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
)
5.440
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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 29, 2011
2.465
2.612
2.428
2.557
363,695
+0.10(+4.10%)
Apr 28, 2011
2.465
2.493
2.413
2.456
195,236
-0.01(-0.37%)
Apr 27, 2011
2.465
2.520
2.364
2.465
281,660
+0.00(+0.00%)
Apr 26, 2011
2.337
2.475
2.337
2.465
462,701
+0.15(+6.32%)
Apr 25, 2011
2.309
2.318
2.282
2.318
272,596
+0.08(+3.69%)
Apr 21, 2011
2.135
2.282
2.135
2.236
388,800
+0.11(+5.17%)
Apr 20, 2011
2.062
2.126
2.062
2.126
159,108
+0.10(+4.98%)
Apr 19, 2011
2.025
2.044
1.989
2.025
208,216
+0.00(+0.00%)
Apr 18, 2011
2.044
2.071
1.998
2.025
174,151
-0.07(-3.49%)
Apr 15, 2011
1.998
2.163
1.998
2.099
487,097
+0.09(+4.57%)
Apr 14, 2011
1.970
2.007
1.970
2.007
150,740
+0.01(+0.46%)
Apr 13, 2011
1.970
2.025
1.943
1.998
165,320
+0.04(+1.87%)
Apr 12, 2011
1.970
1.989
1.924
1.961
208,893
-0.03(-1.38%)
Apr 11, 2011
2.154
2.181
1.979
1.989
611,114
-0.19(-8.82%)
Apr 08, 2011
2.199
2.236
2.135
2.181
240,296
+0.00(+0.00%)
Apr 07, 2011
2.190
2.199
2.108
2.181
424,642
-0.01(-0.42%)
Apr 06, 2011
2.144
2.199
2.062
2.190
437,032
+0.07(+3.46%)
Apr 05, 2011
2.089
2.117
2.044
2.117
393,575
+0.04(+1.76%)
Apr 04, 2011
2.034
2.099
2.034
2.080
220,914
+0.05(+2.71%)
Apr 01, 2011
1.924
2.062
1.924
2.025
442,227
+0.13(+6.76%)
Mar 31, 2011
1.897
1.961
1.888
1.897
1,036,763
-0.02(-0.96%)
Mar 30, 2011
1.915
1.915
1.915
1.915
433,858
-0.01(-0.48%)
Mar 29, 2011
1.934
1.943
1.879
1.924
88,313
-0.01(-0.47%)
Mar 28, 2011
1.998
2.016
1.915
1.934
140,693
-0.06(-3.21%)
Mar 25, 2011
1.970
2.007
1.897
1.998
135,805
+0.05(+2.35%)
Mar 24, 2011
1.961
1.970
1.943
1.952
199,388
+0.01(+0.47%)
Mar 23, 2011
1.915
1.943
1.860
1.943
124,258
+0.03(+1.44%)
Mar 22, 2011
1.970
1.979
1.915
1.915
153,243
-0.05(-2.34%)
Mar 21, 2011
1.961
1.970
1.943
1.961
212,972
+0.09(+4.90%)
Mar 18, 2011
1.879
1.906
1.833
1.869
728,126
+0.01(+0.49%)
Mar 17, 2011
1.924
1.943
1.851
1.860
773,039
-0.01(-0.49%)
Mar 16, 2011
1.989
2.016
1.860
1.869
202,084
-0.13(-6.42%)
Mar 15, 2011
1.961
2.099
1.934
1.998
802,189
-0.10(-4.80%)
Mar 14, 2011
2.163
2.190
2.089
2.099
153,519
-0.09(-4.18%)
Mar 11, 2011
2.126
2.254
2.034
2.190
567,930
+0.06(+3.02%)
Mar 10, 2011
2.099
2.163
2.034
2.126
575,675
+0.00(+0.00%)
Mar 09, 2011
2.099
2.309
2.099
2.126
706,290
+0.01(+0.43%)
Mar 08, 2011
2.053
2.163
2.044
2.117
457,267
+0.05(+2.67%)
Mar 07, 2011
2.117
2.126
2.025
2.062
444,863
