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
)
6.560
-0.090 (-1.35%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 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%)
Sep 01, 2005
11.42
11.58
11.28
11.31
208,319
+0.04(+0.33%)
Aug 31, 2005
11.25
11.34
11.12
11.27
176,345
+0.09(+0.82%)
Aug 30, 2005
10.96
11.23
10.89
11.18
151,028
+0.24(+2.18%)
Aug 29, 2005
10.60
10.95
10.56
10.94
191,732
+0.29(+2.75%)
Aug 26, 2005
10.63
10.78
10.61
10.65
173,180
+0.01(+0.09%)
Aug 25, 2005
10.65
10.70
10.41
10.64
74,095
+0.06(+0.52%)
Aug 24, 2005
10.17
10.67
10.16
10.58
158,667
+0.37(+3.59%)
Aug 23, 2005
10.16
10.35
10.13
10.22
373,097
+0.06(+0.54%)
Aug 22, 2005
10.30
10.43
10.12
10.16
411,072
-0.10(-0.98%)
Aug 19, 2005
12.00
12.00
9.897
10.26
2,196,789
-1.81(-14.96%)
Aug 18, 2005
12.10
12.16
11.88
12.07
98,321
-0.09(-0.75%)
Aug 17, 2005
11.95
12.16
11.80
12.16
60,345
+0.16(+1.37%)
Aug 16, 2005
12.19
12.19
11.92
12.00
77,151
-0.27(-2.24%)
Aug 15, 2005
12.05
12.27
11.91
12.27
56,090
+0.17(+1.44%)
Aug 12, 2005
12.13
12.13
11.86
12.10
81,843
-0.09(-0.75%)
Aug 11, 2005
11.94
12.22
11.94
12.19
66,456
+0.17(+1.37%)
Aug 10, 2005
11.91
12.18
11.89
12.02
268,337
+0.08(+0.69%)
Aug 09, 2005
11.93
12.03
11.84
11.94
364,040
+0.01(+0.08%)
Aug 08, 2005
12.00
12.08
11.90
11.93
124,620
-0.05(-0.46%)
Aug 05, 2005
12.07
12.11
11.99
11.99
160,631
-0.08(-0.68%)
Aug 04, 2005
12.06
12.09
11.88
12.07
94,720
-0.03(-0.23%)
Aug 03, 2005
12.42
12.45
12.06
12.10
82,825
-0.27(-2.22%)
Aug 02, 2005
11.81
12.37
11.81
12.37
190,968
+0.56(+4.73%)
Aug 01, 2005
11.70
11.87
11.70
11.81
95,702
+0.04(+0.31%)
Jul 29, 2005
11.70
11.92
11.68
11.78
130,513
+0.09(+0.78%)
Jul 28, 2005
11.82
11.82
11.63
11.68
571,704
-0.05(-0.39%)
Jul 27, 2005
11.76
11.84
11.61
11.73
131,604
-0.08(-0.70%)
Jul 26, 2005
11.87
12.09
11.79
11.81
110,761
-0.09(-0.77%)
Jul 25, 2005
12.10
12.11
11.83
11.90
59,800
-0.21(-1.74%)
Jul 22, 2005
11.82
12.11
11.74
12.11
80,424
+0.34(+2.88%)
Jul 21, 2005
11.91
11.94
11.73
11.78
78,024
-0.14(-1.15%)
Jul 20, 2005
11.87
11.97
11.78
11.91
97,120
-0.04(-0.31%)
Jul 19, 2005
11.92
12.02
11.82
11.95
90,355
+0.07(+0.62%)
Jul 18, 2005
11.89
11.94
11.73
11.88
86,972
-0.01(-0.08%)
Jul 15, 2005
11.81
12.05
11.73
11.89
203,517
+0.02(+0.15%)
Jul 14, 2005
11.91
12.05
11.80
11.87
295,618
-0.05(-0.38%)
Jul 13, 2005
11.83
11.96
11.75
11.91
146,227
+0.13(+1.09%)
Jul 12, 2005
11.82
11.92
11.70
11.78
149,937
-0.12(-1.00%)
Jul 11, 2005
11.77
11.92
11.75
11.90
226,433
+0.23(+1.96%)
Jul 08, 2005
11.60
11.85
11.51
11.67
224,469
+0.04(+0.31%)
Jul 07, 2005
11.39
11.71
11.39
11.64
253,714
-0.07(-0.63%)
Jul 06, 2005
11.59
11.87
11.23
11.71
666,315
+0.03(+0.24%)
