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 (%)
Nov 30, 2016
9.168
9.398
9.123
9.260
693,387
+0.09(+1.00%)
Nov 29, 2016
8.893
9.214
8.802
9.168
1,009,549
+0.28(+3.09%)
Nov 28, 2016
8.985
9.077
8.802
8.893
852,655
-0.14(-1.52%)
Nov 25, 2016
8.893
9.077
8.756
9.031
268,733
+0.18(+2.07%)
Nov 23, 2016
8.848
8.848
8.848
0
+0.00(+0.00%)
Nov 22, 2016
8.802
8.939
8.435
8.848
704,957
+0.09(+1.05%)
Nov 21, 2016
8.848
8.939
8.664
8.756
749,177
+0.00(+0.00%)
Nov 18, 2016
8.802
8.893
8.664
8.756
509,947
+0.00(+0.00%)
Nov 17, 2016
8.710
8.962
8.664
8.756
946,683
+0.09(+1.06%)
Nov 16, 2016
8.618
8.939
8.527
8.664
1,267,658
+0.18(+2.16%)
Nov 15, 2016
8.481
8.733
8.297
8.481
1,113,949
-0.05(-0.54%)
Nov 14, 2016
8.389
8.939
8.343
8.527
1,977,234
+0.14(+1.64%)
Nov 11, 2016
7.793
8.527
7.747
8.389
3,320,196
+0.69(+8.93%)
Nov 10, 2016
7.564
7.885
7.472
7.702
3,053,773
+0.28(+3.70%)
Nov 09, 2016
6.647
7.564
6.624
7.426
2,941,627
+0.69(+10.20%)
Nov 08, 2016
7.014
7.106
6.418
6.739
5,471,983
-0.78(-10.37%)
Nov 07, 2016
7.610
7.610
7.449
7.518
1,358,422
+0.09(+1.23%)
Nov 04, 2016
7.472
7.587
7.335
7.426
1,300,050
-0.05(-0.61%)
Nov 03, 2016
7.472
7.656
7.335
7.472
1,742,653
+0.00(+0.00%)
Nov 02, 2016
7.885
8.068
7.381
7.472
1,640,561
-0.41(-5.23%)
Nov 01, 2016
8.114
8.160
7.747
7.885
760,880
-0.28(-3.37%)
Oct 31, 2016
8.252
8.343
8.068
8.160
1,161,136
-0.18(-2.20%)
Oct 28, 2016
8.022
8.343
7.977
8.343
989,629
+0.28(+3.41%)
Oct 27, 2016
8.618
8.618
8.022
8.068
1,072,791
-0.46(-5.38%)
Oct 26, 2016
8.664
8.664
8.435
8.527
478,968
-0.18(-2.11%)
Oct 25, 2016
8.802
8.848
8.710
8.710
297,703
-0.09(-1.04%)
Oct 24, 2016
8.802
8.985
8.756
8.802
448,387
+0.05(+0.52%)
Oct 21, 2016
8.710
8.985
8.618
8.756
439,331
-0.05(-0.52%)
Oct 20, 2016
8.985
9.260
8.802
8.802
804,584
-0.23(-2.54%)
Oct 19, 2016
8.848
9.077
8.756
9.031
598,792
+0.14(+1.55%)
Oct 18, 2016
8.939
8.939
8.802
8.893
367,042
+0.05(+0.52%)
Oct 17, 2016
8.664
8.985
8.664
8.848
620,769
+0.13(+1.47%)
Oct 14, 2016
8.866
8.903
8.664
8.719
931,855
-0.08(-0.94%)
Oct 13, 2016
8.866
8.930
8.683
8.802
771,934
-0.15(-1.64%)
Oct 12, 2016
9.013
9.031
8.883
8.948
698,225
-0.06(-0.71%)
Oct 11, 2016
9.251
9.269
8.961
9.013
903,404
-0.27(-2.87%)
Oct 10, 2016
9.499
9.618
9.260
9.279
647,073
-0.19(-2.03%)
Oct 07, 2016
9.746
9.764
9.425
9.471
899,229
-0.30(-3.10%)
Oct 06, 2016
9.920
9.974
9.673
9.774
526,831
-0.17(-1.66%)
Oct 05, 2016
9.819
10.00
9.819
9.939
853,420
+0.12(+1.21%)
Oct 04, 2016
9.801
10.01
9.755
9.819
1,207,345
+0.01(+0.09%)
Oct 03, 2016
9.517