-0.05(-2.17%)
Mar 04, 2011
2.135
2.154
2.080
2.108
337,931
-0.02(-0.86%)
Mar 03, 2011
2.172
2.273
2.089
2.126
304,529
-0.03(-1.28%)
Mar 02, 2011
2.016
2.172
1.989
2.154
517,280
+0.13(+6.33%)
Mar 01, 2011
2.199
2.291
1.989
2.025
622,235
-0.01(-0.45%)
Feb 28, 2011
1.989
2.053
1.970
2.034
204,093
+0.05(+2.78%)
Feb 25, 2011
1.879
2.016
1.879
1.979
129,802
+0.11(+5.88%)
Feb 24, 2011
1.851
1.897
1.824
1.869
217,416
+0.02(+0.99%)
Feb 23, 2011
1.869
1.961
1.805
1.851
169,488
-0.02(-0.98%)
Feb 22, 2011
2.044
2.154
1.860
1.869
332,944
-0.18(-8.93%)
Feb 18, 2011
2.044
2.099
1.998
2.053
213,746
+0.01(+0.45%)
Feb 17, 2011
2.135
2.135
2.016
2.044
387,730
-0.11(-5.11%)
Feb 16, 2011
2.199
2.254
2.144
2.154
230,213
-0.03(-1.26%)
Feb 15, 2011
2.108
2.254
2.071
2.181
729,512
+0.07(+3.48%)
Feb 14, 2011
1.943
2.108
1.869
2.108
657,886
+0.17(+9.00%)
Feb 11, 2011
1.851
1.970
1.833
1.934
365,256
+0.07(+3.94%)
Feb 10, 2011
1.750
1.860
1.750
1.860
291,663
+0.10(+5.73%)
Feb 09, 2011
1.741
1.769
1.714
1.759
970,823
+0.01(+0.52%)
Feb 08, 2011
1.741
1.759
1.714
1.750
151,022
+0.01(+0.53%)
Feb 07, 2011
1.769
1.773
1.723
1.741
357,704
-0.04(-2.06%)
Feb 04, 2011
1.778
1.787
1.750
1.778
109,338
-0.01(-0.51%)
Feb 03, 2011
1.787
1.787
1.750
1.787
85,109
+0.01(+0.52%)
Feb 02, 2011
1.824
1.869
1.769
1.778
310,567
-0.05(-2.51%)
Feb 01, 2011
1.824
1.851
1.778
1.824
95,226
+0.01(+0.50%)
Jan 31, 2011
1.805
1.814
1.769
1.814
108,433
+0.01(+0.51%)
Jan 28, 2011
1.860
1.860
1.787
1.805
234,390
-0.06(-3.43%)
Jan 27, 2011
1.934
2.007
1.842
1.869
277,721
-0.02(-0.97%)
Jan 26, 2011
1.833
1.888
1.796
1.888
135,545
+0.05(+3.00%)
Jan 25, 2011
1.796
1.833
1.787
1.833
121,955
+0.01(+0.50%)
Jan 24, 2011
1.805
1.824
1.778
1.824
211,350
+0.01(+0.50%)
Jan 21, 2011
1.796
1.824
1.787
1.814
326,373
+0.03(+1.54%)
Jan 20, 2011
1.769
1.824
1.769
1.787
209,128
-0.01(-0.51%)
Jan 19, 2011
1.824
1.824
1.769
1.796
304,681
-0.04(-2.00%)
Jan 18, 2011
1.860
1.879
1.814
1.833
196,941
-0.05(-2.44%)
Jan 14, 2011
1.842
1.897
1.842
1.879
117,594
+0.04(+1.99%)
Jan 13, 2011
1.842
1.851
1.778
1.842
408,541
+0.01(+0.50%)
Jan 12, 2011
1.842
1.961
1.787
1.833
273,002
+0.02(+1.01%)
Jan 11, 2011
1.824
1.833
1.769
1.814
111,877
+0.00(+0.00%)
Jan 10, 2011
1.805
1.850
1.770
1.814
106,285
+0.00(+0.00%)
Jan 07, 2011
1.824
1.869
1.778
1.814
110,751
+0.00(+0.00%)
Jan 06, 2011
1.805
1.824
1.801
1.814
78,432
+0.00(+0.00%)
Jan 05, 2011
1.833
1.860
1.796
1.814
103,768
-0.02(-1.00%)
Jan 04, 2011
1.805
1.842
1.801
