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
-0.070 (-1.27%)
Official Closing 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 30, 2014
10.31
10.40
10.05
10.31
453,909
+0.01(+0.09%)
Apr 29, 2014
10.44
10.55
10.18
10.31
445,884
-0.11(-1.06%)
Apr 28, 2014
10.44
10.70
9.975
10.42
709,123
+0.01(+0.09%)
Apr 25, 2014
10.58
10.66
10.21
10.41
688,007
-0.21(-1.99%)
Apr 24, 2014
10.80
10.80
10.31
10.62
558,478
-0.10(-0.94%)
Apr 23, 2014
10.65
10.83
10.55
10.72
442,131
+0.06(+0.60%)
Apr 22, 2014
10.64
10.76
10.45
10.65
498,286
+0.03(+0.26%)
Apr 21, 2014
10.25
10.64
10.08
10.63
546,918
+0.45(+4.41%)
Apr 17, 2014
10.02
10.18
10.18
10.18
458,090
+0.15(+1.46%)
Apr 16, 2014
9.957
10.09
9.691
10.03
484,390
+0.17(+1.67%)
Apr 15, 2014
9.939
10.29
9.425
9.865
737,090
-0.04(-0.37%)
Apr 14, 2014
9.792
10.30
9.774
9.902
893,448
+0.26(+2.66%)
Apr 11, 2014
9.682
9.966
9.508
9.645
879,312
-0.18(-1.87%)
Apr 10, 2014
10.42
10.55
9.764
9.829
1,364,236
-0.59(-5.63%)
Apr 09, 2014
9.737
10.89
9.627
10.42
3,340,970
+1.32(+14.52%)
Apr 08, 2014
8.554
9.141
8.270
9.095
1,236,197
+0.53(+6.21%)
Apr 07, 2014
8.976
8.985
8.518
8.563
972,124
-0.50(-5.56%)
Apr 04, 2014
9.499
9.609
9.031
9.068
907,267
-0.41(-4.35%)
Apr 03, 2014
9.902
10.01
9.384
9.480
777,416
-0.42(-4.26%)
Apr 02, 2014
9.636
10.03
9.334
9.902
1,432,778
+0.27(+2.76%)
Apr 01, 2014
9.535
9.727
9.352
9.636
1,013,595
+0.13(+1.35%)
Mar 31, 2014
9.104
9.526
9.077
9.508
1,719,409
+0.50(+5.49%)
Mar 28, 2014
8.545
9.022
8.444
9.013
1,144,151
+0.46(+5.36%)
Mar 27, 2014
8.508
8.673
8.307
8.554
1,038,365
+0.04(+0.43%)
Mar 26, 2014
8.820
8.858
8.435
8.518
914,622
-0.27(-3.03%)
Mar 25, 2014
8.912
9.068
8.664
8.783
718,703
-0.05(-0.52%)
Mar 24, 2014
9.086
9.086
8.756
8.829
1,520,624
-0.26(-2.83%)
Mar 21, 2014
9.489
9.975
8.802
9.086
3,129,330
+0.39(+4.54%)
Mar 20, 2014
8.728
8.985
8.646
8.692
809,012
-0.06(-0.73%)
Mar 19, 2014
8.866
8.948
8.664
8.756
1,387,248
-0.09(-1.04%)
Mar 18, 2014
8.591
8.903
8.353
8.848
1,592,278
+0.23(+2.66%)
Mar 17, 2014
9.086
9.416
8.288
8.618
3,396,935
-1.02(-10.56%)
Mar 14, 2014
9.563
9.829
9.526
9.636
956,885
-0.01(-0.10%)
Mar 13, 2014
10.20
10.22
9.214
9.645
3,847,364
-0.60(-5.82%)
Mar 12, 2014
9.911
10.26
9.535
10.24
890,364
+0.43(+4.39%)
Mar 11, 2014
10.09
10.31
9.636
9.810
1,319,790
-0.53(-5.14%)
Mar 10, 2014
10.73
10.82
10.05
10.34
898,327
-0.44(-4.08%)
Mar 07, 2014
10.76
10.89
10.52
10.78
730,671
+0.14(+1.29%)
Mar 06, 2014
11.06
11.18
10.59
10.64
668,714
-0.42(-3.81%)
Mar 05, 2014
11.19
11.37
11.00
11.07