9.847
9.453
9.810
1,659,176
+0.31(+3.28%)
Sep 30, 2016
9.196
9.554
9.168
9.499
2,189,415
+0.32(+3.50%)
Sep 29, 2016
9.444
9.508
9.098
9.178
950,564
-0.29(-3.10%)
Sep 28, 2016
9.361
9.544
9.288
9.471
861,461
+0.16(+1.67%)
Sep 27, 2016
9.334
9.402
9.223
9.315
1,341,628
-0.01(-0.10%)
Sep 26, 2016
9.196
9.508
9.178
9.324
1,863,554
+0.15(+1.60%)
Sep 23, 2016
8.976
9.251
8.884
9.178
1,510,173
+0.16(+1.73%)
Sep 22, 2016
9.223
9.352
8.962
9.022
1,222,003
-0.17(-1.89%)
Sep 21, 2016
8.774
9.269
8.646
9.196
2,356,924
+0.03(+0.30%)
Sep 20, 2016
9.957
9.966
9.049
9.168
2,632,127
-0.95(-9.42%)
Sep 19, 2016
10.21
10.29
9.975
10.12
916,095
+0.04(+0.36%)
Sep 16, 2016
9.920
10.09
9.874
10.09
665,808
+0.15(+1.48%)
Sep 15, 2016
9.884
10.03
9.700
9.939
836,842
+0.08(+0.84%)
Sep 14, 2016
10.09
10.09
9.764
9.856
666,113
-0.11(-1.10%)
Sep 13, 2016
9.856
10.04
9.581
9.966
1,431,243
+0.00(+0.00%)
Sep 12, 2016
9.700
9.989
9.664
9.966
615,962
+0.17(+1.68%)
Sep 09, 2016
10.02
10.09
9.764
9.801
619,589
-0.34(-3.34%)
Sep 08, 2016
10.12
10.17
9.948
10.14
400,298
-0.04(-0.36%)
Sep 07, 2016
10.15
10.33
10.14
10.18
454,763
+0.02(+0.18%)
Sep 06, 2016
10.35
10.40
10.04
10.16
633,366
-0.18(-1.77%)
Sep 02, 2016
10.41
10.34
10.34
10.34
1,059,935
+0.04(+0.36%)
Sep 01, 2016
10.33
10.48
10.12
10.31
971,667
+0.01(+0.09%)
Aug 31, 2016
10.21
10.31
10.13
10.30
722,425
+0.08(+0.81%)
Aug 30, 2016
10.18
10.25
10.13
10.21
320,109
+0.02(+0.18%)
Aug 29, 2016
10.24
10.39
10.12
10.20
600,355
+0.02(+0.18%)
Aug 26, 2016
10.17
10.21
9.975
10.18
570,742
+0.05(+0.54%)
Aug 25, 2016
10.20
10.25
10.06
10.12
442,801
-0.10(-0.99%)
Aug 24, 2016
10.43
10.51
10.18
10.22
566,916
-0.22(-2.11%)
Aug 23, 2016
10.47
10.61
10.44
10.44
441,205
-0.04(-0.35%)
Aug 22, 2016
10.53
10.56
10.30
10.48
606,831
-0.05(-0.52%)
Aug 19, 2016
10.55
10.58
10.43
10.53
431,336
-0.03(-0.26%)
Aug 18, 2016
10.69
10.74
10.49
10.56
637,217
-0.13(-1.20%)
Aug 17, 2016
10.71
10.74
10.55
10.69
376,754
-0.08(-0.77%)
Aug 16, 2016
10.78
10.81
10.64
10.77
376,281
-0.11(-1.01%)
Aug 15, 2016
10.56
10.91
10.55
10.88
728,505
+0.43(+4.12%)
Aug 12, 2016
10.43
10.48
10.36
10.45
395,818
+0.01(+0.09%)
Aug 11, 2016
10.16
10.48
10.16
10.44
557,148
+0.33(+3.26%)
Aug 10, 2016
10.05
10.13
9.920
10.11
570,017
+0.10(+1.01%)
Aug 09, 2016
10.29
10.32
10.01
10.01
684,513
-0.28(-2.67%)
Aug 08, 2016
10.34
10.40
10.21
10.29
1,332,004
-0.01(-0.09%)
Aug 05, 2016
10.18
10.77
10.18
10.30
1,997,113
+0.12(+1.17%)
Aug 04, 2016
9.398
10.29
9.187
10.18
3,009,191
+1.01(+11.00%)
Aug 03, 2016
8.527
9.306
8.389
