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 (%)
Apr 30, 2010
3.611
3.611
3.317
3.436
231,324
-0.17(-4.82%)
Apr 29, 2010
3.666
3.748
3.574
3.611
349,384
-0.05(-1.25%)
Apr 28, 2010
3.620
3.675
3.446
3.656
657,417
+0.07(+2.05%)
Apr 27, 2010
3.940
3.940
3.271
3.583
958,771
-0.30(-7.78%)
Apr 26, 2010
4.160
4.472
3.849
3.885
1,055,952
-0.27(-6.40%)
Apr 23, 2010
3.684
4.215
3.666
4.151
1,298,599
+0.47(+12.69%)
Apr 22, 2010
3.372
3.711
3.345
3.684
567,547
+0.22(+6.35%)
Apr 21, 2010
3.198
3.592
3.180
3.464
651
+0.35(+11.18%)
Apr 20, 2010
3.070
3.180
2.932
3.116
1,299
+0.19(+6.58%)
Apr 19, 2010
2.822
3.070
2.822
2.923
316,929
-0.05(-1.85%)
Apr 16, 2010
2.942
3.070
2.822
2.978
348,312
-0.03(-0.91%)
Apr 15, 2010
3.198
3.226
2.813
3.006
763,910
-0.20(-6.29%)
Apr 14, 2010
2.832
3.271
2.758
3.207
769,773
+0.38(+13.27%)
Apr 13, 2010
2.740
2.850
2.667
2.832
446,260
+0.16(+6.19%)
Apr 12, 2010
2.557
2.749
2.522
2.667
434,728
+0.15(+5.82%)
Apr 09, 2010
2.529
2.557
2.483
2.520
266,692
+0.06(+2.61%)
Apr 08, 2010
2.373
2.538
2.291
2.456
372,049
+0.03(+1.13%)
Apr 07, 2010
2.309
2.446
2.245
2.428
326,809
+0.12(+5.16%)
Apr 06, 2010
2.337
2.428
2.263
2.309
193,778
+0.06(+2.86%)
Apr 05, 2010
2.218
2.318
2.154
2.245
241,710
+0.05(+2.08%)
Apr 01, 2010
2.154
2.199
2.199
2.199
104,541
+0.09(+4.35%)
Mar 31, 2010
2.108
2.154
2.016
2.108
357,039
+0.04(+1.77%)
Mar 30, 2010
2.154
2.154
2.034
2.071
69,265
-0.04(-1.74%)
Mar 29, 2010
2.053
2.154
1.989
2.108
151,746
+0.08(+4.07%)
Mar 26, 2010
2.016
2.089
1.934
2.025
127,729
-0.04(-1.78%)
Mar 25, 2010
2.025
2.135
2.016
2.062
306,281
+0.08(+4.17%)
Mar 24, 2010
2.007
2.007
1.924
1.979
139,981
-0.05(-2.26%)
Mar 23, 2010
1.970
2.080
1.970
2.025
108,257
+0.03(+1.38%)
Mar 22, 2010
1.879
2.016
1.851
1.998
308,167
+0.05(+2.83%)
Mar 19, 2010
2.154
2.163
1.943
1.943
897,742
-0.16(-7.83%)
Mar 18, 2010
2.025
2.163
2.025
2.108
174,620
+0.04(+1.77%)
Mar 17, 2010
2.053
2.181
2.034
2.071
216,287
+0.00(+0.00%)
Mar 16, 2010
2.007
2.117
1.924
2.071
861,179
-0.02(-0.88%)
Mar 15, 2010
2.062
2.136
2.034
2.089
995,795
-0.23(-9.88%)
Mar 12, 2010
2.208
2.355
2.126
2.318
461,037
+0.07(+3.27%)
Mar 11, 2010
2.300
2.566
2.163
2.245
864,460
-0.07(-3.16%)
Mar 10, 2010