638,917
-0.12(-1.07%)
Mar 04, 2014
10.62
11.41
10.61
11.19
4,417,725
+0.84(+8.16%)
Mar 03, 2014
10.53
10.66
9.994
10.34
899,164
-0.43(-4.00%)
Feb 28, 2014
10.73
10.94
10.59
10.77
401,654
+0.06(+0.60%)
Feb 27, 2014
10.63
10.75
10.43
10.71
229,718
+0.06(+0.60%)
Feb 26, 2014
10.87
10.98
10.59
10.64
401,913
-0.22(-2.03%)
Feb 25, 2014
10.98
11.08
10.78
10.86
446,926
-0.12(-1.08%)
Feb 24, 2014
10.96
11.06
10.86
10.98
358,625
+0.13(+1.18%)
Feb 21, 2014
10.75
10.92
10.53
10.86
633,126
+0.16(+1.46%)
Feb 20, 2014
10.23
10.75
10.16
10.70
1,200,662
+0.77(+7.76%)
Feb 19, 2014
10.28
10.37
9.792
9.929
613,912
-0.36(-3.48%)
Feb 18, 2014
10.04
10.38
9.994
10.29
706,495
+0.26(+2.56%)
Feb 14, 2014
9.984
10.03
10.03
10.03
720,075
-0.01(-0.09%)
Feb 13, 2014
9.471
10.07
9.425
10.04
1,000,274
+0.45(+4.68%)
Feb 12, 2014
9.590
9.645
9.214
9.590
1,002,468
-0.02(-0.19%)
Feb 11, 2014
10.02
10.02
9.544
9.609
1,132,544
-0.43(-4.29%)
Feb 10, 2014
10.30
10.37
9.801
10.04
962,681
-0.28(-2.75%)
Feb 07, 2014
10.77
10.89
10.28
10.32
720,762
-0.38(-3.51%)
Feb 06, 2014
10.19
10.80
10.09
10.70
932,872
+0.53(+5.23%)
Feb 05, 2014
10.29
10.46
9.691
10.17
1,111,655
+0.44(+4.52%)
Feb 04, 2014
10.06
10.23
9.728
9.728
573,135
-0.24(-2.39%)
Feb 03, 2014
10.28
10.36
9.801
9.966
711,710
-0.47(-4.48%)
Jan 31, 2014
10.02
10.53
9.930
10.43
657,710
+0.21(+2.06%)
Jan 30, 2014
10.06
10.34
10.05
10.22
506,370
+0.29(+2.96%)
Jan 29, 2014
10.04
10.15
9.764
9.929
395,740
-0.28(-2.78%)
Jan 28, 2014
9.783
10.21
9.764
10.21
788,414
+0.38(+3.82%)
Jan 27, 2014
9.984
10.10
9.673
9.838
624,567
-0.17(-1.65%)
Jan 24, 2014
10.23
10.23
9.819
10.00
589,152
-0.27(-2.59%)
Jan 23, 2014
10.39
10.40
10.18
10.27
326,623
-0.25(-2.35%)
Jan 22, 2014
10.27
10.54
10.15
10.52
815,881
+0.25(+2.41%)
Jan 21, 2014
10.83
10.96
10.15
10.27
939,973
-0.53(-4.92%)
Jan 17, 2014
11.05
10.80
10.80
10.80
529,640
-0.29(-2.64%)
Jan 16, 2014
11.08
11.25
10.95
11.09
880,929
-0.01(-0.08%)
Jan 15, 2014
11.83
11.84
10.80
11.10
1,871,072
-0.72(-6.12%)
Jan 14, 2014
11.84
11.96
11.52
11.83
469,100
+0.05(+0.47%)
Jan 13, 2014
12.38
12.39
11.53
11.77
650,057
-0.61(-4.96%)
Jan 10, 2014
12.08
12.42
12.01
12.39
678,119
+0.22(+1.81%)
Jan 09, 2014
12.73
12.75
11.87
12.17
1,056,130
-0.54(-4.26%)
Jan 08, 2014
12.81
12.88
12.45
12.71
780,562
-0.10(-0.79%)
Jan 07, 2014
13.03
13.27
12.35
12.81
975,940
-0.21(-1.62%)
Jan 06, 2014
13.43
13.58
12.88
13.02
706,340
-0.35(-2.61%)
Jan 03, 2014
13.45
13.52
12.98
13.37
718,873
-0.09(-0.68%)
Jan 02, 2014
13.58
13.73
13.24
13.46
784,444
