463
8.783
138,954
+0.46(+5.51%)
Oct 25, 2007
8.252
8.334
8.096
8.325
168,730
+0.11(+1.34%)
Oct 24, 2007
8.408
8.435
8.068
8.215
106,887
-0.24(-2.82%)
Oct 23, 2007
8.563
8.655
8.206
8.453
85,401
-0.04(-0.43%)
Oct 22, 2007
8.068
8.527
7.986
8.490
138,081
+0.30(+3.70%)
Oct 19, 2007
8.958
8.958
8.142
8.187
212,794
-0.79(-8.78%)
Oct 18, 2007
8.747
9.013
8.747
8.976
71,004
+0.19(+2.19%)
Oct 17, 2007
8.701
8.893
8.701
8.783
90,963
+0.18(+2.13%)
Oct 16, 2007
8.554
8.683
8.398
8.600
87,473
+0.04(+0.43%)
Oct 15, 2007
8.673
9.031
8.151
8.563
124,557
-0.12(-1.37%)
Oct 12, 2007
8.857
9.040
8.527
8.683
134,591
-0.17(-1.97%)
Oct 11, 2007
8.811
9.205
8.527
8.857
204,286
+0.11(+1.26%)
Oct 10, 2007
8.848
8.912
8.618
8.747
98,380
-0.11(-1.24%)
Oct 09, 2007
8.554
8.985
8.518
8.857
97,507
+0.34(+3.98%)
Oct 08, 2007
8.820
8.875
8.463
8.518
242,897
-0.34(-3.83%)
Oct 05, 2007
8.600
9.013
8.371
8.857
153,896
+0.36(+4.21%)
Oct 04, 2007
8.252
8.563
8.123
8.499
79,947
+0.26(+3.11%)
Oct 03, 2007
8.554
8.600
8.242
8.242
205,595
-0.38(-4.36%)
Oct 02, 2007
8.389
8.628
8.297
8.618
188,580
+0.27(+3.18%)
Oct 01, 2007
7.766
8.380
7.683
8.352
240,824
+0.57(+7.30%)
Sep 28, 2007
7.867
8.077
7.757
7.784
172,111
-0.10(-1.28%)
Sep 27, 2007
7.582
7.977
7.582
7.885
112,777
+0.34(+4.50%)
Sep 26, 2007
7.747
7.885
7.298
7.546
165,021
-0.14(-1.79%)
Sep 25, 2007
7.784
7.821
7.564
7.683
105,579
-0.15(-1.87%)
Sep 24, 2007
8.261
8.297
7.784
7.830
138,190
-0.45(-5.43%)
Sep 21, 2007
8.288
8.417
8.142
8.279
334,624
+0.07(+0.89%)
Sep 20, 2007
8.472
8.554
8.132
8.206
128,810
-0.31(-3.66%)
Sep 19, 2007
8.380
8.527
8.123
8.518
251,840
+0.24(+2.88%)
Sep 18, 2007
7.509
8.325
7.335
8.279
228,500
+0.83(+11.07%)
Sep 17, 2007
7.738
7.738
7.408
7.454
163,712
-0.29(-3.79%)
Sep 14, 2007
7.683
7.922
7.555
7.747
549,600
-0.05(-0.59%)
Sep 13, 2007
7.839
7.912
7.647
7.793
186,181
-0.01(-0.12%)
Sep 12, 2007
7.922
7.931
7.674
7.802
146,043
-0.13(-1.62%)
Sep 11, 2007
7.912
8.132
7.720
7.931
197,415
+0.06(+0.70%)
Sep 10, 2007
8.132
8.132
7.721
7.876
328,189
-0.12(-1.49%)
Sep 07, 2007
7.839
8.087
7.711
7.995
182,691
+0.01(+0.11%)
Sep 06, 2007
7.949
8.050
7.619
7.986
197,960
+0.09(+1.16%)
Sep 05, 2007
8.004
8.032
7.601
7.894
354,475
-0.17(-2.05%)
Sep 04, 2007
8.160
8.206
7.958
8.059
190,325
-0.15(-1.79%)
Aug 31, 2007
8.178
8.270
8.114
8.206
124,011
+0.15(+1.82%)
Aug 30, 2007
7.922
8.068
7.812
8.059
114,413
+0.04(+0.46%)
Aug 29, 2007
7.839
8.022
7.793
8.022
191,852