1.943
2.318
1.941
2.318
1,275,535
+0.38(+19.91%)
Mar 09, 2010
1.879
1.970
1.814
1.934
300,680
+0.05(+2.43%)
Mar 08, 2010
1.814
1.897
1.787
1.888
288,710
+0.09(+5.10%)
Mar 05, 2010
1.750
1.824
1.741
1.796
234,048
+0.05(+2.62%)
Mar 04, 2010
1.732
1.779
1.714
1.750
88,748
+0.00(+0.00%)
Mar 03, 2010
1.759
1.759
1.704
1.750
109,163
+0.01(+0.53%)
Mar 02, 2010
1.585
1.750
1.521
1.741
357,675
+0.18(+11.76%)
Mar 01, 2010
1.512
1.558
1.494
1.558
346,516
+0.04(+2.41%)
Feb 26, 2010
1.558
1.576
1.512
1.521
220,029
-0.04(-2.35%)
Feb 25, 2010
1.585
1.595
1.558
1.558
94,599
-0.03(-1.73%)
Feb 24, 2010
1.549
1.613
1.549
1.585
334,606
+0.01(+0.58%)
Feb 23, 2010
1.787
1.787
1.576
1.576
1,256,468
-0.20(-11.34%)
Feb 22, 2010
1.879
1.979
1.759
1.778
393,944
-0.05(-3.00%)
Feb 19, 2010
1.759
1.833
1.750
1.833
245,566
+0.05(+3.09%)
Feb 18, 2010
1.824
1.833
1.750
1.778
289,253
-0.02(-1.02%)
Feb 17, 2010
1.906
1.943
1.750
1.796
492,409
-0.08(-4.02%)
Feb 16, 2010
1.824
1.897
1.814
1.871
215,642
+0.05(+2.61%)
Feb 12, 2010
1.814
1.824
1.824
1.824
163,905
-0.06(-3.40%)
Feb 11, 2010
1.906
1.915
1.805
1.888
185,197
+0.02(+0.98%)
Feb 10, 2010
1.915
1.915
1.805
1.869
78,541
-0.03(-1.45%)
Feb 09, 2010
1.897
1.924
1.851
1.897
153,236
+0.05(+2.98%)
Feb 08, 2010
1.769
1.897
1.769
1.842
114,911
+0.03(+1.52%)
Feb 05, 2010
1.879
1.934
1.741
1.814
363,520
-0.10(-5.26%)
Feb 04, 2010
1.943
2.044
1.915
1.915
245,202
-0.06(-3.24%)
Feb 03, 2010
2.034
2.053
1.924
1.979
262,928
+0.07(+3.85%)
Feb 02, 2010
1.759
1.970
1.759
1.906
646,350
-0.06(-3.26%)
Feb 01, 2010
1.833
2.044
1.805
1.970
1,150,110
+0.16(+8.59%)
Jan 29, 2010
1.833
1.842
1.805
1.814
116,512
-0.02(-1.00%)
Jan 28, 2010
1.814
1.833
1.778
1.833
183,934
+0.01(+0.50%)
Jan 27, 2010
1.833
1.833
1.759
1.824
254,076
+0.07(+4.19%)
Jan 26, 2010
1.824
1.860
1.741
1.750
215,573
-0.08(-4.50%)
Jan 25, 2010
1.970
1.970
1.796
1.833
427,370
+0.07(+4.17%)
Jan 22, 2010
1.741
1.796
1.677
1.759
352,198
+0.03(+1.59%)
Jan 21, 2010
1.769
1.805
1.732
1.732
178,275
-0.07(-4.06%)
Jan 20, 2010
1.833
1.842
1.741
1.805
127,831
-0.09(-4.83%)
Jan 19, 2010
1.924
1.943
1.750
1.897
301,276
-0.05(-2.36%)
Jan 15, 2010
1.805
1.943
1.943
1.943
236,473
+0.16(+8.72%)
Jan 14, 2010
1.741
1.805