-0.18(-1.34%)
Dec 31, 2013
13.07
13.64
13.64
13.64
2,188,583
+0.68(+5.23%)
Dec 30, 2013
13.20
13.29
12.68
12.96
696,612
-0.29(-2.21%)
Dec 27, 2013
13.47
13.47
12.88
13.26
525,587
-0.09(-0.69%)
Dec 26, 2013
13.53
13.84
13.12
13.35
761,960
-0.16(-1.15%)
Dec 24, 2013
13.61
13.61
13.13
13.51
369,014
-0.13(-0.94%)
Dec 23, 2013
13.18
13.75
13.07
13.63
920,629
+0.51(+3.91%)
Dec 20, 2013
12.42
13.22
12.35
13.12
1,189,315
+0.78(+6.31%)
Dec 19, 2013
12.82
12.98
12.27
12.34
852,308
-0.47(-3.65%)
Dec 18, 2013
12.62
12.89
12.25
12.81
994,970
+0.19(+1.53%)
Dec 17, 2013
12.18
12.76
11.92
12.62
993,812
+0.49(+4.01%)
Dec 16, 2013
12.56
12.69
12.02
12.13
1,032,440
-0.31(-2.51%)
Dec 13, 2013
12.13
12.63
12.11
12.44
1,257,399
+0.40(+3.35%)
Dec 12, 2013
11.23
12.35
11.19
12.04
1,692,284
+1.01(+9.14%)
Dec 11, 2013
11.40
11.45
10.96
11.03
633,882
-0.33(-2.91%)
Dec 10, 2013
11.40
11.55
11.23
11.36
851,099
+0.05(+0.41%)
Dec 09, 2013
11.73
11.78
11.16
11.31
916,581
-0.38(-3.22%)
Dec 06, 2013
10.82
11.94
10.82
11.69
1,166,676
+1.07(+10.10%)
Dec 05, 2013
11.27
11.37
10.53
10.62
1,192,352
-0.68(-6.01%)
Dec 04, 2013
10.87
11.44
10.87
11.30
908,622
+0.32(+2.92%)
Dec 03, 2013
11.24
11.32
10.42
10.97
2,672,812
-0.16(-1.48%)
Dec 02, 2013
11.32
11.99
11.09
11.14
1,973,197
-0.09(-0.82%)
Nov 29, 2013
11.56
11.57
11.14
11.23
604,742
-0.22(-1.92%)
Nov 27, 2013
11.28
11.46
11.08
11.45
711,616
+0.28(+2.46%)
Nov 26, 2013
10.64
11.24
10.59
11.18
957,549
+0.53(+5.00%)
Nov 25, 2013
10.45
10.83
10.32
10.64
794,126
+0.26(+2.47%)
Nov 22, 2013
10.20
10.63
10.20
10.39
979,458
+0.24(+2.35%)
Nov 21, 2013
10.11
10.44
9.746
10.15
1,533,785
+0.04(+0.36%)
Nov 20, 2013
9.168
10.29
9.150
10.11
2,665,830
+1.49(+17.22%)
Nov 19, 2013
8.967
9.132
8.600
8.628
984,891
-0.36(-3.98%)
Nov 18, 2013
9.517
9.572
8.930
8.985
855,706
-0.46(-4.85%)
Nov 15, 2013
9.425
9.554
9.389
9.444
614,322
+0.02(+0.19%)
Nov 14, 2013
9.654
9.788
9.279
9.425
757,648
+0.07(+0.78%)
Nov 12, 2013
9.352
9.719
9.156
9.352
1,108,150
+0.00(+0.00%)
Nov 11, 2013
8.352
9.590
8.352
9.352
2,601,083
+1.02(+12.21%)
Nov 08, 2013
8.096
8.563
8.041
8.334
1,185,899
+0.26(+3.18%)
Nov 07, 2013
8.380
8.481
7.444
8.077
1,667,766
-0.04(-0.45%)
Nov 06, 2013
8.032
8.438
8.032
8.114
1,315,141
+0.13(+1.61%)
Nov 05, 2013
7.729
8.036
7.619
7.986
613,485
+0.18(+2.35%)
Nov 04, 2013
7.656
8.022
7.656
7.802
700,212
+0.16(+2.04%)
Nov 01, 2013
7.757
7.793
7.399
7.647
460,287
-0.10(-1.30%)
Oct 31, 2013
7.601
7.793
7.307
7.747
1,045,108
+0.12(+1.56%)
Oct 30, 2013
7.958
7.958
7.390
7.628