+0.21(+2.70%)
Aug 28, 2007
7.977
8.022
7.729
7.812
225,009
-0.18(-2.29%)
Aug 27, 2007
8.013
8.105
7.967
7.995
69,368
-0.03(-0.34%)
Aug 24, 2007
7.821
8.059
7.592
8.022
602,498
+0.19(+2.46%)
Aug 23, 2007
8.187
8.187
7.793
7.830
112,450
-0.34(-4.15%)
Aug 22, 2007
7.867
8.206
7.848
8.169
206,468
+0.39(+4.95%)
Aug 21, 2007
7.922
7.986
7.564
7.784
80,820
-0.05(-0.59%)
Aug 20, 2007
8.362
8.362
7.729
7.830
314,119
-0.51(-6.15%)
Aug 17, 2007
8.756
8.939
8.032
8.343
404,428
+0.35(+4.36%)
Aug 16, 2007
7.564
8.077
7.445
7.995
330,261
+0.28(+3.69%)
Aug 15, 2007
7.702
8.050
7.582
7.711
469,325
-0.01(-0.12%)
Aug 14, 2007
7.729
7.830
7.436
7.720
338,551
-0.01(-0.12%)
Aug 13, 2007
8.197
8.252
7.454
7.729
484,158
-0.30(-3.77%)
Aug 10, 2007
8.252
8.417
7.426
8.032
486,012
-0.23(-2.77%)
Aug 09, 2007
7.912
8.903
7.775
8.261
1,275,456
+0.16(+1.92%)
Aug 08, 2007
6.904
8.151
6.610
8.105
689,208
+1.19(+17.24%)
Aug 07, 2007
6.418
6.986
6.235
6.913
526,695
+0.36(+5.45%)
Aug 06, 2007
6.418
6.831
5.987
6.555
575,122
-0.54(-7.62%)
Aug 03, 2007
7.161
7.417
7.023
7.096
363,309
-0.32(-4.33%)
Aug 02, 2007
7.271
7.436
7.151
7.417
253,258
+0.14(+1.89%)
Aug 01, 2007
7.353
7.546
7.041
7.280
328,298
-0.10(-1.37%)
Jul 31, 2007
7.665
7.958
7.362
7.381
269,510
-0.24(-3.13%)
Jul 30, 2007
7.491
7.665
7.234
7.619
277,799
+0.13(+1.71%)
Jul 27, 2007
8.032
8.041
7.472
7.491
454,927
-0.58(-7.16%)
Jul 26, 2007
8.325
8.435
8.059
8.068
813,945
-0.41(-4.86%)
Jul 25, 2007
8.408
8.508
8.174
8.481
392,976
+0.12(+1.43%)
Jul 24, 2007
8.362
8.508
8.252
8.362
385,014
-0.12(-1.41%)
Jul 23, 2007
8.242
8.545
8.169
8.481
224,682
+0.24(+2.89%)
Jul 20, 2007
8.463
8.536
8.160
8.242
313,901
-0.24(-2.81%)
Jul 19, 2007
8.481
8.527
8.398
8.481
82,892
+0.06(+0.76%)
Jul 18, 2007
8.343
8.463
8.242
8.417
209,740
+0.06(+0.77%)
Jul 17, 2007
8.380
8.472
8.343
8.352
89,873
+0.01(+0.11%)
Jul 16, 2007
8.490
8.545
8.325
8.343
127,720
-0.18(-2.15%)
Jul 13, 2007
8.554
8.554
8.389
8.527
91,618
-0.03(-0.32%)
Jul 12, 2007
8.481
8.563
8.362
8.554
172,983
+0.16(+1.86%)
Jul 11, 2007
8.435
8.453
8.343
8.398
180,509
-0.02(-0.22%)
Jul 10, 2007
8.444
8.527
8.389
8.417
264,383
-0.14(-1.61%)
Jul 09, 2007
8.490
8.573
8.463
8.554
144,516
+0.05(+0.54%)
Jul 06, 2007
8.481
8.582
8.444
8.508
136,336
+0.04(+0.43%)
Jul 05, 2007
8.527
8.536
8.408
8.472
147,570
-0.06(-0.65%)
Jul 03, 2007
8.582
8.618
8.417
8.527
147,788
-0.06(-0.75%)
Jul 02, 2007
8.545
8.609
8.362
8.591
431,368
+0.09(+1.08%)