1.723
1.787
136,749
+0.04(+2.09%)
Jan 13, 2010
1.695
1.769
1.631
1.750
203,604
+0.05(+3.24%)
Jan 12, 2010
1.714
1.805
1.677
1.695
224,479
-0.17(-9.31%)
Jan 11, 2010
1.961
1.961
1.833
1.869
146,974
-0.03(-1.45%)
Jan 08, 2010
1.842
1.897
1.778
1.897
299,457
+0.05(+2.98%)
Jan 07, 2010
1.769
1.869
1.695
1.842
226,336
+0.05(+2.56%)
Jan 06, 2010
1.567
1.879
1.567
1.796
851,365
+0.16(+9.50%)
Jan 05, 2010
1.457
1.677
1.402
1.640
682,982
+0.19(+13.29%)
Jan 04, 2010
1.439
1.457
1.393
1.448
192,333
+0.07(+5.33%)
Dec 31, 2009
1.365
1.375
1.375
1.375
85,553
-0.01(-0.66%)
Dec 30, 2009
1.402
1.457
1.375
1.384
187,669
-0.05(-3.82%)
Dec 29, 2009
1.420
1.457
1.375
1.439
139,646
-0.03(-1.87%)
Dec 28, 2009
1.384
1.466
1.375
1.466
252,514
+0.11(+8.11%)
Dec 24, 2009
1.310
1.356
1.310
1.356
41,441
+0.04(+2.77%)
Dec 23, 2009
1.402
1.402
1.319
1.320
150,045
-0.06(-4.63%)
Dec 22, 2009
1.100
1.420
1.045
1.384
185,340
+0.00(+0.00%)
Dec 21, 2009
1.448
1.448
1.365
1.384
206,442
-0.05(-3.82%)
Dec 18, 2009
1.375
1.439
1.356
1.439
129,595
+0.05(+3.29%)
Dec 17, 2009
1.475
1.475
1.356
1.393
342,048
-0.06(-4.40%)
Dec 16, 2009
1.604
1.604
1.448
1.457
251,083
-0.03(-1.85%)
Dec 15, 2009
1.439
1.485
1.420
1.485
191,997
+0.07(+5.19%)
Dec 14, 2009
1.338
1.439
1.338
1.411
239,202
+0.03(+1.99%)
Dec 11, 2009
1.393
1.393
1.292
1.384
353,140
-0.02(-1.31%)
Dec 10, 2009
1.448
1.448
1.356
1.402
225,808
-0.02(-1.29%)
Dec 09, 2009
1.393
1.430
0.4765
1.420
305,315
+0.03(+1.97%)
Dec 08, 2009
1.173
1.420
1.164
1.393
730,572
+0.14(+10.95%)
Dec 07, 2009
1.283
1.283
1.210
1.255
249,368
-0.04(-2.83%)
Dec 04, 2009
1.246
1.329
1.246
1.292
478,620
+0.10(+8.45%)
Dec 03, 2009
1.237
1.356
1.164
1.191
668,146
-0.07(-5.80%)
Dec 02, 2009
1.091
1.270
1.054
1.265
1,020,267
+0.26(+25.45%)
Dec 01, 2009
1.100
1.100
0.9897
1.008
186,004
-0.02(-1.79%)
Nov 30, 2009
1.008
1.054
0.9622
1.026
286,516
+0.02(+1.82%)
Nov 27, 2009
0.9255
1.036
0.9255
1.008
228,474
-0.05(-5.17%)
Nov 25, 2009
1.100
1.118
1.054
1.063
157,545
-0.04(-3.33%)
Nov 24, 2009
1.091
1.136
1.036
1.100
358,827
+0.01(+0.84%)
Nov 23, 2009
1.173
1.173
1.091
1.091
285,496
-0.09(-7.75%)
Nov 20, 2009
1.237
1.237
1.127
1.182
186,999
-0.10(-7.86%)
Nov 19, 2009
1.219
1.283
1.036