603,943
-0.31(-3.93%)
Oct 29, 2013
7.619
7.977
7.619
7.940
502,143
+0.33(+4.34%)
Oct 28, 2013
7.821
7.876
7.436
7.610
775,017
-0.24(-3.04%)
Oct 25, 2013
8.206
8.206
7.775
7.848
654,199
-0.30(-3.71%)
Oct 24, 2013
8.132
8.215
8.096
8.151
403,883
+0.02(+0.23%)
Oct 23, 2013
8.151
8.261
7.904
8.132
544,964
-0.06(-0.78%)
Oct 22, 2013
8.417
8.563
8.182
8.197
1,083,183
-0.24(-2.83%)
Oct 21, 2013
8.041
8.472
7.995
8.435
1,136,632
+0.40(+5.02%)
Oct 18, 2013
8.032
8.059
7.839
8.032
554,255
+0.07(+0.92%)
Oct 17, 2013
8.142
8.389
7.958
7.958
844,443
-0.22(-2.69%)
Oct 16, 2013
8.252
8.472
7.977
8.178
1,103,868
+0.03(+0.34%)
Oct 15, 2013
7.564
8.426
7.500
8.151
2,190,628
+0.58(+7.63%)
Oct 14, 2013
7.518
7.674
7.243
7.573
743,056
-0.06(-0.84%)
Oct 11, 2013
7.005
7.876
6.996
7.637
1,489,745
+0.63(+9.03%)
Oct 10, 2013
7.032
7.170
6.922
7.005
940,591
+0.14(+2.00%)
Oct 09, 2013
6.665
7.408
6.304
6.867
1,596,085
+0.20(+3.03%)
Oct 08, 2013
7.179
7.188
6.647
6.665
765,877
-0.52(-7.27%)
Oct 07, 2013
7.326
7.793
7.188
7.188
879,958
+0.00(+0.00%)
Oct 04, 2013
6.785
7.243
6.748
7.188
635,057
+0.39(+5.66%)
Oct 03, 2013
7.041
7.041
6.794
6.803
438,363
-0.24(-3.39%)
Oct 02, 2013
7.106
7.225
6.913
7.041
534,282
-0.11(-1.54%)
Oct 01, 2013
7.179
7.344
7.106
7.151
492,890
-0.05(-0.64%)
Sep 30, 2013
7.032
7.220
6.845
7.197
659,634
+0.02(+0.26%)
Sep 27, 2013
7.206
7.303
7.091
7.179
428,749
-0.06(-0.89%)
Sep 26, 2013
6.849
7.490
6.831
7.243
1,054,561
+0.43(+6.33%)
Sep 25, 2013
6.941
7.172
6.812
6.812
536,487
-0.14(-1.98%)
Sep 24, 2013
6.748
7.051
6.565
6.950
758,083
+0.22(+3.27%)
Sep 23, 2013
6.491
6.840
6.409
6.730
592,632
+0.26(+3.97%)
Sep 20, 2013
6.849
6.876
6.455
6.473
955,048
-0.31(-4.59%)
Sep 19, 2013
6.748
6.908
6.629
6.785
870,940
+0.05(+0.68%)
Sep 18, 2013
6.574
6.840
6.455
6.739
633,424
+0.15(+2.23%)
Sep 17, 2013
6.216
6.629
6.198
6.592
788,835
+0.37(+5.89%)
Sep 16, 2013
6.436
6.418
6.184
6.225
464,246
-0.19(-3.00%)
Sep 13, 2013
6.152
6.418
6.115
6.418
546,167
+0.29(+4.79%)
Sep 12, 2013
5.886
6.152
5.813
6.125
560,187
+0.24(+4.05%)
Sep 11, 2013
5.932
6.070
5.859
5.886
483,680
-0.07(-1.23%)
Sep 10, 2013
6.207
6.253
5.905
5.960
757,311
-0.22(-3.56%)
Sep 09, 2013
6.079
6.207
5.969
6.180
409,970
+0.12(+1.97%)
Sep 06, 2013
6.125
6.180
5.840
6.060
489,496
+0.02(+0.30%)
Sep 05, 2013
6.262
6.317
6.015
6.042
358,046
-0.19(-3.09%)
Sep 04, 2013
6.161
6.299
6.134
6.235
483,205
+0.06(+1.04%)
Sep 03, 2013
6.161
6.271
6.042
6.170
637,226
+0.12(+1.97%)
Aug 30, 2013
6.189
6.537
6.015
6.051
1,263,383