1.833
269,701
+0.04(+2.04%)
Jan 03, 2011
1.732
1.805
1.714
1.796
145,846
+0.08(+4.81%)
Dec 31, 2010
1.778
1.778
1.704
1.714
66,372
-0.06(-3.61%)
Dec 30, 2010
1.778
1.796
1.732
1.778
376,628
-0.01(-0.51%)
Dec 29, 2010
1.759
1.796
1.759
1.787
99,805
+0.04(+2.09%)
Dec 28, 2010
1.769
1.796
1.732
1.750
81,429
+0.01(+0.53%)
Dec 27, 2010
1.778
1.789
1.714
1.741
82,187
-0.04(-2.06%)
Dec 23, 2010
1.796
1.796
1.778
1.778
139,120
-0.02(-1.02%)
Dec 22, 2010
1.787
1.796
1.769
1.796
138,204
+0.01(+0.51%)
Dec 21, 2010
1.805
1.805
1.778
1.787
133,761
+0.00(+0.00%)
Dec 20, 2010
1.833
1.842
1.778
1.787
173,658
-0.05(-2.50%)
Dec 17, 2010
1.796
1.833
1.769
1.833
345,457
+0.05(+3.09%)
Dec 16, 2010
1.805
1.814
1.778
1.778
148,441
-0.02(-1.02%)
Dec 15, 2010
1.842
1.842
1.769
1.796
3,990,376
-0.02(-1.01%)
Dec 14, 2010
1.796
1.814
1.750
1.814
126,047
+0.03(+1.54%)
Dec 13, 2010
1.796
1.824
1.778
1.787
137,144
-0.02(-1.01%)
Dec 10, 2010
1.824
1.833
1.778
1.805
113,360
-0.02(-1.01%)
Dec 09, 2010
1.769
1.824
1.723
1.824
156,185
+0.06(+3.65%)
Dec 08, 2010
1.769
1.769
1.723
1.759
91,829
+0.01(+0.52%)
Dec 07, 2010
1.787
1.787
1.704
1.750
110,541
-0.02(-1.04%)
Dec 06, 2010
1.714
1.796
1.714
1.769
107,741
+0.05(+2.66%)
Dec 03, 2010
1.723
1.750
1.659
1.723
119,957
-0.01(-0.53%)
Dec 02, 2010
1.787
1.805
1.704
1.732
124,811
-0.05(-2.58%)
Dec 01, 2010
1.860
1.860
1.732
1.778
170,421
-0.05(-2.51%)
Nov 30, 2010
1.778
1.860
1.723
1.824
350,930
+0.01(+0.50%)
Nov 29, 2010
1.796
1.824
1.677
1.814
214,805
+0.01(+0.51%)
Nov 26, 2010
1.695
1.805
1.649
1.805
128,989
+0.07(+4.23%)
Nov 24, 2010
1.613
1.732
1.732
1.732
789,575
+0.14(+8.62%)
Nov 23, 2010
1.631
1.631
1.558
1.595
108,390
-0.05(-3.33%)
Nov 22, 2010
1.576
1.659
1.576
1.649
1,333,057
+0.05(+3.45%)
Nov 19, 2010
1.567
1.611
1.494
1.595
575,223
+0.02(+1.16%)
Nov 18, 2010
1.356
1.604
1.356
1.576
718,144
+0.19(+13.91%)
Nov 17, 2010
1.549
1.549
1.320
1.384
659,933
-0.16(-10.65%)
Nov 16, 2010
1.521
1.640
1.466
1.549
423,105
+0.03(+1.81%)
Nov 15, 2010
1.631
1.659
1.512
1.521
355,696
-0.09(-5.68%)
Nov 12, 2010
1.622
1.668
1.576
1.613
372,868
-0.04(-2.22%)
Nov 11, 2010
1.695
1.704
1.613
1.649
196,641
-0.06(-3.74%)
Nov 10, 2010
1.796
1.796
1.604
1.714
487,475
-0.08(-4.59%)
Nov 09, 2010
1.860
1.897
1.787
1.796
373,599
-0.05(-2.97%)
Nov 08, 2010
2.007
2.007
1.805
1.851
560,256
-0.03(-1.46%)
Nov 05, 2010
1.860
1.943
1.851
1.879
692,675
+0.04(+1.99%)
Nov 04, 2010
1.860
1.860
1.814
1.842
493,894
+0.01(+0.50%)
Nov 03, 2010