1.283
820,113
+0.06(+5.26%)
Nov 18, 2009
1.237
1.246
1.200
1.219
230,697
-0.04(-2.92%)
Nov 17, 2009
1.329
1.329
1.219
1.255
371,249
-0.12(-8.67%)
Nov 16, 2009
1.278
1.375
1.255
1.375
454,532
+0.09(+7.14%)
Nov 13, 2009
1.228
1.292
1.191
1.283
545,773
+0.01(+0.72%)
Nov 12, 2009
1.301
1.356
1.274
1.274
259,232
-0.05(-4.14%)
Nov 11, 2009
1.475
1.475
1.283
1.329
311,177
+0.02(+1.40%)
Nov 10, 2009
1.485
1.485
1.283
1.310
939,263
-0.17(-11.73%)
Nov 09, 2009
1.659
1.723
1.320
1.485
2,352,121
-0.42(-22.12%)
Nov 06, 2009
1.649
1.998
1.457
1.906
1,142,230
+0.56(+41.50%)
Nov 05, 2009
1.265
1.732
1.246
1.347
1,653,873
+0.10(+8.09%)
Nov 04, 2009
1.265
1.420
1.210
1.246
1,116,132
+0.01(+0.74%)
Nov 03, 2009
1.265
1.430
0.8156
1.237
1,132,097
-0.14(-10.00%)
Nov 02, 2009
1.585
1.695
1.292
1.375
610,180
-0.23(-14.29%)
Oct 30, 2009
1.833
1.897
1.558
1.604
548,542
-0.20(-11.17%)
Oct 29, 2009
1.723
2.016
1.659
1.805
452,896
+0.05(+3.14%)
Oct 28, 2009
1.961
1.970
1.741
1.750
538,635
-0.22(-11.16%)
Oct 27, 2009
2.062
2.080
1.889
1.970
383,067
-0.13(-6.11%)
Oct 26, 2009
2.236
2.282
1.970
2.099
522,959
-0.12(-5.37%)
Oct 23, 2009
2.263
2.263
2.218
2.218
220,987
-0.08(-3.59%)
Oct 22, 2009
2.300
2.309
2.208
2.300
353,876
+0.01(+0.40%)
Oct 21, 2009
2.318
2.419
2.254
2.291
400,959
+0.00(+0.00%)
Oct 20, 2009
2.319
2.337
2.227
2.291
362,207
-0.14(-5.66%)
Oct 19, 2009
2.483
2.557
2.355
2.428
377,303
-0.10(-3.99%)
Oct 16, 2009
2.493
2.658
2.300
2.529
1,301,061
-0.07(-2.82%)
Oct 15, 2009
2.236
2.612
2.080
2.603
2,655,365
+0.43(+19.83%)
Oct 14, 2009
2.154
2.245
2.044
2.172
546,883
+0.06(+3.04%)
Oct 13, 2009
1.924
2.108
1.888
2.108
590,294
+0.17(+9.00%)
Oct 12, 2009
1.952
1.998
1.860
1.934
326,500
-0.05(-2.31%)
Oct 09, 2009
1.970
2.016
1.888
1.979
292,653
+0.00(+0.00%)
Oct 08, 2009
1.879
2.163
1.879
1.979
317,144
+0.07(+3.85%)
Oct 07, 2009
1.970
2.099
1.833
1.906
766,255
-0.09(-4.59%)
Oct 06, 2009
1.860
2.236
1.860
1.998
2,053,077
+0.16(+8.46%)
Oct 05, 2009
1.824
1.924
1.787
1.842
572,791
-0.04(-1.95%)
Oct 02, 2009
1.943
1.943
1.704
1.879
1,393,837
-0.10(-5.09%)
Oct 01, 2009
2.227
2.227
1.842
1.979
1,425,014
-0.15(-6.90%)
Sep 30, 2009
2.318
2.337
2.034
2.126
857,117
-0.19(-8.30%)
Sep 29, 2009
