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 (%)
Aug 31, 2006
5.865
5.911
5.810
5.856
232,544
+0.04(+0.63%)
Aug 30, 2006
5.847
5.865
5.755
5.819
142,516
-0.04(-0.63%)
Aug 29, 2006
5.608
5.911
5.581
5.856
219,995
+0.31(+5.62%)
Aug 28, 2006
5.498
5.627
5.452
5.544
667,952
+0.05(+0.83%)
Aug 25, 2006
5.544
5.672
5.498
5.498
158,885
-0.07(-1.32%)
Aug 24, 2006
5.709
5.755
5.517
5.572
82,498
-0.11(-1.94%)
Aug 23, 2006
5.792
5.883
5.663
5.682
103,450
-0.07(-1.27%)
Aug 22, 2006
5.627
5.764
5.572
5.755
92,974
+0.10(+1.78%)
Aug 21, 2006
5.562
5.682
5.544
5.654
79,442
+0.06(+1.15%)
Aug 18, 2006
5.672
5.673
5.581
5.590
75,841
-0.06(-1.13%)
Aug 17, 2006
5.700
5.737
5.608
5.654
92,865
-0.07(-1.28%)
Aug 16, 2006
5.636
5.727
5.553
5.727
101,485
+0.13(+2.29%)
Aug 15, 2006
5.617
5.627
5.553
5.599
84,789
+0.05(+0.99%)
Aug 14, 2006
5.627
5.627
5.498
5.544
117,090
-0.01(-0.16%)
Aug 11, 2006
5.718
5.719
5.498
5.553
125,166
-0.18(-3.19%)
Aug 10, 2006
5.452
5.920
5.416
5.737
251,532
+0.25(+4.51%)
Aug 09, 2006
5.590
5.682
5.489
5.489
218,467
-0.02(-0.33%)
Aug 08, 2006
5.727
5.727
5.498
5.507
160,195
-0.19(-3.38%)
Aug 07, 2006
5.865
5.865
5.590
5.700
99,630
-0.22(-3.72%)
Aug 04, 2006
5.865
5.929
5.782
5.920
345,925
+0.15(+2.54%)
Aug 03, 2006
5.782
5.856
5.672
5.773
242,147
-0.05(-0.94%)
Aug 02, 2006
6.021
6.057
5.819
5.828
185,402
-0.16(-2.75%)
Aug 01, 2006
6.094
6.121
5.966
5.993
253,605
-0.16(-2.68%)
Jul 31, 2006
6.323
6.323
6.112
6.158
315,588
-0.15(-2.33%)
Jul 28, 2006
6.213
6.323
6.131
6.305
144,371
+0.10(+1.62%)
Jul 27, 2006
6.186
6.277
6.057
6.204
157,466
+0.02(+0.30%)
Jul 26, 2006
6.131
6.213
5.966
6.186
89,154
+0.05(+0.90%)
Jul 25, 2006
6.158
6.314
6.039
6.131
117,418
-0.05(-0.74%)
Jul 24, 2006
6.039
6.186
6.002
6.176
87,627
+0.15(+2.43%)
Jul 21, 2006
6.112
6.131
5.956
6.030
202,098
-0.08(-1.35%)
Jul 20, 2006
6.167
6.186
5.929
6.112
290,053
-0.04(-0.60%)
Jul 19, 2006
5.691
6.158
5.700
6.149
373,424
+0.47(+8.23%)
Jul 18, 2006
5.553
5.718
5.553
5.682
170,889
+0.18(+3.33%)
Jul 17, 2006
5.535
5.581
5.498
5.498
48,996
-0.05(-0.99%)
Jul 14, 2006
5.590
5.636
5.498
5.553
133,677
-0.07(-1.30%)
Jul 13, 2006
5.599
5.654
5.526
5.627
329,883
-0.01(-0.16%)
Jul 12, 2006
5.636
5.654
5.553
5.636
146,663
-0.01(-0.16%)
Jul 11, 2006
5.590
5.672
5.517
5.645
120,582
+0.03(+0.49%)
Jul 10, 2006
5.471
5.645
5.462
5.617
208,428
+0.14(+2.51%)
Jul 07, 2006
5.471
5.645
5.462
5.480
265,063
-0.06(-1.16%)
Jul 06, 2006
5.434
5.627
5.434
5.544
420,239
+0.16(+2.89%)
Jul 05, 2006
5.315