Jun 29, 2007
8.655
8.756
8.472
8.499
227,954
-0.12(-1.38%)
Jun 28, 2007
8.637
8.673
8.563
8.618
175,056
-0.01(-0.11%)
Jun 27, 2007
8.692
8.756
8.490
8.628
234,389
-0.12(-1.36%)
Jun 26, 2007
8.884
8.884
8.710
8.747
150,406
-0.08(-0.93%)
Jun 25, 2007
8.976
9.013
8.774
8.829
198,287
-0.15(-1.63%)
Jun 22, 2007
8.728
8.976
8.609
8.976
467,579
+0.25(+2.84%)
Jun 21, 2007
8.692
8.765
8.637
8.728
114,740
-0.02(-0.21%)
Jun 20, 2007
8.976
9.013
8.628
8.747
285,761
-0.22(-2.45%)
Jun 19, 2007
8.765
9.031
8.765
8.967
185,963
+0.20(+2.30%)
Jun 18, 2007
8.747
8.783
8.692
8.765
226,645
+0.02(+0.21%)
Jun 15, 2007
8.985
8.985
8.728
8.747
307,248
+0.10(+1.17%)
Jun 14, 2007
8.802
8.903
8.600
8.646
144,516
-0.17(-1.98%)
Jun 13, 2007
8.701
8.848
8.609
8.820
205,813
+0.17(+1.91%)
Jun 12, 2007
8.802
8.802
8.563
8.655
345,749
-0.15(-1.67%)
Jun 11, 2007
8.838
9.022
8.765
8.802
504,772
-0.08(-0.93%)
Jun 08, 2007
9.058
9.104
8.848
8.884
289,578
-0.21(-2.32%)
Jun 07, 2007
9.279
9.297
9.077
9.095
258,603
-0.24(-2.55%)
Jun 06, 2007
9.370
9.416
9.251
9.334
279,108
-0.07(-0.78%)
Jun 05, 2007
9.508
9.508
9.223
9.407
332,115
-0.16(-1.63%)
Jun 04, 2007
9.398
9.691
9.297
9.563
282,617
+0.11(+1.16%)
Jun 01, 2007
9.489
9.572
9.352
9.453
132,737
+0.04(+0.39%)
May 31, 2007
9.352
9.453
9.242
9.416
234,607
+0.06(+0.69%)
May 30, 2007
9.168
9.398
9.168
9.352
124,884
+0.11(+1.19%)
May 29, 2007
9.462
9.462
8.728
9.242
169,711
-0.22(-2.33%)
May 25, 2007
9.499
9.499
9.352
9.462
152,260
+0.02(+0.19%)
May 24, 2007
9.581
9.590
9.334
9.444
333,533
+0.06(+0.68%)
May 23, 2007
9.810
9.957
9.343
9.379
215,957
-0.39(-3.94%)
May 22, 2007
9.535
9.810
9.535
9.764
334,024
+0.32(+3.40%)
May 21, 2007
9.370
9.609
9.370
9.444
610,896
+0.07(+0.78%)
May 18, 2007
8.948
9.480
8.930
9.370
890,463
+0.43(+4.82%)
May 17, 2007
8.692
9.306
8.472
8.939
563,342
+0.25(+2.85%)
May 16, 2007
8.472
8.710
8.453
8.692
213,230
+0.27(+3.16%)
May 15, 2007
8.527
8.673
8.417
8.426
241,915
-0.07(-0.86%)
May 14, 2007
8.563
8.628
8.343
8.499
336,696
-0.01(-0.11%)
May 11, 2007
8.609
8.632
8.426
8.508
174,074
-0.03(-0.32%)
May 10, 2007
8.793
8.793
8.481
8.536
315,537
-0.29(-3.32%)
May 09, 2007
9.013
9.013
8.765
8.829
472,597
-0.27(-2.92%)
May 08, 2007
9.040
9.168
8.857
9.095
481,540
-0.04(-0.40%)
May 07, 2007
8.958
9.444
8.866
9.132
627,202
-0.72(-7.35%)
May 04, 2007
9.984
9.984
9.783
9.856
179,855
-0.06(-0.65%)
May 03, 2007
9.957
10.04
9.737
9.920
222,174
-0.05(-0.46%)
May 02, 2007