2.456
2.456
2.273
2.318
647,935
-0.02(-0.78%)
Sep 28, 2009
2.401
2.502
2.218
2.337
1,916,061
+0.16(+7.14%)
Sep 25, 2009
2.208
2.566
2.099
2.181
1,682,330
+0.01(+0.42%)
Sep 24, 2009
2.355
2.474
1.989
2.172
2,249,502
-0.23(-9.54%)
Sep 23, 2009
2.566
2.777
2.355
2.401
2,097,407
-0.31(-11.49%)
Sep 22, 2009
3.079
3.079
2.356
2.712
4,517,134
+0.01(+0.34%)
Sep 21, 2009
2.227
3.271
2.108
2.703
8,366,416
+0.27(+11.32%)
Sep 18, 2009
1.824
2.428
1.704
2.428
4,641,727
+0.78(+47.22%)
Sep 17, 2009
1.613
1.732
1.521
1.649
1,607,516
+0.21(+14.66%)
Sep 16, 2009
1.301
1.649
1.301
1.439
2,241,200
+0.17(+13.76%)
Sep 15, 2009
1.136
1.301
1.136
1.265
1,852,175
+0.12(+10.40%)
Sep 14, 2009
1.155
1.155
1.054
1.145
688,523
+0.02(+1.63%)
Sep 11, 2009
0.9622
1.164
0.9622
1.127
1,183,996
+0.16(+16.05%)
Sep 10, 2009
1.017
1.017
0.9164
0.9713
1,253,862
-0.03(-2.85%)
Sep 09, 2009
1.136
1.136
0.9805
0.9998
1,459,622
-0.09(-8.32%)
Sep 08, 2009
1.145
1.356
1.072
1.091
6,032,756
+0.12(+12.26%)
Sep 04, 2009
0.7606
0.9714
0.7424
0.9714
3,151,850
+0.24(+32.50%)
Sep 03, 2009
0.7102
0.8064
0.6965
0.7331
1,643,086
+0.01(+1.27%)
Sep 02, 2009
0.7056
0.7331
0.6415
0.7239
305,538
+0.00(+0.00%)
Sep 01, 2009
0.6781
0.7881
0.6231
0.7239
909,019
+0.05(+8.22%)
Aug 31, 2009
0.7056
0.7056
0.6417
0.6690
496,794
-0.03(-3.95%)
Aug 28, 2009
0.8431
0.8522
0.6525
0.6965
1,412,269
-0.09(-11.63%)
Aug 27, 2009
0.9164
0.9255
0.6965
0.7881
2,466,314
-0.09(-10.42%)
Aug 26, 2009
0.6600
1.045
0.6506
0.8797
11,058,259
+0.24(+37.14%)
Aug 25, 2009
0.4307
0.6853
0.4307
0.6415
2,831,637
+0.21(+48.94%)
Aug 24, 2009
0.4215
0.4399
0.3940
0.4307
1,028,172
+0.03(+6.82%)
Aug 21, 2009
0.4078
0.4215
0.4032
0.4032
170,878
+0.00(+0.00%)
Aug 20, 2009
0.4215
0.4307
0.4032
0.4032
740,415
-0.03(-6.38%)
Aug 19, 2009
0.4215
0.4490
0.4060
0.4307
261,113
+0.00(+0.00%)
Aug 18, 2009
0.4399
0.4399
0.4124
0.4307
89,525
+0.00(+0.00%)
Aug 17, 2009
0.4215
0.4490
0.4032
0.4307
310,465
+0.01(+2.17%)
Aug 14, 2009
0.4124
0.4490
0.4033
0.4215
583,487
+0.01(+2.22%)
Aug 13, 2009
0.4399
0.4582
0.4019
0.4124
515,281
-0.03(-6.27%)
Aug 12, 2009
0.4399
0.4582
0.4312
0.4400
251,845
+0.01(+2.15%)
Aug 11, 2009
0.4582
0.4674
0.4307
0.4307
903,646
-0.03(-6.00%)
Aug 10, 2009