5.434
5.187
5.388
294,091
+0.06(+1.20%)
Jul 03, 2006
5.269
5.388
5.269
5.324
273,466
+0.02(+0.35%)
Jun 30, 2006
5.123
5.434
4.719
5.306
965,862
+0.27(+5.46%)
Jun 29, 2006
4.930
5.040
4.729
5.031
477,202
+0.13(+2.62%)
Jun 28, 2006
4.930
4.930
4.857
4.903
452,758
-0.04(-0.74%)
Jun 27, 2006
5.113
5.132
4.921
4.939
473,164
-0.11(-2.18%)
Jun 26, 2006
5.178
5.196
4.930
5.049
652,347
-0.09(-1.78%)
Jun 23, 2006
5.178
5.178
5.058
5.141
404,088
-0.08(-1.58%)
Jun 22, 2006
5.306
5.306
5.095
5.223
564,502
-0.09(-1.72%)
Jun 21, 2006
5.343
5.425
5.269
5.315
561,555
-0.03(-0.51%)
Jun 20, 2006
5.407
5.489
5.223
5.343
422,749
+0.00(+0.00%)
Jun 19, 2006
5.361
5.397
5.315
5.343
350,617
-0.04(-0.68%)
Jun 16, 2006
5.288
5.397
5.242
5.379
1,254,606
+0.05(+1.03%)
Jun 15, 2006
5.397
5.498
5.288
5.324
800,647
+0.02(+0.35%)
Jun 14, 2006
5.434
5.434
5.269
5.306
268,992
-0.13(-2.36%)
Jun 13, 2006
5.498
5.590
5.416
5.434
451,667
-0.16(-2.79%)
Jun 12, 2006
5.691
5.727
5.535
5.590
262,226
-0.13(-2.24%)
Jun 09, 2006
5.801
5.828
5.709
5.718
168,379
-0.06(-1.11%)
Jun 08, 2006
5.737
5.819
5.691
5.782
292,017
-0.01(-0.16%)
Jun 07, 2006
5.865
5.892
5.782
5.792
422,312
-0.06(-1.10%)
Jun 06, 2006
5.828
5.920
5.782
5.856
274,666
+0.03(+0.47%)
Jun 05, 2006
5.920
6.030
5.828
5.828
543,441
-0.13(-2.15%)
Jun 02, 2006
6.186
6.222
5.874
5.956
608,261
-0.16(-2.55%)
Jun 01, 2006
6.066
6.186
5.975
6.112
190,313
+0.05(+0.76%)
May 31, 2006
6.231
6.277
5.975
6.066
210,719
+0.01(+0.15%)
May 30, 2006
6.314
6.323
6.048
6.057
122,547
-0.28(-4.48%)
May 26, 2006
6.314
6.351
6.204
6.341
227,961
+0.10(+1.62%)
May 25, 2006
6.066
6.259
5.993
6.241
559,373
+0.19(+3.18%)
May 24, 2006
6.039
6.048
5.956
6.048
1,035,920
+0.01(+0.15%)
May 23, 2006
6.378
6.378
6.039
6.039
416,310
-0.30(-4.77%)
May 22, 2006
6.387
6.406
6.296
6.341
152,556
-0.05(-0.72%)
May 19, 2006
6.387
6.415
6.332
6.387
159,103
+0.00(+0.00%)
May 18, 2006
6.506
6.525
6.323
6.387
106,614
-0.03(-0.43%)
May 17, 2006
6.387
6.460
6.369
6.415
753,069
+0.03(+0.43%)
May 16, 2006
6.396
6.460
6.351
6.387
793,554
-0.01(-0.14%)
May 15, 2006
6.451
6.534
6.360
6.396
453,849
-0.17(-2.65%)
May 12, 2006
6.616
6.671
6.479
6.570
187,585
-0.06(-0.97%)
May 11, 2006
6.919
6.919
6.598
6.635
307,949
-0.28(-4.11%)
May 10, 2006
7.010
7.084
6.882
6.919
223,487
-0.09(-1.31%)
May 09, 2006
7.065
7.084
6.992
7.010
666,315
-0.05(-0.78%)
May 08, 2006
7.175
7.221
7.010
7.065
151,465
-0.12(-1.66%)
May 05, 2006
7.047
7.267
7.047
7.184
110,543
+0.14(+1.95%)
May 04, 2006
7.010