1.833
1.847
1.778
1.833
279,699
+0.00(+0.00%)
Nov 02, 2010
1.824
1.842
1.787
1.833
216,982
+0.05(+2.56%)
Nov 01, 2010
1.824
1.869
1.769
1.787
312,308
+0.00(+0.00%)
Oct 29, 2010
1.787
1.792
1.759
1.787
202,240
-0.01(-0.51%)
Oct 28, 2010
1.851
1.860
1.759
1.796
311,667
-0.04(-2.00%)
Oct 27, 2010
1.814
1.851
1.778
1.833
148,929
+0.00(+0.00%)
Oct 25, 2010
1.851
1.860
1.814
1.833
103,948
+0.00(+0.00%)
Oct 22, 2010
1.833
1.842
1.824
1.833
101,517
+0.01(+0.50%)
Oct 21, 2010
1.842
1.842
1.787
1.824
200,083
+0.00(+0.00%)
Oct 20, 2010
1.842
1.860
1.814
1.824
160,141
+0.00(+0.00%)
Oct 19, 2010
1.824
1.860
1.824
1.824
164,003
-0.01(-0.50%)
Oct 18, 2010
1.833
1.860
1.824
1.833
355,214
+0.00(+0.00%)
Oct 15, 2010
1.860
1.860
1.814
1.833
361,210
+0.00(+0.00%)
Oct 14, 2010
1.833
1.842
1.805
1.833
134,790
+0.01(+0.50%)
Oct 13, 2010
1.842
1.842
1.805
1.824
228,076
-0.01(-0.50%)
Oct 12, 2010
1.824
1.833
1.814
1.833
85,972
+0.00(+0.00%)
Oct 11, 2010
1.851
1.860
1.824
1.833
88,851
-0.01(-0.50%)
Oct 08, 2010
1.842
1.851
1.805
1.842
122,272
+0.02(+1.01%)
Oct 07, 2010
1.851
1.860
1.787
1.824
1,311
+0.00(+0.00%)
Oct 06, 2010
1.814
1.860
1.805
1.824
128,115
-0.01(-0.50%)
Oct 05, 2010
1.824
1.833
1.769
1.833
613
+0.05(+2.56%)
Oct 04, 2010
1.851
1.851
1.769
1.787
106,156
-0.05(-2.98%)
Oct 01, 2010
1.842
1.869
1.778
1.842
131,616
+0.00(+0.00%)
Sep 30, 2010
1.842
1.842
1.759
1.842
1,957
+0.02(+1.01%)
Sep 29, 2010
1.824
1.833
1.796
1.824
96,669
-0.01(-0.50%)
Sep 28, 2010
1.833
1.860
1.759
1.833
701
+0.02(+1.01%)
Sep 27, 2010
1.860
1.860
1.805
1.814
233,402
-0.05(-2.94%)
Sep 24, 2010
1.805
1.869
1.778
1.869
107,739
+0.10(+5.70%)
Sep 23, 2010
1.769
1.833
1.769
1.769
57,790
-0.05(-2.53%)
Sep 22, 2010
1.833
1.879
1.796
1.814
118,201
-0.03(-1.49%)
Sep 21, 2010
1.860
1.879
1.814
1.842
827
-0.02(-0.99%)
Sep 20, 2010
1.778
1.888
1.759
1.860
252,069
+0.09(+5.18%)
Sep 17, 2010
1.769
1.888
1.769
1.769
373,812
-0.16(-8.09%)
Sep 15, 2010
1.915
1.952
1.888
1.924
195
+0.01(+0.48%)
Sep 14, 2010
1.915
1.952
1.869
1.915
150,170
-0.02(-0.95%)
Sep 13, 2010
1.924
1.979
1.924
1.934
203,975
+0.04(+1.93%)
Sep 10, 2010
1.897
1.924
1.888
1.897
71,595
+0.00(+0.00%)
Sep 09, 2010
1.943
2.053
1.879
1.897
135,074
-0.01(-0.48%)
Sep 08, 2010
1.805
2.190
1.805
1.906
316
+0.11(+6.12%)
Sep 07, 2010
1.869
1.897
1.796
1.796
1,665
-0.08(-4.39%)
Sep 03, 2010
1.851
1.924
1.824
1.879
146,313
+0.05(+3.01%)
Sep 02, 2010
1.814
1.851
1.769
1.824
1,208
+0.00(+0.00%)
Sep 01, 2010
1.732
1.824