Jul 05, 2005
11.28
11.70
11.23
11.68
202,971
+0.44(+3.91%)
Jul 01, 2005
11.12
11.27
11.06
11.24
177,982
+0.19(+1.74%)
Jun 30, 2005
10.87
11.14
10.80
11.05
219,668
+0.29(+2.73%)
Jun 29, 2005
10.76
10.86
10.67
10.76
113,489
+0.02(+0.17%)
Jun 28, 2005
10.50
10.77
10.40
10.74
365,240
+0.33(+3.17%)
Jun 27, 2005
10.17
10.43
10.17
10.41
144,481
+0.25(+2.43%)
Jun 24, 2005
9.989
10.16
9.879
10.16
361,748
+0.18(+1.84%)
Jun 23, 2005
9.851
10.21
9.759
9.979
377,789
+0.14(+1.40%)
Jun 22, 2005
10.10
10.22
9.695
9.842
269,647
-0.16(-1.65%)
Jun 21, 2005
10.52
10.57
9.961
10.01
163,687
-0.53(-5.04%)
Jun 20, 2005
10.36
10.58
10.24
10.54
142,407
+0.11(+1.05%)
Jun 17, 2005
10.71
10.76
10.43
10.43
424,058
-0.19(-1.81%)
Jun 16, 2005
10.59
10.72
10.47
10.62
213,666
+0.10(+0.96%)
Jun 15, 2005
10.45
10.59
10.36
10.52
186,930
+0.04(+0.35%)
Jun 14, 2005
10.24
10.48
10.21
10.48
179,073
+0.29(+2.88%)
Jun 13, 2005
9.879
10.22
9.860
10.19
228,507
+0.37(+3.73%)
Jun 10, 2005
9.888
9.897
9.741
9.824
298,565
-0.07(-0.74%)
Jun 09, 2005
10.20
10.20
9.860
9.897
145,135
-0.27(-2.62%)
Jun 08, 2005
10.23
10.25
10.13
10.16
173,726
-0.01(-0.09%)
Jun 07, 2005
10.61
10.66
10.17
10.17
176,127
-0.45(-4.23%)
Jun 06, 2005
10.59
10.63
10.36
10.62
54,344
+0.03(+0.26%)
Jun 03, 2005
10.70
10.79
10.34
10.59
157,248
-0.12(-1.11%)
Jun 02, 2005
10.79
10.79
10.63
10.71
106,069
-0.07(-0.68%)
Jun 01, 2005
10.77
10.82
10.54
10.79
87,627
+0.02(+0.17%)
May 31, 2005
10.92
10.92
10.66
10.77
257,425
-0.18(-1.67%)
May 27, 2005
10.90
11.01
10.72
10.95
52,379
+0.05(+0.42%)
May 26, 2005
10.77
11.05
10.72
10.90
59,691
+0.17(+1.62%)
May 25, 2005
11.00
11.04
10.73
10.73
238,873
-0.28(-2.50%)
May 24, 2005
11.00
11.16
11.00
11.01
274,994
-0.05(-0.50%)
May 23, 2005
11.21
11.27
11.05
11.06
82,716
-0.08(-0.74%)
May 20, 2005
11.27
11.29
11.12
11.14
75,514
-0.12(-1.06%)
May 19, 2005
11.29
11.34
11.21
11.26
78,242
-0.09(-0.81%)
May 18, 2005
11.37
11.57
11.29
11.35
99,521
+0.09(+0.81%)
May 17, 2005
11.25
11.32
11.13
11.26
118,509
+0.04(+0.33%)
May 16, 2005
11.23
11.34
11.11
11.23
112,071
+0.05(+0.41%)
May 13, 2005
11.16
11.39
11.01
11.18
104,868
-0.03(-0.25%)
May 12, 2005
11.25
11.31
11.15
11.21
69,621
+0.03(+0.25%)
May 11, 2005
11.36
11.36
11.17
11.18
88,391
-0.18(-1.61%)
May 10, 2005
11.65
11.67
11.17
11.36
165,869
-0.32(-2.75%)
May 09, 2005
11.82
11.93
11.54
11.68
146,772
-0.19(-1.62%)
May 06, 2005
11.89
11.91
11.71
11.88
57,181
+0.05(+0.47%)
May 05, 2005
11.88
11.91
11.70
11.82
135,532
-0.05(-0.46%)
May 04, 2005
11.91
12.00
11.83
11.88
227,743
-0.04(-0.31%)
May 03, 2005
11.80
11.95
11.79
11.91
249,131
+0.05(+0.39%)
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
.