7.111
7.010
7.047
149,500
+0.04(+0.52%)
May 03, 2006
6.974
7.047
6.955
7.010
293,763
+0.04(+0.53%)
May 02, 2006
7.010
7.038
6.937
6.974
166,524
+0.01(+0.13%)
May 01, 2006
6.983
7.084
6.928
6.965
247,385
+0.01(+0.13%)
Apr 28, 2006
7.029
7.084
6.946
6.955
169,361
-0.09(-1.30%)
Apr 27, 2006
7.120
7.221
7.029
7.047
500,773
-0.07(-1.03%)
Apr 26, 2006
7.074
7.294
7.074
7.120
215,193
-0.04(-0.51%)
Apr 25, 2006
7.120
7.194
7.102
7.157
105,632
+0.02(+0.26%)
Apr 24, 2006
7.129
7.194
7.056
7.139
379,644
+0.01(+0.13%)
Apr 21, 2006
7.377
7.377
7.056
7.129
474,583
-0.19(-2.63%)
Apr 20, 2006
7.276
7.331
7.148
7.322
210,828
+0.05(+0.63%)
Apr 19, 2006
7.148
7.423
7.084
7.276
229,489
+0.13(+1.79%)
Apr 18, 2006
7.194
7.322
7.139
7.148
167,288
-0.04(-0.51%)
Apr 17, 2006
7.377
7.514
7.065
7.184
275,430
-0.16(-2.24%)
Apr 13, 2006
7.432
7.533
7.340
7.349
103,886
-0.08(-1.11%)
Apr 12, 2006
7.496
7.505
7.423
7.432
66,456
-0.08(-1.10%)
Apr 11, 2006
7.505
7.688
7.478
7.514
430,387
-0.04(-0.49%)
Apr 10, 2006
7.441
7.588
7.423
7.551
220,759
+0.02(+0.24%)
Apr 07, 2006
7.835
7.908
7.487
7.533
109,888
-0.27(-3.52%)
Apr 06, 2006
7.606
7.863
7.560
7.808
116,108
+0.15(+1.91%)
Apr 05, 2006
7.560
7.679
7.423
7.661
92,756
+0.10(+1.33%)
Apr 04, 2006
7.505
7.643
7.469
7.560
144,481
+0.05(+0.73%)
Apr 03, 2006
7.606
7.762
7.340
7.505
162,814
-0.19(-2.50%)
Mar 31, 2006
7.661
7.826
7.569
7.698
174,599
+0.02(+0.24%)
Mar 30, 2006
7.606
7.688
7.469
7.679
136,951
+0.10(+1.33%)
Mar 29, 2006
7.386
7.652
7.386
7.578
74,095
+0.19(+2.61%)
Mar 28, 2006
7.533
7.569
7.386
7.386
93,847
-0.16(-2.18%)
Mar 27, 2006
7.679
7.679
7.524
7.551
59,691
-0.13(-1.67%)
Mar 24, 2006
7.707
7.762
7.560
7.679
71,367
+0.01(+0.12%)
Mar 23, 2006
7.560
7.698
7.505
7.670
242,038
+0.06(+0.84%)
Mar 22, 2006
7.148
7.633
7.139
7.606
521,397
+0.71(+10.23%)
Mar 21, 2006
7.194
7.221
6.900
6.900
414,455
-0.27(-3.71%)
Mar 20, 2006
7.313
7.313
7.139
7.166
290,053
-0.12(-1.64%)
Mar 17, 2006
7.414
7.414
7.194
7.285
755,252
-0.15(-1.97%)
Mar 16, 2006
7.551
7.551
7.386
7.432
130,513
-0.08(-1.10%)
Mar 15, 2006
7.459
7.542
7.432
7.514
172,198
+0.01(+0.12%)
Mar 14, 2006
7.487
7.533
7.441
7.505
144,044
+0.01(+0.12%)
Mar 13, 2006
7.670
7.780
7.404
7.496
120,582
-0.17(-2.27%)
Mar 10, 2006
7.551
7.734
7.395
7.670
44,850
+0.11(+1.45%)
Mar 09, 2006
7.615
7.670
7.423
7.560
103,341
-0.08(-1.08%)
Mar 08, 2006
7.524
7.707
7.524
7.643
112,507
+0.08(+1.09%)
Mar 07, 2006
7.487
7.679
7.423
7.560
93,847
+0.06(+0.86%)
Mar 06, 2006
7.478
7.688
7.459