1.723
1.824
370,086
+0.05(+3.11%)
Aug 31, 2010
1.769
1.860
1.677
1.769
628
-0.05(-2.53%)
Aug 30, 2010
1.860
1.924
1.787
1.814
224,125
-0.06(-3.41%)
Aug 27, 2010
1.879
1.906
1.842
1.879
186,484
+0.06(+3.53%)
Aug 26, 2010
1.833
1.988
1.805
1.814
1,290
-0.01(-0.50%)
Aug 25, 2010
1.805
1.842
1.741
1.824
1,275
+0.01(+0.50%)
Aug 24, 2010
1.924
1.979
1.814
1.814
5,757
-0.11(-5.71%)
Aug 23, 2010
1.998
2.135
1.924
1.924
182,530
-0.06(-3.23%)
Aug 20, 2010
1.851
2.300
1.769
1.989
525,939
+0.13(+6.90%)
Aug 19, 2010
2.034
2.044
1.860
1.860
4,457
-0.18(-8.97%)
Aug 18, 2010
2.053
2.089
2.034
2.044
18,133
-0.01(-0.45%)
Aug 17, 2010
2.089
2.117
2.034
2.053
3,272
+0.01(+0.45%)
Aug 16, 2010
2.154
2.218
2.034
2.044
168,023
-0.08(-3.88%)
Aug 13, 2010
2.126
2.410
2.117
2.126
154,290
-0.06(-2.93%)
Aug 12, 2010
1.998
2.291
1.998
2.190
212,070
-0.15(-6.27%)
Aug 11, 2010
2.483
2.529
2.273
2.337
5,054
-0.21(-8.27%)
Aug 10, 2010
2.621
2.621
2.474
2.548
2,304
-0.11(-4.14%)
Aug 09, 2010
2.584
2.694
2.566
2.658
74,943
+0.10(+3.94%)
Aug 06, 2010
2.557
2.676
2.520
2.557
116,479
-0.13(-4.78%)
Aug 05, 2010
2.639
2.740
2.584
2.685
182,419
-0.02(-0.68%)
Aug 04, 2010
2.438
2.703
2.419
2.703
206,567
+0.27(+11.32%)
Aug 03, 2010
2.392
2.520
2.318
2.428
198,628
+0.04(+1.53%)
Aug 02, 2010
2.428
2.493
2.373
2.392
198,941
+0.01(+0.38%)
Jul 30, 2010
2.383
2.493
2.163
2.383
196,935
+0.04(+1.56%)
Jul 29, 2010
2.392
2.456
2.291
2.346
143,340
-0.03(-1.16%)
Jul 28, 2010
2.373
2.520
2.355
2.373
1,873
-0.21(-8.16%)
Jul 27, 2010
2.483
2.593
2.474
2.584
182,650
+0.14(+5.62%)
Jul 26, 2010
2.291
2.511
2.254
2.447
443,057
+0.16(+6.80%)
Jul 23, 2010
2.181
2.309
2.181
2.291
172,413
+0.09(+4.17%)
Jul 22, 2010
2.126
2.236
2.103
2.199
351
+0.11(+5.26%)
Jul 21, 2010
2.190
2.218
2.062
2.089
149,064
-0.09(-4.20%)
Jul 20, 2010
2.108
2.208
2.044
2.181
157,780
+0.05(+2.59%)
Jul 19, 2010
2.199
2.236
2.071
2.126
111,577
-0.05(-2.52%)
Jul 16, 2010
2.181
2.328
2.163
2.181
324,725
-0.16(-7.03%)
Jul 15, 2010
2.392
2.392
2.236
2.346
285,791
-0.05(-2.29%)
Jul 14, 2010
2.419
2.419
2.337
2.401
213
-0.02(-0.76%)
Jul 13, 2010
2.419
2.419
2.245
2.419
6,207
+0.13(+5.60%)
Jul 12, 2010
2.300
2.318
2.227
2.291
158,322
-0.01(-0.40%)
Jul 09, 2010
2.300
2.318
2.190
2.300
139,288
+0.05(+2.45%)
Jul 08, 2010
2.245
2.254
2.190
2.245
2,385
+0.04(+1.66%)
Jul 07, 2010
2.062
2.227
2.044
2.208
331,434
+0.16(+7.59%)
Jul 06, 2010
2.053
2.245
2.007
2.053
2,341
-0.14(-6.28%)
Jul 02, 2010
2.190
2.263
1.943
2.190