9.691
10.04
9.691
9.966
179,091
+0.30(+3.13%)
May 01, 2007
9.755
9.764
9.352
9.664
277,472
-0.12(-1.22%)
Apr 30, 2007
9.893
10.03
9.764
9.783
228,281
-0.12(-1.20%)
Apr 27, 2007
9.994
10.00
9.590
9.902
507,505
-0.14(-1.37%)
Apr 26, 2007
10.12
10.18
9.994
10.04
193,379
-0.13(-1.26%)
Apr 25, 2007
10.19
10.27
10.09
10.17
219,011
+0.06(+0.64%)
Apr 24, 2007
10.14
10.22
10.07
10.10
328,298
+0.01(+0.09%)
Apr 23, 2007
10.11
10.23
9.920
10.09
304,303
-0.05(-0.54%)
Apr 20, 2007
10.27
10.36
10.04
10.15
432,895
+0.05(+0.54%)
Apr 19, 2007
9.994
10.16
9.920
10.09
149,315
+0.01(+0.09%)
Apr 18, 2007
10.02
10.17
9.994
10.09
327,207
+0.00(+0.00%)
Apr 17, 2007
10.25
10.39
10.02
10.09
348,912
-0.22(-2.14%)
Apr 16, 2007
10.09
10.34
10.09
10.31
219,338
+0.22(+2.18%)
Apr 13, 2007
9.984
10.09
9.920
10.09
128,701
+0.07(+0.73%)
Apr 12, 2007
9.929
10.09
9.746
10.01
192,398
+0.12(+1.20%)
Apr 11, 2007
9.728
9.929
9.691
9.893
405,846
+0.18(+1.89%)
Apr 10, 2007
9.700
9.801
9.673
9.709
217,265
-0.01(-0.09%)
Apr 09, 2007
9.810
9.893
9.691
9.719
459,726
-0.06(-0.66%)
Apr 05, 2007
9.737
9.856
9.719
9.783
144,734
+0.06(+0.66%)
Apr 04, 2007
9.645
9.939
9.590
9.719
704,151
+0.15(+1.53%)
Apr 03, 2007
9.489
9.673
9.398
9.572
509,353
+0.13(+1.36%)
Apr 02, 2007
9.627
9.810
9.324
9.444
481,322
-0.11(-1.15%)
Mar 30, 2007
9.673
9.856
9.306
9.554
439,112
-0.07(-0.76%)
Mar 29, 2007
9.700
9.801
9.563
9.627
249,877
+0.02(+0.19%)
Mar 28, 2007
9.389
9.627
9.329
9.609
589,846
+0.19(+2.04%)
Mar 27, 2007
9.113
9.443
9.113
9.416
268,855
+0.31(+3.42%)
Mar 26, 2007
9.187
9.260
9.095
9.104
370,617
+0.06(+0.61%)
Mar 23, 2007
9.095
9.269
8.802
9.049
347,385
-0.05(-0.50%)
Mar 22, 2007
8.793
9.132
8.536
9.095
472,269
+0.29(+3.33%)
Mar 21, 2007
8.710
8.912
8.646
8.802
1,096,909
+0.06(+0.73%)
Mar 20, 2007
8.224
8.829
8.151
8.738
776,245
+0.70(+8.67%)
Mar 19, 2007
7.885
8.114
7.885
8.041
412,936
+0.23(+2.93%)
Mar 16, 2007
7.711
8.114
7.546
7.812
626,602
+0.11(+1.43%)
Mar 15, 2007
7.481
7.802
7.151
7.702
778,318
-0.19(-2.44%)
Mar 14, 2007
7.949
8.041
7.747
7.894
179,855
-0.03(-0.35%)
Mar 13, 2007
8.160
8.215
7.857
7.922
223,373
-0.24(-2.92%)
Mar 12, 2007
7.564
8.224
7.445
8.160
384,905
+0.56(+7.36%)
Mar 09, 2007
7.647
7.656
7.445
7.601
107,106
+0.02(+0.24%)
Mar 08, 2007
7.683
7.683
7.408
7.582
151,170
-0.05(-0.60%)
Mar 07, 2007
7.647
7.766
7.610
7.628
186,617
-0.02(-0.24%)
Mar 06, 2007
7.509
7.867
7.390
7.647
325,571
+0.21(+2.84%)
Mar 05, 2007
7.683
7.766