7.496
281,759
+0.01(+0.12%)
Mar 03, 2006
7.652
7.670
7.432
7.487
257,206
-0.19(-2.51%)
Mar 02, 2006
7.789
7.826
7.615
7.679
90,137
-0.11(-1.41%)
Mar 01, 2006
7.762
7.835
7.734
7.789
108,688
+0.07(+0.95%)
Feb 28, 2006
7.835
7.826
7.707
7.716
220,104
-0.12(-1.52%)
Feb 27, 2006
7.817
7.954
7.771
7.835
104,977
+0.05(+0.59%)
Feb 24, 2006
7.771
7.881
7.707
7.789
101,158
+0.04(+0.47%)
Feb 23, 2006
7.771
7.826
7.716
7.753
120,037
-0.05(-0.59%)
Feb 22, 2006
7.753
7.881
7.725
7.798
414,892
+0.08(+1.07%)
Feb 21, 2006
7.789
7.826
7.606
7.716
106,178
-0.07(-0.94%)
Feb 17, 2006
7.973
7.991
7.789
7.789
242,256
-0.05(-0.58%)
Feb 16, 2006
7.743
7.844
7.661
7.835
199,152
+0.12(+1.54%)
Feb 15, 2006
7.743
7.753
7.551
7.716
166,851
+0.02(+0.24%)
Feb 14, 2006
7.771
7.771
7.661
7.698
171,980
-0.06(-0.83%)
Feb 13, 2006
8.247
8.247
7.652
7.762
995,108
-0.46(-5.57%)
Feb 10, 2006
8.367
8.367
8.137
8.220
87,845
-0.16(-1.97%)
Feb 09, 2006
8.284
8.477
8.257
8.385
136,078
+0.12(+1.44%)
Feb 08, 2006
8.110
8.330
8.092
8.266
115,344
+0.22(+2.73%)
Feb 07, 2006
7.991
8.156
7.954
8.046
155,611
+0.05(+0.69%)
Feb 06, 2006
8.147
8.202
7.881
7.991
253,605
-0.16(-1.91%)
Feb 03, 2006
8.293
8.477
8.055
8.147
243,020
+0.24(+3.01%)
Feb 02, 2006
8.202
8.229
7.789
7.908
187,694
-0.34(-4.11%)
Feb 01, 2006
8.119
8.302
8.037
8.247
372,115
+0.13(+1.58%)
Jan 31, 2006
8.156
8.211
7.908
8.119
109,015
-0.08(-1.01%)
Jan 30, 2006
8.220
8.302
8.137
8.202
181,583
-0.02(-0.22%)
Jan 27, 2006
8.293
8.284
8.128
8.220
157,794
-0.06(-0.77%)
Jan 26, 2006
8.330
8.330
8.156
8.284
171,434
-0.02(-0.22%)
Jan 25, 2006
8.440
8.440
8.211
8.302
184,857
-0.05(-0.55%)
Jan 24, 2006
8.247
8.412
8.037
8.348
160,195
+0.12(+1.45%)
Jan 23, 2006
8.431
8.431
8.165
8.229
119,928
-0.13(-1.54%)
Jan 20, 2006
8.596
8.596
8.238
8.357
121,674
-0.16(-1.94%)
Jan 19, 2006
8.403
8.522
8.357
8.522
289,071
+0.16(+1.97%)
Jan 18, 2006
8.321
8.513
8.293
8.357
91,337
-0.05(-0.65%)
Jan 17, 2006
8.467
8.477
8.211
8.412
133,677
-0.05(-0.54%)
Jan 13, 2006
8.623
8.632
8.422
8.458
172,198
-0.09(-1.07%)
Jan 12, 2006
8.641
8.733
8.532
8.550
116,654
-0.17(-2.00%)
Jan 11, 2006
8.715
8.733
8.486
8.724
145,026
+0.01(+0.11%)
Jan 10, 2006
8.614
8.742
8.522
8.715
128,330
+0.20(+2.37%)
Jan 09, 2006
8.568
8.632
8.486
8.513
185,839
+0.08(+0.98%)
Jan 06, 2006
8.293
8.458
8.147
8.431
167,615
+0.16(+1.88%)
Jan 05, 2006
8.247
8.293
8.046
8.275
291,362
+0.01(+0.11%)
Jan 04, 2006
8.385
8.394
8.192
8.266
219,449
-0.18(-2.17%)
Jan 03, 2006
7.927
8.522
7.927
8.449