9.168
1,916,277
+0.65(+7.64%)
Aug 02, 2016
8.976
9.003
8.458
8.518
2,294,193
-0.45(-5.01%)
Aug 01, 2016
9.113
9.242
8.866
8.967
1,361,210
-0.11(-1.21%)
Jul 29, 2016
9.187
9.187
9.040
9.077
975,602
-0.13(-1.39%)
Jul 28, 2016
9.434
9.434
9.086
9.205
1,123,609
-0.23(-2.43%)
Jul 27, 2016
9.691
9.700
9.334
9.434
1,161,601
-0.25(-2.56%)
Jul 26, 2016
10.09
10.09
9.599
9.682
1,243,061
-0.39(-3.83%)
Jul 25, 2016
10.20
10.27
9.994
10.07
1,211,435
-0.11(-1.08%)
Jul 22, 2016
10.17
10.38
10.17
10.18
1,033,477
+0.05(+0.45%)
Jul 21, 2016
10.30
10.59
10.09
10.13
2,353,954
-0.18(-1.78%)
Jul 20, 2016
10.37
10.41
10.12
10.31
656,912
-0.04(-0.35%)
Jul 19, 2016
10.42
10.45
10.19
10.35
421,797
-0.08(-0.79%)
Jul 18, 2016
10.54
10.63
10.43
10.43
338,395
-0.10(-0.96%)
Jul 15, 2016
10.64
10.64
10.42
10.53
507,390
-0.04(-0.35%)
Jul 14, 2016
10.50
10.65
10.48
10.57
421,403
+0.17(+1.68%)
Jul 13, 2016
10.73
10.75
10.26
10.40
858,998
-0.27(-2.49%)
Jul 12, 2016
10.54
10.73
10.49
10.66
732,320
+0.22(+2.11%)
Jul 11, 2016
10.28
10.53
10.28
10.44
505,878
+0.25(+2.43%)
Jul 08, 2016
10.18
10.35
10.17
10.20
1,257,554
+0.11(+1.09%)
Jul 07, 2016
9.810
10.10
9.764
10.09
893,940
+0.32(+3.29%)
Jul 06, 2016
9.618
9.792
9.444
9.764
791,245
+0.12(+1.24%)
Jul 05, 2016
9.902
9.902
9.544
9.645
523,365
-0.28(-2.86%)
Jul 01, 2016
9.948
9.929
9.929
9.929
336,042
-0.02(-0.18%)
Jun 30, 2016
10.07
10.10
9.792
9.948
682,488
-0.05(-0.46%)
Jun 29, 2016
9.792
10.03
9.563
9.994
1,251,232
+0.32(+3.32%)
Jun 28, 2016
9.865
10.03
9.664
9.673
755,688
-0.08(-0.85%)
Jun 27, 2016
9.829
9.966
9.673
9.755
1,334,855
-0.22(-2.21%)
Jun 24, 2016
9.856
10.38
9.856
9.975
1,822,828
-0.48(-4.56%)
Jun 23, 2016
10.33
10.52
10.27
10.45
691,510
+0.28(+2.80%)
Jun 22, 2016
10.31
10.40
10.10
10.17
381,670
-0.16(-1.51%)
Jun 21, 2016
10.55
10.60
9.902
10.32
622,704
-0.25(-2.34%)
Jun 20, 2016
10.57
10.72
10.51
10.57
281,745
+0.19(+1.86%)
Jun 17, 2016
10.57
10.71
10.33
10.38
625,138
-0.16(-1.48%)
Jun 16, 2016
10.54
10.61
10.13
10.53
612,298
-0.10(-0.95%)
Jun 15, 2016
10.45
10.84
10.42
10.64
631,283
+0.17(+1.67%)
Jun 14, 2016
10.31
10.54
10.25
10.46
703,363
+0.33(+3.26%)
Jun 13, 2016
10.22
10.47
10.13
10.13
395,907
-0.19(-1.86%)
Jun 10, 2016
10.34
10.45
10.21
10.32
710,789
-0.21(-2.00%)
Jun 09, 2016
10.64
10.78
10.39
10.53
602,657
-0.12(-1.12%)
Jun 08, 2016
10.63
10.66
10.47
10.65
687,050
+0.00(+0.00%)
Jun 07, 2016
10.81
10.85
10.60
10.65
910,609
-0.15(-1.36%)
Jun 06, 2016
10.83
10.97
10.71
10.80
641,278
-0.04(-0.34%)
Jun 03, 2016
10.95
10.97
10.62
10.84
436,806