-0.17(-2.65%)
Aug 29, 2013
5.785
6.216
5.776
6.216
567,396
+0.41(+7.11%)
Aug 28, 2013
5.758
5.914
5.694
5.804
420,973
+0.03(+0.48%)
Aug 27, 2013
6.015
6.206
5.721
5.776
675,206
-0.37(-5.97%)
Aug 26, 2013
5.923
6.271
5.886
6.143
564,941
+0.22(+3.72%)
Aug 23, 2013
6.005
6.033
5.868
5.923
621,629
-0.08(-1.37%)
Aug 22, 2013
6.015
6.070
5.886
6.005
470,615
-0.01(-0.15%)
Aug 21, 2013
5.978
6.088
5.868
6.015
354,698
+0.04(+0.61%)
Aug 20, 2013
6.134
6.147
5.877
5.978
575,049
-0.19(-3.12%)
Aug 19, 2013
6.115
6.326
6.115
6.170
751,146
+0.04(+0.60%)
Aug 16, 2013
5.886
6.244
5.675
6.134
1,015,874
+0.11(+1.83%)
Aug 15, 2013
5.739
6.216
5.510
6.024
1,472,895
+0.17(+2.82%)
Aug 14, 2013
6.244
6.244
5.753
5.859
1,200,300
-0.40(-6.44%)
Aug 13, 2013
6.528
6.528
6.170
6.262
491,891
-0.26(-3.94%)
Aug 12, 2013
6.427
6.583
6.335
6.519
551,985
+0.06(+0.85%)
Aug 09, 2013
6.986
6.986
6.381
6.464
1,001,170
-0.56(-7.96%)
Aug 08, 2013
6.977
7.261
6.968
7.023
549,878
+0.10(+1.46%)
Aug 07, 2013
6.895
6.986
6.840
6.922
313,553
-0.04(-0.53%)
Aug 06, 2013
7.188
7.261
6.812
6.959
697,075
-0.26(-3.56%)
Aug 05, 2013
7.426
7.518
7.179
7.216
564,849
-0.22(-2.96%)
Aug 02, 2013
7.261
7.491
7.188
7.436
573,409
+0.13(+1.76%)
Aug 01, 2013
7.261
7.408
7.179
7.307
579,681
+0.15(+2.05%)
Jul 31, 2013
7.115
7.242
6.931
7.161
525,781
+0.04(+0.51%)
Jul 30, 2013
7.133
7.298
7.023
7.124
413,998
-0.01(-0.13%)
Jul 29, 2013
7.307
7.426
7.005
7.133
729,936
-0.21(-2.87%)
Jul 26, 2013
7.344
7.472
7.216
7.344
464,516
-0.18(-2.44%)
Jul 25, 2013
7.408
7.564
7.252
7.527
1,123,245
+0.07(+0.98%)
Jul 24, 2013
8.077
8.105
7.225
7.454
1,337,684
-0.58(-7.19%)
Jul 23, 2013
8.352
8.409
8.022
8.032
561,140
-0.27(-3.20%)
Jul 22, 2013
8.087
8.297
8.050
8.297
662,576
+0.25(+3.08%)
Jul 19, 2013
8.408
8.408
7.894
8.050
962,030
-0.39(-4.57%)
Jul 18, 2013
8.252
8.673
8.228
8.435
1,346,341
+0.17(+2.00%)
Jul 17, 2013
7.922
8.316
7.922
8.270
743,010
+0.35(+4.40%)
Jul 16, 2013
8.371
8.389
7.674
7.922
1,561,531
-0.41(-4.95%)
Jul 15, 2013
8.242
8.600
8.242
8.334
1,400,668
+0.09(+1.11%)
Jul 12, 2013
7.949
8.252
7.931
8.242
1,088,137
+0.28(+3.45%)
Jul 11, 2013
7.912
8.142
7.839
7.967
2,353,798
+0.19(+2.48%)
Jul 10, 2013
8.013
8.013
7.537
7.775
1,610,169
-0.18(-2.30%)
Jul 09, 2013
7.793
8.169
7.702
7.958
1,843,379
+0.26(+3.33%)
Jul 08, 2013
7.445
7.812
7.436
7.702
1,473,160
+0.28(+3.83%)
Jul 05, 2013
7.399
7.637
7.371
7.417
1,054,372
+0.15(+2.02%)
Jul 03, 2013
7.087
7.280
7.014
7.271
379,204
+0.12(+1.67%)
Jul 02, 2013
6.986
7.398
6.978
7.151
1,393,870