0.4571
0.4582
0.4215
0.4582
239,505
+0.04(+8.70%)
Aug 07, 2009
0.4674
0.4765
0.3666
0.4215
580,136
-0.05(-9.80%)
Aug 06, 2009
0.4674
0.4674
0.4490
0.4674
1,432,026
+0.02(+4.08%)
Aug 05, 2009
0.4582
0.4674
0.4490
0.4490
847,960
+0.01(+2.08%)
Aug 04, 2009
0.4490
0.4848
0.4399
0.4399
290,769
+0.01(+2.13%)
Aug 03, 2009
0.4582
0.4948
0.4215
0.4307
471,086
-0.02(-4.08%)
Jul 31, 2009
0.4399
0.4948
0.4032
0.4490
467,609
+0.03(+6.52%)
Jul 30, 2009
0.4765
0.4948
0.4137
0.4215
308,161
-0.05(-11.54%)
Jul 29, 2009
0.4948
0.5040
0.4765
0.4765
91,161
-0.01(-1.89%)
Jul 28, 2009
0.4765
0.5334
0.4582
0.4857
341,070
+0.01(+2.91%)
Jul 27, 2009
0.4163
0.4857
0.4124
0.4719
510,831
+0.08(+19.77%)
Jul 24, 2009
0.4307
0.4307
0.3849
0.3940
240
-0.02(-4.44%)
Jul 23, 2009
0.4198
0.4490
0.3940
0.4124
230,877
+0.02(+4.65%)
Jul 22, 2009
0.4490
0.4490
0.3501
0.3940
165,122
+0.00(+0.00%)
Jul 21, 2009
0.3482
0.4215
0.3482
0.3940
70,888
+0.03(+7.50%)
Jul 20, 2009
0.3482
0.3849
0.3482
0.3666
83,493
+0.02(+5.26%)
Jul 17, 2009
0.3940
0.4124
0.3482
0.3482
113,839
-0.01(-2.56%)
Jul 16, 2009
0.4215
0.4307
0.3574
0.3574
239,671
-0.05(-13.33%)
Jul 15, 2009
0.4124
0.4490
0.4037
0.4124
263,152
-0.01(-2.17%)
Jul 14, 2009
0.3940
0.4216
0.3940
0.4215
74,684
+0.03(+6.98%)
Jul 13, 2009
0.3852
0.4124
0.3851
0.3940
95,814
+0.01(+2.38%)
Jul 10, 2009
0.3849
0.4032
0.3849
0.3849
85,672
+0.00(+0.00%)
Jul 09, 2009
0.3940
0.4032
0.3849
0.3849
146,440
-0.01(-2.33%)
Jul 08, 2009
0.4215
0.4215
0.3940
0.3940
94,993
-0.02(-4.44%)
Jul 07, 2009
0.4399
0.4582
0.4124
0.4124
208,466
-0.02(-4.26%)
Jul 06, 2009
0.4582
0.4582
0.4307
0.4307
124,604
-0.04(-7.84%)
Jul 02, 2009
0.4399
0.5040
0.4399
0.4674
214,683
+0.00(+0.00%)
Jul 01, 2009
0.4490
0.4765
0.4416
0.4674
108,018
+0.02(+4.08%)
Jun 30, 2009
0.4582
0.4674
0.4399
0.4490
121,186
-0.01(-2.00%)
Jun 29, 2009
0.4582
0.4857
0.4490
0.4582
421,614
+0.02(+4.17%)
Jun 26, 2009
0.5590
0.5956
0.4399
0.4399
4,463,822
-0.13(-22.58%)
Jun 25, 2009
0.5778
0.5865
0.5498
0.5682
175,839
-0.02(-3.13%)
Jun 24, 2009
0.6140
0.6231
0.5773
0.5865
210,254
-0.02(-3.03%)
Jun 23, 2009
0.5956
0.6048
0.5956
0.6048
112,332
+0.01(+1.54%)
Jun 22, 2009
0.6461
0.6506
0.5865
0.5956
224,134
-0.05(-8.45%)