382,482
-0.55(-6.11%)
Dec 30, 2005
8.761
9.036
8.696
8.999
645,690
+0.22(+2.51%)
Dec 29, 2005
8.733
8.834
8.724
8.779
171,325
+0.07(+0.84%)
Dec 28, 2005
8.843
8.861
8.605
8.706
366,877
-0.16(-1.76%)
Dec 27, 2005
8.889
9.008
8.788
8.861
243,675
+0.04(+0.42%)
Dec 23, 2005
8.935
8.981
8.751
8.825
254,369
-0.06(-0.72%)
Dec 22, 2005
9.210
9.210
8.797
8.889
349,635
-0.26(-2.81%)
Dec 21, 2005
9.100
9.228
9.063
9.146
551,625
+0.07(+0.81%)
Dec 20, 2005
9.146
9.164
9.036
9.072
190,204
-0.08(-0.90%)
Dec 19, 2005
9.182
9.219
9.127
9.155
234,399
-0.08(-0.89%)
Dec 16, 2005
9.439
9.439
9.210
9.237
551,625
-0.06(-0.69%)
Dec 15, 2005
9.301
9.329
9.072
9.301
356,837
-0.12(-1.26%)
Dec 14, 2005
9.173
9.494
9.173
9.420
274,666
+0.27(+3.01%)
Dec 13, 2005
8.999
9.200
8.981
9.146
305,112
+0.14(+1.53%)
Dec 12, 2005
8.898
9.118
8.843
9.008
391,212
+0.08(+0.92%)
Dec 09, 2005
8.797
8.981
8.742
8.926
78,024
+0.16(+1.88%)
Dec 08, 2005
8.742
8.889
8.706
8.761
96,247
+0.05(+0.63%)
Dec 07, 2005
8.779
8.779
8.632
8.706
99,194
-0.07(-0.84%)
Dec 06, 2005
8.935
9.072
8.532
8.779
339,159
+0.26(+3.01%)
Dec 05, 2005
8.504
8.522
8.303
8.522
215,084
+0.08(+0.98%)
Dec 02, 2005
8.220
8.449
8.202
8.440
112,071
+0.15(+1.77%)
Dec 01, 2005
8.247
8.440
8.220
8.293
201,225
+0.12(+1.46%)
Nov 30, 2005
8.247
8.284
8.110
8.174
271,502
-0.04(-0.45%)
Nov 29, 2005
8.229
8.229
8.119
8.211
128,003
+0.07(+0.90%)
Nov 28, 2005
8.247
8.431
8.064
8.137
181,910
-0.10(-1.22%)
Nov 25, 2005
8.275
8.302
8.211
8.238
72,131
-0.13(-1.53%)
Nov 23, 2005
8.257
8.477
8.257
8.367
94,283
+0.15(+1.78%)
Nov 22, 2005
8.211
8.247
8.156
8.220
103,668
+0.01(+0.11%)
Nov 21, 2005
8.247
8.266
8.009
8.211
194,351
+0.05(+0.67%)
Nov 18, 2005
8.339
8.339
8.119
8.156
347,453
-0.05(-0.56%)
Nov 17, 2005
8.183
8.238
8.137
8.202
248,913
+0.03(+0.34%)
Nov 16, 2005
8.293
8.312
8.092
8.174
429,951
-0.13(-1.55%)
Nov 15, 2005
8.385
8.385
8.247
8.302
389,684
-0.08(-0.98%)
Nov 14, 2005
8.486
8.492
8.275
8.385
161,395
-0.09(-1.08%)
Nov 11, 2005
8.477
8.605
8.431
8.477
130,622
-0.04(-0.43%)
Nov 10, 2005
8.440
8.696
8.321
8.513
307,949
+0.08(+0.98%)
Nov 09, 2005
8.541
8.669
8.385
8.431
214,648
-0.18(-2.13%)
Nov 08, 2005
8.889
8.953
8.541
8.614
432,461
-0.27(-3.09%)
Nov 07, 2005
8.788
8.971
8.788
8.889
478,620
+0.11(+1.25%)
Nov 04, 2005
8.733
8.788
8.669
8.779
416,638
+0.07(+0.84%)
Nov 03, 2005
8.742
8.797
8.678
8.706
118,836
+0.00(+0.00%)
Nov 02, 2005
8.513
8.935
8.513
8.706
325,628
+0.26(+3.04%)
Nov 01, 2005
8.238
8.577
8.165
8.449
1,476,239