-0.13(-1.17%)
Jun 02, 2016
10.81
10.97
10.73
10.97
367,710
+0.05(+0.50%)
Jun 01, 2016
10.75
10.92
10.68
10.91
632,342
+0.07(+0.68%)
May 31, 2016
10.64
11.01
10.43
10.84
688,340
+0.23(+2.16%)
May 27, 2016
10.58
10.61
10.61
10.61
737,853
+0.03(+0.26%)
May 26, 2016
10.45
10.73
10.30
10.58
866,634
+0.13(+1.23%)
May 25, 2016
10.79
10.87
10.31
10.45
797,779
-0.32(-2.98%)
May 24, 2016
10.34
10.84
10.34
10.77
1,028,125
+0.50(+4.82%)
May 23, 2016
10.32
10.43
10.17
10.28
796,685
-0.07(-0.71%)
May 20, 2016
10.09
10.38
10.00
10.35
1,005,152
+0.32(+3.20%)
May 19, 2016
9.755
10.08
9.714
10.03
874,075
+0.21(+2.15%)
May 18, 2016
9.939
9.966
9.709
9.819
1,109,468
-0.17(-1.65%)
May 17, 2016
10.25
10.40
9.939
9.984
769,735
-0.29(-2.85%)
May 16, 2016
10.19
10.43
10.10
10.28
690,014
+0.09(+0.90%)
May 13, 2016
10.35
10.35
10.08
10.19
919,441
-0.23(-2.20%)
May 12, 2016
11.19
11.22
10.27
10.42
1,260,571
-0.71(-6.35%)
May 11, 2016
11.16
11.20
10.88
11.12
1,137,301
-0.11(-0.98%)
May 10, 2016
11.36
11.41
10.81
11.23
1,187,862
-0.08(-0.73%)
May 09, 2016
13.16
13.54
11.05
11.31
3,504,961
-1.19(-9.53%)
May 06, 2016
12.16
12.51
12.06
12.51
744,517
+0.22(+1.79%)
May 05, 2016
11.96
12.36
11.96
12.29
576,701
+0.37(+3.08%)
May 04, 2016
12.10
12.52
11.85
11.92
1,163,047
-0.25(-2.04%)
May 03, 2016
11.90
12.29
11.85
12.17
942,477
+0.08(+0.68%)
May 02, 2016
11.86
12.11
11.71
12.08
508,323
+0.30(+2.57%)
Apr 29, 2016
11.65
11.87
11.52
11.78
1,079,089
+0.09(+0.78%)
Apr 28, 2016
11.61
11.92
11.49
11.69
444,649
+0.01(+0.08%)
Apr 27, 2016
11.96
12.10
11.44
11.68
701,084
-0.25(-2.07%)
Apr 26, 2016
11.53
11.95
11.41
11.93
846,717
+0.43(+3.75%)
Apr 25, 2016
11.67
11.73
11.30
11.50
322,566
-0.17(-1.49%)
Apr 22, 2016
11.48
11.73
11.46
11.67
318,567
+0.19(+1.68%)
Apr 21, 2016
11.39
11.57
11.19
11.48
478,190
+0.11(+0.97%)
Apr 20, 2016
11.22
11.39
11.07
11.37
991,476
+0.16(+1.39%)
Apr 19, 2016
11.21
11.63
11.11
11.21
785,806
+0.09(+0.82%)
Apr 18, 2016
10.87
11.16
10.81
11.12
457,758
+0.16(+1.42%)
Apr 15, 2016
10.91
11.02
10.75
10.97
370,563
+0.04(+0.34%)
Apr 14, 2016
11.27
11.28
10.90
10.93
341,114
-0.31(-2.77%)
Apr 13, 2016
10.79
11.30
10.75
11.24
481,180
+0.57(+5.33%)
Apr 12, 2016
10.67
10.75
10.21
10.67
1,314,862
+0.04(+0.35%)
Apr 11, 2016
10.75
10.88
10.60
10.64
420,196
-0.04(-0.34%)
Apr 08, 2016
10.84
10.86
10.53
10.67
546,731
-0.10(-0.94%)
Apr 07, 2016
10.85
10.93
10.57
10.77
603,670
-0.15(-1.34%)
Apr 06, 2016
10.71
10.94
10.61
10.92
437,175
+0.24(+2.23%)
Apr 05, 2016
10.57
10.75
10.45
10.68
441,782
+0.01(+0.09%)