7.426
7.436
227,409
-0.37(-4.70%)
Mar 02, 2007
7.885
8.022
7.417
7.802
284,343
-0.15(-1.85%)
Mar 01, 2007
7.802
8.032
7.381
7.949
249,332
-0.04(-0.46%)
Feb 28, 2007
7.931
8.151
7.674
7.986
345,313
+0.14(+1.75%)
Feb 27, 2007
8.307
8.307
7.316
7.848
564,542
-0.50(-6.04%)
Feb 26, 2007
8.582
8.683
8.343
8.352
501,718
-0.19(-2.25%)
Feb 23, 2007
8.288
8.609
8.242
8.545
375,634
+0.25(+2.98%)
Feb 22, 2007
8.334
8.334
8.187
8.297
174,401
-0.04(-0.44%)
Feb 21, 2007
8.261
8.334
8.252
8.334
182,472
+0.04(+0.44%)
Feb 20, 2007
8.316
8.316
8.077
8.297
234,607
-0.04(-0.44%)
Feb 16, 2007
8.334
8.343
8.068
8.334
323,499
+0.00(+0.00%)
Feb 15, 2007
8.160
8.463
8.096
8.334
365,818
+0.16(+1.91%)
Feb 14, 2007
8.068
8.242
8.059
8.178
460,163
+0.08(+1.02%)
Feb 13, 2007
8.224
8.252
8.004
8.096
263,184
-0.13(-1.56%)
Feb 12, 2007
7.967
8.252
7.967
8.224
443,366
+0.26(+3.22%)
Feb 09, 2007
8.197
8.224
7.922
7.967
237,880
-0.25(-3.01%)
Feb 08, 2007
8.160
8.279
8.132
8.215
285,107
+0.06(+0.67%)
Feb 07, 2007
8.160
8.187
8.068
8.160
277,035
+0.00(+0.00%)
Feb 06, 2007
8.187
8.224
8.068
8.160
174,183
+0.01(+0.11%)
Feb 05, 2007
8.252
8.279
8.096
8.151
458,963
-0.09(-1.11%)
Feb 02, 2007
8.114
8.252
8.114
8.242
222,392
+0.12(+1.47%)
Feb 01, 2007
8.187
8.270
8.050
8.123
337,024
-0.07(-0.89%)
Jan 31, 2007
8.224
8.242
8.151
8.197
194,797
-0.02(-0.22%)
Jan 30, 2007
8.242
8.270
8.169
8.215
258,712
+0.00(+0.00%)
Jan 29, 2007
8.215
8.279
8.169
8.215
264,820
-0.01(-0.11%)
Jan 26, 2007
8.077
8.261
7.967
8.224
290,342
+0.17(+2.05%)
Jan 25, 2007
8.297
8.380
8.041
8.059
490,920
-0.24(-2.87%)
Jan 24, 2007
8.197
8.343
8.087
8.297
332,879
+0.12(+1.46%)
Jan 23, 2007
7.867
8.242
7.793
8.178
434,968
+0.29(+3.72%)
Jan 22, 2007
7.793
7.940
7.601
7.885
323,608
+0.10(+1.30%)
Jan 19, 2007
7.647
7.793
7.582
7.784
357,529
+0.14(+1.80%)
Jan 18, 2007
7.674
7.692
7.573
7.647
313,246
+0.03(+0.36%)
Jan 17, 2007
7.573
7.720
7.509
7.619
391,013
+0.05(+0.61%)
Jan 16, 2007
7.316
7.582
6.941
7.573
616,568
+0.43(+6.03%)
Jan 12, 2007
6.959
7.151
6.904
7.142
210,067
+0.17(+2.37%)
Jan 11, 2007
6.931
7.014
6.867
6.977
199,160
+0.06(+0.93%)
Jan 10, 2007
6.922
7.014
6.794
6.913
256,312
+0.03(+0.40%)
Jan 09, 2007
6.886
6.931
6.831
6.886
189,453
+0.00(+0.00%)
Jan 08, 2007
6.922
6.941
6.831
6.886
188,362
+0.00(+0.00%)
Jan 05, 2007
6.785
6.950
6.785
6.886
228,063
-0.03(-0.40%)
Jan 04, 2007
7.096
7.096
6.858
6.913
279,326
-0.16(-2.20%)
Jan 03, 2007
6.803
7.170
6.773
7.069