Jun 19, 2009
0.6506
0.6506
0.6241
0.6506
215,658
+0.01(+1.43%)
Jun 18, 2009
0.6415
0.6415
0.6231
0.6415
33,202
-0.01(-1.41%)
Jun 17, 2009
0.6415
0.6506
0.5956
0.6506
178,186
+0.01(+1.43%)
Jun 16, 2009
0.6415
0.6690
0.6326
0.6415
134,866
-0.01(-1.41%)
Jun 15, 2009
0.6323
0.6598
0.6323
0.6506
258,186
+0.00(+0.00%)
Jun 12, 2009
0.6140
0.6506
0.6140
0.6506
391,490
+0.02(+2.90%)
Jun 11, 2009
0.6323
0.6323
0.6048
0.6323
186,196
+0.01(+1.47%)
Jun 10, 2009
0.6140
0.6323
0.5911
0.6231
253,036
+0.03(+4.62%)
Jun 09, 2009
0.6415
0.6415
0.5865
0.5956
254,221
-0.04(-5.80%)
Jun 08, 2009
0.6325
0.6506
0.6058
0.6323
391,615
-0.01(-1.43%)
Jun 05, 2009
0.6415
0.6415
0.6140
0.6415
127,025
+0.00(+0.00%)
Jun 04, 2009
0.6415
0.6415
0.6048
0.6415
107,140
+0.01(+1.45%)
Jun 03, 2009
0.6415
0.6415
0.6140
0.6323
223,851
-0.01(-1.43%)
Jun 02, 2009
0.6497
0.6506
0.6140
0.6415
135,194
-0.01(-1.41%)
Jun 01, 2009
0.6231
0.6506
0.5956
0.6506
360,294
+0.03(+4.41%)
May 29, 2009
0.6781
0.6781
0.6048
0.6231
157,086
-0.05(-8.11%)
May 28, 2009
0.6506
0.6781
0.6286
0.6781
167,499
+0.03(+4.23%)
May 27, 2009
0.6598
0.6781
0.6323
0.6506
120,430
-0.02(-2.74%)
May 26, 2009
0.5773
0.6690
0.5773
0.6690
227,598
+0.06(+10.61%)
May 22, 2009
0.6809
0.6809
0.5040
0.6048
331,513
-0.07(-10.81%)
May 21, 2009
0.7331
0.7331
0.6781
0.6781
126,990
-0.05(-7.50%)
May 20, 2009
0.7514
0.7514
0.6965
0.7331
353,943
-0.02(-2.44%)
May 19, 2009
0.7002
0.7514
0.7002
0.7514
414,820
+0.02(+2.50%)
May 18, 2009
0.6965
0.7331
0.5956
0.7331
213,354
+0.05(+6.67%)
May 15, 2009
0.6864
0.7056
0.6477
0.6873
1,083,268
+0.00(+0.00%)
May 14, 2009
0.6506
0.7056
0.6415
0.6873
642,900
+0.04(+5.63%)
May 13, 2009
0.6598
0.6874
0.6323
0.6506
194,205
-0.06(-8.97%)
May 12, 2009
0.7331
0.7331
0.6231
0.7148
155,741
-0.01(-1.27%)
May 11, 2009
0.7789
0.7789
0.6965
0.7239
204,859
-0.03(-3.66%)
May 08, 2009
0.7698
0.7881
0.6328
0.7514
488,825
+0.00(+0.00%)
May 07, 2009
0.7606
0.7789
0.7056
0.7514
369,542
+0.01(+1.23%)
May 06, 2009
0.6415
0.7423
0.6415
0.7423
572,355
+0.08(+12.50%)
May 05, 2009
0.7789
0.7881
0.6277
0.6598
335,940
-0.10(-13.25%)
May 04, 2009
0.7423
0.7606
0.7331
0.7606
481,100
-0.06(-7.78%)
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
.