+0.17(+2.50%)
Jul 01, 2013
6.739
7.106
6.675
6.977
1,365,778
+0.38(+5.69%)
Jun 28, 2013
6.601
6.629
6.413
6.601
5,641,651
-0.03(-0.42%)
Jun 27, 2013
6.555
6.702
6.391
6.629
1,088,549
+0.14(+2.12%)
Jun 26, 2013
6.555
6.867
6.372
6.491
1,303,162
-0.06(-0.84%)
Jun 25, 2013
6.500
6.592
6.390
6.546
842,581
+0.13(+2.00%)
Jun 24, 2013
6.519
6.565
6.290
6.418
828,039
-0.15(-2.23%)
Jun 21, 2013
6.482
6.702
6.335
6.565
1,011,153
+0.00(+0.00%)
Jun 20, 2013
6.455
6.583
6.326
6.565
790,342
-0.05(-0.69%)
Jun 19, 2013
6.620
6.802
6.372
6.610
1,091,761
+0.06(+0.84%)
Jun 18, 2013
6.262
6.665
6.262
6.555
1,082,847
+0.31(+4.99%)
Jun 17, 2013
6.015
6.418
5.886
6.244
798,010
+0.30(+5.09%)
Jun 14, 2013
5.840
5.960
5.629
5.941
995,373
+0.08(+1.41%)
Jun 13, 2013
5.180
5.859
5.171
5.859
1,772,239
+0.87(+17.46%)
Jun 12, 2013
5.162
5.199
4.905
4.988
428,869
-0.16(-3.03%)
Jun 11, 2013
5.235
5.267
5.121
5.144
269,151
-0.17(-3.11%)
Jun 10, 2013
5.474
5.501
5.272
5.309
343,213
-0.11(-2.03%)
Jun 07, 2013
5.134
5.501
5.006
5.419
545,271
+0.34(+6.68%)
Jun 06, 2013
5.079
5.153
4.905
5.079
356,519
-0.04(-0.72%)
Jun 05, 2013
5.226
5.272
4.960
5.116
328,055
-0.12(-2.28%)
Jun 04, 2013
5.171
5.445
5.134
5.235
357,821
+0.05(+0.88%)
Jun 03, 2013
5.446
5.446
4.951
5.189
635,807
-0.27(-4.87%)
May 31, 2013
5.309
5.483
5.246
5.455
651,493
+0.09(+1.71%)
May 30, 2013
5.281
5.391
5.226
5.364
299,437
+0.08(+1.56%)
May 29, 2013
5.272
5.309
5.180
5.281
150,313
-0.02(-0.35%)
May 28, 2013
5.419
5.519
5.235
5.299
496,834
-0.03(-0.52%)
May 24, 2013
5.199
5.391
5.098
5.327
320,726
+0.13(+2.47%)
May 23, 2013
5.061
5.226
4.795
5.199
525,144
+0.05(+0.89%)
May 22, 2013
5.446
5.546
5.098
5.153
489,984
-0.30(-5.55%)
May 21, 2013
5.354
5.501
5.327
5.455
549,472
+0.10(+1.88%)
May 20, 2013
5.455
5.593
5.290
5.354
844,479
-0.16(-2.83%)
May 17, 2013
5.721
5.960
5.474
5.510
841,353
-0.17(-3.06%)
May 16, 2013
5.730
5.895
5.611
5.684
663,457
-0.06(-0.96%)
May 15, 2013
6.005
6.088
5.739
5.739
653,520
-0.38(-6.15%)
May 13, 2013
6.161
6.180
5.987
6.115
726,588
-0.06(-1.04%)
May 10, 2013
6.005
6.180
5.955
6.180
469,674
+0.22(+3.69%)
May 09, 2013
5.859
6.033
5.776
5.960
473,412
+0.13(+2.20%)
May 08, 2013
6.143
6.189
5.776
5.831
795,773
-0.25(-4.07%)
May 07, 2013
6.427
6.472
6.060
6.079
844,561
-0.32(-5.01%)
May 06, 2013
6.189
6.583
6.189
6.400
1,042,101
+0.29(+4.80%)
May 03, 2013
6.189
6.230
6.097
6.106
792,888
+0.12(+1.99%)
May 02, 2013
5.849
6.189
5.831
5.987
1,170,907
+0.14(+2.35%)
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
.