283,689
+0.35(+5.18%)
Dec 29, 2006
6.730
6.748
6.675
6.721
247,260
-0.01(-0.14%)
Dec 28, 2006
6.693
6.803
6.647
6.730
235,480
+0.01(+0.14%)
Dec 27, 2006
6.665
6.739
6.633
6.721
185,635
+0.09(+1.38%)
Dec 26, 2006
6.473
6.647
6.464
6.629
177,782
+0.17(+2.55%)
Dec 22, 2006
6.308
6.473
6.198
6.464
181,273
+0.17(+2.62%)
Dec 21, 2006
6.290
6.326
6.161
6.299
240,170
+0.02(+0.29%)
Dec 20, 2006
6.290
6.308
6.161
6.280
103,397
+0.00(+0.00%)
Dec 19, 2006
6.170
6.299
6.097
6.280
129,792
+0.07(+1.18%)
Dec 18, 2006
6.143
6.216
6.060
6.207
205,922
+0.08(+1.35%)
Dec 15, 2006
6.280
6.280
6.088
6.125
250,532
-0.16(-2.48%)
Dec 14, 2006
6.097
6.335
6.070
6.280
343,677
+0.20(+3.32%)
Dec 13, 2006
6.125
6.143
6.024
6.079
492,011
-0.01(-0.15%)
Dec 12, 2006
6.088
6.179
6.033
6.088
334,079
+0.01(+0.15%)
Dec 11, 2006
6.024
6.115
5.996
6.079
214,430
+0.09(+1.53%)
Dec 08, 2006
5.960
6.005
5.950
5.987
224,791
+0.03(+0.46%)
Dec 07, 2006
5.877
5.996
5.868
5.960
148,334
+0.10(+1.72%)
Dec 06, 2006
5.767
5.877
5.684
5.859
167,421
+0.06(+1.11%)
Dec 05, 2006
5.822
5.831
5.730
5.794
109,396
+0.02(+0.32%)
Dec 04, 2006
5.675
5.794
5.648
5.776
154,333
+0.14(+2.44%)
Dec 01, 2006
5.794
5.794
5.602
5.639
129,028
-0.12(-2.07%)
Nov 30, 2006
5.694
5.804
5.629
5.758
187,053
+0.16(+2.78%)
Nov 29, 2006
5.501
5.611
5.464
5.602
100,780
+0.10(+1.83%)
Nov 28, 2006
5.345
5.519
5.327
5.501
126,520
+0.17(+3.09%)
Nov 27, 2006
5.455
5.501
5.272
5.336
255,985
-0.12(-2.18%)
Nov 24, 2006
5.492
5.492
5.409
5.455
22,250
-0.05(-0.83%)
Nov 22, 2006
5.492
5.501
5.428
5.501
170,148
+0.03(+0.50%)
Nov 21, 2006
5.492
5.529
5.419
5.474
185,526
-0.03(-0.50%)
Nov 20, 2006
5.574
5.593
5.474
5.501
120,085
-0.09(-1.64%)
Nov 17, 2006
5.758
5.758
5.584
5.593
115,504
-0.17(-2.87%)
Nov 16, 2006
5.666
5.785
5.666
5.758
108,742
+0.09(+1.62%)
Nov 15, 2006
5.730
5.758
5.628
5.666
146,698
+0.00(+0.00%)
Nov 14, 2006
5.510
5.666
5.501
5.666
217,156
+0.17(+3.00%)
Nov 13, 2006
5.501
5.519
5.464
5.501
205,050
+0.01(+0.17%)
Nov 10, 2006
5.492
5.574
5.409
5.492
196,106
+0.00(+0.00%)
Nov 09, 2006
5.565
5.593
5.364
5.492
311,392
-0.08(-1.48%)
Nov 08, 2006
5.849
5.886
5.501
5.574
280,635
-0.37(-6.17%)
Nov 07, 2006
5.978
6.051
5.886
5.941
77,439
-0.06(-0.92%)
Nov 06, 2006
5.905
6.097
5.905
5.996
90,963
+0.17(+2.83%)
Nov 03, 2006
5.831
5.886
5.776
5.831
60,097
+0.04(+0.63%)
Nov 02, 2006
5.739
5.840
5.730
5.794
147,570
+0.02(+0.32%)
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
.