Apr 04, 2016
10.87
10.97
10.54
10.67
485,666
-0.20(-1.85%)
Apr 01, 2016
10.58
10.93
10.53
10.87
515,544
+0.13(+1.19%)
Mar 31, 2016
10.96
11.00
10.51
10.75
681,699
-0.22(-2.01%)
Mar 30, 2016
11.00
11.30
10.85
10.97
822,483
+0.07(+0.67%)
Mar 29, 2016
10.48
10.94
10.39
10.89
416,937
+0.34(+3.22%)
Mar 28, 2016
10.56
10.67
10.51
10.55
358,463
+0.01(+0.09%)
Mar 24, 2016
10.51
10.54
10.54
10.54
407,264
-0.05(-0.43%)
Mar 23, 2016
10.93
10.97
10.50
10.59
746,384
-0.38(-3.43%)
Mar 22, 2016
11.04
11.12
10.82
10.97
486,819
-0.17(-1.56%)
Mar 21, 2016
11.60
11.71
11.06
11.14
532,874
-0.50(-4.26%)
Mar 18, 2016
11.27
11.80
11.25
11.63
1,083,136
+0.45(+4.02%)
Mar 17, 2016
11.13
11.24
11.00
11.19
407,123
+0.03(+0.25%)
Mar 16, 2016
10.98
11.30
10.85
11.16
816,596
+0.13(+1.16%)
Mar 15, 2016
11.21
11.30
10.97
11.03
492,153
-0.32(-2.83%)
Mar 14, 2016
11.63
11.63
11.16
11.35
720,144
-0.33(-2.83%)
Mar 11, 2016
11.14
11.73
11.12
11.68
1,206,852
+0.64(+5.81%)
Mar 10, 2016
11.25
11.28
10.89
11.04
871,563
-0.20(-1.79%)
Mar 09, 2016
11.13
11.35
11.02
11.24
859,006
+0.23(+2.08%)
Mar 08, 2016
11.29
11.40
10.97
11.01
785,972
-0.38(-3.30%)
Mar 07, 2016
11.43
11.65
11.30
11.39
624,483
-0.07(-0.64%)
Mar 04, 2016
11.11
11.49
10.97
11.46
1,758,792
+0.39(+3.56%)
Mar 03, 2016
10.95
11.14
10.85
11.07
720,459
+0.14(+1.26%)
Mar 02, 2016
11.22
11.30
10.79
10.93
1,106,447
-0.30(-2.69%)
Mar 01, 2016
10.68
11.27
10.62
11.23
1,845,006
+0.65(+6.15%)
Feb 29, 2016
10.71
10.77
10.29
10.58
1,611,895
-0.19(-1.79%)
Feb 26, 2016
10.74
10.90
10.52
10.77
1,324,997
+0.50(+4.82%)
Feb 25, 2016
10.03
10.31
10.03
10.28
1,139,732
+0.36(+3.60%)
Feb 24, 2016
10.01
10.01
9.755
9.920
698,768
-0.28(-2.79%)
Feb 23, 2016
10.13
10.31
9.975
10.20
440,309
+0.04(+0.36%)
Feb 22, 2016
10.03
10.31
10.02
10.17
976,214
+0.28(+2.88%)
Feb 19, 2016
9.709
9.952
9.654
9.884
384,091
+0.13(+1.32%)
Feb 18, 2016
10.28
10.28
9.746
9.755
1,161,175
-0.49(-4.74%)
Feb 17, 2016
10.25
10.56
10.13
10.24
638,383
+0.14(+1.36%)
Feb 16, 2016
9.746
10.15
9.709
10.10
769,361
+0.57(+5.96%)
Feb 12, 2016
9.480
9.535
9.535
9.535
592,027
+0.28(+3.07%)
Feb 11, 2016
9.444
9.664
9.123
9.251
958,729
-0.42(-4.36%)
Feb 10, 2016
9.242
9.719
9.223
9.673
971,097
+0.39(+4.15%)
Feb 09, 2016
9.709
9.764
9.168
9.288
1,158,529
-0.60(-6.03%)
Feb 08, 2016
10.22
10.28
9.709
9.884
919,343
-0.48(-4.60%)
Feb 05, 2016
11.06
11.37
10.36
10.36
793,196
-0.80(-7.15%)
Feb 04, 2016
11.84
11.94
10.99
11.16
558,489
-0.65(-5.51%)
Feb 03, 2016
11.66
11.83
11.22
11.81
679,613
+0.33(+2.88%)
Feb 02, 2016
11.95
12.07