+0.20(+2.44%)
Oct 31, 2005
8.431
8.742
8.220
8.247
1,696,343
-0.13(-1.53%)
Oct 28, 2005
8.247
8.440
8.202
8.376
565,047
+0.17(+2.12%)
Oct 27, 2005
8.202
8.293
8.101
8.202
273,575
-0.04(-0.44%)
Oct 26, 2005
8.522
8.559
8.092
8.238
851,609
-0.35(-4.06%)
Oct 25, 2005
9.026
9.026
8.550
8.587
1,406,835
-0.49(-5.35%)
Oct 24, 2005
9.118
9.191
8.962
9.072
175,363
-0.01(-0.10%)
Oct 21, 2005
9.109
9.146
8.981
9.081
153,320
-0.03(-0.30%)
Oct 20, 2005
9.210
9.265
9.072
9.109
254,587
-0.17(-1.88%)
Oct 19, 2005
9.072
9.283
8.861
9.283
157,248
+0.14(+1.50%)
Oct 18, 2005
9.246
9.283
9.072
9.146
93,956
-0.05(-0.60%)
Oct 17, 2005
9.329
9.329
9.081
9.200
111,634
-0.15(-1.57%)
Oct 14, 2005
9.347
9.439
9.146
9.347
96,357
+0.05(+0.49%)
Oct 13, 2005
9.072
9.301
9.026
9.301
159,322
+0.21(+2.32%)
Oct 12, 2005
8.981
9.127
8.862
9.091
184,311
+0.06(+0.71%)
Oct 11, 2005
9.274
9.457
9.017
9.026
235,709
-0.20(-2.18%)
Oct 10, 2005
9.475
10.08
9.109
9.228
155,720
+0.02(+0.20%)
Oct 07, 2005
9.439
9.503
9.210
9.210
200,134
-0.17(-1.86%)
Oct 06, 2005
9.246
9.439
9.191
9.384
109,342
+0.05(+0.49%)
Oct 05, 2005
9.622
9.622
9.338
9.338
142,407
-0.24(-2.49%)
Oct 04, 2005
9.540
9.860
9.448
9.576
109,670
+0.05(+0.48%)
Oct 03, 2005
9.704
9.759
9.503
9.530
90,355
-0.17(-1.79%)
Sep 30, 2005
9.750
9.750
9.576
9.704
133,459
-0.04(-0.38%)
Sep 29, 2005
9.512
9.759
9.375
9.741
73,222
+0.27(+2.90%)
Sep 28, 2005
9.668
9.668
9.255
9.466
467,926
-0.20(-2.09%)
Sep 27, 2005
9.833
9.879
9.622
9.668
88,391
-0.12(-1.22%)
Sep 26, 2005
9.805
9.805
9.668
9.787
160,413
+0.03(+0.28%)
Sep 23, 2005
9.759
9.805
9.650
9.759
120,801
+0.09(+0.95%)
Sep 22, 2005
9.805
9.897
9.585
9.668
241,711
-0.14(-1.40%)
Sep 21, 2005
10.13
10.13
9.805
9.805
136,733
-0.37(-3.60%)
Sep 20, 2005
10.45
10.55
9.970
10.17
234,399
-0.32(-3.06%)
Sep 19, 2005
10.63
10.67
10.40
10.49
104,214
-0.14(-1.29%)
Sep 16, 2005
10.79
10.80
10.56
10.63
404,634
-0.07(-0.69%)
Sep 15, 2005
10.72
10.76
10.65
10.70
159,212
-0.04(-0.34%)
Sep 14, 2005
11.07
11.23
10.61
10.74
136,733
-0.30(-2.74%)
Sep 13, 2005
11.18
11.19
11.03
11.04
71,585
-0.22(-1.95%)
Sep 12, 2005
11.23
11.36
11.10
11.26
125,820
+0.05(+0.41%)
Sep 09, 2005
11.07
11.27
11.06
11.22
140,770
+0.08(+0.74%)
Sep 08, 2005
11.23
11.34
11.12
11.13
90,027
-0.18(-1.62%)
Sep 07, 2005
11.29
11.45
11.28
11.32
91,883
-0.06(-0.56%)
Sep 06, 2005
11.31
11.45
11.31
11.38
115,017
+0.17(+1.47%)
Sep 02, 2005
11.38
11.45
11.21
11.22
147,645
-0.09(-0.81%)
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
.