395,714
+0.13(+6.22%)
Jul 01, 2010
2.236
2.245
1.952
2.062
962,854
-0.15(-6.64%)
Jun 30, 2010
2.208
2.364
2.199
2.208
4,175
-0.16(-6.59%)
Jun 29, 2010
2.529
2.529
2.309
2.364
281
-0.29(-11.03%)
Jun 25, 2010
2.658
2.749
2.529
2.658
5,322,055
+0.03(+1.05%)
Jun 24, 2010
2.758
2.786
2.566
2.630
308
-0.14(-4.97%)
Jun 23, 2010
2.786
2.832
2.658
2.767
224,531
+0.02(+0.67%)
Jun 22, 2010
2.749
2.841
2.685
2.749
401
-0.02(-0.66%)
Jun 21, 2010
2.584
2.777
2.584
2.767
370,680
+0.18(+7.09%)
Jun 18, 2010
2.584
2.813
2.584
2.584
195,134
-0.16(-5.69%)
Jun 17, 2010
2.804
2.841
2.694
2.740
411,401
-0.06(-2.29%)
Jun 16, 2010
2.703
2.832
2.676
2.804
135,886
+0.05(+2.00%)
Jun 15, 2010
2.639
2.749
2.575
2.749
137
+0.09(+3.45%)
Jun 14, 2010
2.667
2.685
2.603
2.658
142,483
+0.04(+1.40%)
Jun 11, 2010
2.612
2.639
2.538
2.621
163,670
+0.06(+2.51%)
Jun 10, 2010
2.300
2.593
2.282
2.557
870
+0.07(+2.95%)
Jun 09, 2010
2.621
2.621
2.465
2.483
82,214
-0.06(-2.52%)
Jun 08, 2010
2.575
2.584
2.447
2.548
271
+0.03(+1.09%)
Jun 07, 2010
2.584
2.658
2.456
2.520
276,098
-0.08(-3.17%)
Jun 04, 2010
2.603
2.841
2.584
2.603
143,293
-0.16(-5.65%)
Jun 03, 2010
2.584
2.786
2.548
2.758
241,912
+0.15(+5.61%)
Jun 02, 2010
2.740
2.740
2.566
2.612
451
-0.05(-2.06%)
Jun 01, 2010
2.841
2.841
2.575
2.667
195,500
-0.07(-2.68%)
May 28, 2010
2.740
2.767
2.676
2.740
98,277
+0.00(+0.00%)
May 27, 2010
2.694
2.749
2.612
2.740
383,574
+0.16(+6.03%)
May 26, 2010
2.520
2.676
2.474
2.584
248,036
+0.14(+5.62%)
May 25, 2010
2.566
2.566
2.364
2.447
413,509
-0.12(-4.64%)
May 24, 2010
2.401
2.694
2.401
2.566
260,714
+0.09(+3.70%)
May 21, 2010
2.474
2.612
2.291
2.474
576,016
+0.01(+0.37%)
May 20, 2010
2.703
2.703
2.465
2.465
648,757
-0.49(-16.46%)
May 19, 2010
3.107
3.262
2.887
2.951
309,698
-0.21(-6.67%)
May 18, 2010
3.372
3.372
3.134
3.162
307
-0.12(-3.63%)
May 17, 2010
3.244
3.281
3.079
3.281
396,331
+0.06(+1.99%)
May 14, 2010
3.216
3.455
3.116
3.216
267,909
-0.20(-5.90%)
May 13, 2010
3.482
3.528
3.372
3.418
261,179
+0.03(+0.81%)
May 12, 2010
3.189
3.391
3.143
3.391
223,843
+0.20(+6.32%)
May 11, 2010
3.253
3.336
3.143
3.189
984
-0.08(-2.52%)
May 10, 2010
3.308
3.345
3.226
3.271
390,265
+0.06(+2.00%)
May 07, 2010
3.207
3.611
3.059
3.207
588,365
-0.04(-1.13%)
May 06, 2010
3.381
3.473
2.978
3.244
500,002
-0.15(-4.32%)
May 05, 2010
3.391
3.519
3.301
3.391
263,693
-0.16(-4.64%)
May 04, 2010
3.638
3.638
3.528
3.556
1,186,593
-0.02(-0.51%)
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
.