11.39
11.48
859,972
-0.70(-5.72%)
Feb 01, 2016
11.95
12.33
11.85
12.18
764,349
+0.12(+0.99%)
Jan 29, 2016
11.77
12.10
11.76
12.06
932,591
+0.38(+3.22%)
Jan 28, 2016
12.38
12.38
11.62
11.68
645,223
-0.51(-4.21%)
Jan 27, 2016
12.29
12.68
12.12
12.19
714,211
-0.10(-0.82%)
Jan 26, 2016
11.83
12.33
11.70
12.29
886,901
+0.50(+4.20%)
Jan 25, 2016
12.06
12.09
11.77
11.80
508,635
-0.34(-2.80%)
Jan 22, 2016
12.17
12.41
12.03
12.14
935,901
+0.22(+1.85%)
Jan 21, 2016
12.03
12.26
11.74
11.92
541,450
-0.05(-0.38%)
Jan 20, 2016
11.78
12.13
11.30
11.96
937,634
-0.08(-0.68%)
Jan 19, 2016
12.74
12.77
11.82
12.05
624,666
-0.57(-4.51%)
Jan 15, 2016
12.65
12.62
12.62
12.62
809,075
-0.44(-3.37%)
Jan 14, 2016
12.36
13.13
12.19
13.06
1,107,873
+0.76(+6.19%)
Jan 13, 2016
12.77
13.00
12.22
12.29
1,066,009
-0.48(-3.73%)
Jan 12, 2016
13.14
13.29
12.63
12.77
724,845
-0.13(-1.00%)
Jan 11, 2016
12.50
12.95
12.31
12.90
958,928
+0.46(+3.69%)
Jan 08, 2016
12.92
13.07
12.39
12.44
973,041
-0.35(-2.72%)
Jan 07, 2016
13.50
13.56
12.65
12.79
1,465,568
-0.99(-7.19%)
Jan 06, 2016
13.33
13.80
13.11
13.78
988,937
+0.20(+1.49%)
Jan 05, 2016
14.06
14.10
13.56
13.58
1,401,029
-0.41(-2.95%)
Jan 04, 2016
14.64
14.91
13.87
13.99
1,046,672
-0.95(-6.38%)
Dec 31, 2015
14.33
14.94
14.94
14.94
574,685
+0.52(+3.62%)
Dec 30, 2015
14.71
14.99
14.40
14.42
479,070
-0.39(-2.60%)
Dec 29, 2015
14.57
14.89
14.55
14.81
611,129
+0.31(+2.15%)
Dec 28, 2015
14.58
14.63
14.27
14.50
663,150
-0.05(-0.31%)
Dec 24, 2015
14.16
14.54
14.54
14.54
255,331
+0.43(+3.05%)
Dec 23, 2015
14.05
14.21
14.02
14.11
300,294
+0.15(+1.05%)
Dec 22, 2015
14.11
14.15
13.89
13.96
329,247
-0.12(-0.85%)
Dec 21, 2015
14.17
14.19
13.96
14.08
366,658
+0.02(+0.13%)
Dec 18, 2015
14.24
14.56
14.04
14.06
798,512
-0.21(-1.48%)
Dec 17, 2015
14.64
14.76
14.26
14.28
814,726
-0.24(-1.64%)
Dec 16, 2015
13.99
14.61
13.94
14.51
934,527
+0.60(+4.28%)
Dec 15, 2015
13.84
14.21
13.69
13.92
655,714
+0.20(+1.47%)
Dec 14, 2015
14.03
14.21
13.62
13.72
702,572
-0.18(-1.32%)
Dec 11, 2015
14.58
14.72
13.86
13.90
676,150
-0.94(-6.36%)
Dec 10, 2015
14.48
14.98
14.43
14.84
954,293
+0.32(+2.21%)
Dec 09, 2015
14.59
14.67
14.29
14.52
866,582
-0.19(-1.31%)
Dec 08, 2015
14.94
15.22
14.53
14.72
826,570
-0.40(-2.67%)
Dec 07, 2015
15.38
15.49
14.89
15.12
734,041
-0.29(-1.90%)
Dec 04, 2015
15.04
15.42
14.83
15.41
822,536
+0.38(+2.50%)
Dec 03, 2015
15.13
15.21
14.77
15.04
957,739
-0.07(-0.49%)
Dec 02, 2015
15.55
15.60
15.09
15.11
625,255
-0.42(-2.72%)
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
.