Gray Television (NY: GTN )

23.66 USD +0.36 (+1.55%)
Streaming Delayed Price Updated: 1:46 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 10.02 10.02 9.860 9.900 894,480 -0.14(-1.39%)
Jul 28, 2016 10.29 10.29 9.910 10.04 1,030,180 -0.25(-2.43%)
Jul 27, 2016 10.57 10.58 10.18 10.29 1,065,013 -0.27(-2.56%)
Jul 26, 2016 11.00 11.00 10.47 10.56 1,139,699 -0.42(-3.83%)
Jul 25, 2016 11.12 11.20 10.90 10.98 1,110,703 -0.12(-1.08%)
Jul 22, 2016 11.09 11.32 11.09 11.10 947,542 +0.05(+0.45%)
Jul 21, 2016 11.23 11.55 11.00 11.05 2,158,220 -0.20(-1.78%)
Jul 20, 2016 11.31 11.35 11.04 11.25 602,289 -0.04(-0.35%)
Jul 19, 2016 11.37 11.40 11.11 11.29 386,724 -0.09(-0.79%)
Jul 18, 2016 11.50 11.59 11.38 11.38 310,257 -0.11(-0.96%)
Jul 15, 2016 11.61 11.61 11.37 11.49 465,200 -0.04(-0.35%)
Jul 14, 2016 11.45 11.62 11.43 11.53 386,363 +0.19(+1.68%)
Jul 13, 2016 11.70 11.73 11.20 11.34 787,572 -0.29(-2.49%)
Jul 12, 2016 11.50 11.70 11.44 11.63 671,427 +0.24(+2.11%)
Jul 11, 2016 11.21 11.48 11.21 11.39 463,814 +0.27(+2.43%)
Jul 08, 2016 11.10 11.29 11.09 11.12 1,152,987 +0.12(+1.09%)
Jul 07, 2016 10.70 11.02 10.65 11.00 819,608 +0.35(+3.29%)
Jul 06, 2016 10.49 10.68 10.30 10.65 725,452 +0.13(+1.24%)
Jul 05, 2016 10.80 10.80 10.41 10.52 479,847 -0.31(-2.86%)
Jul 01, 2016 10.85 10.83 10.83 10.83 308,100 -0.02(-0.18%)
Jun 30, 2016 10.98 11.02 10.68 10.85 625,739 -0.05(-0.46%)
Jun 29, 2016 10.68 10.94 10.43 10.90 1,147,191 +0.35(+3.32%)
Jun 28, 2016 10.76 10.94 10.54 10.55 692,852 -0.09(-0.85%)
Jun 27, 2016 10.72 10.87 10.55 10.64 1,223,860 -0.24(-2.21%)
Jun 24, 2016 10.75 11.32 10.75 10.88 1,671,258 -0.52(-4.56%)
Jun 23, 2016 11.27 11.47 11.20 11.40 634,010 +0.31(+2.80%)
Jun 22, 2016 11.24 11.34 11.02 11.09 349,934 -0.17(-1.51%)
Jun 21, 2016 11.51 11.56 10.80 11.26 570,926 -0.27(-2.34%)
Jun 20, 2016 11.53 11.69 11.46 11.53 258,318 +0.21(+1.86%)
Jun 17, 2016 11.53 11.68 11.27 11.32 573,157 -0.17(-1.48%)
Jun 16, 2016 11.50 11.57 11.05 11.49 561,385 -0.11(-0.95%)
Jun 15, 2016 11.40 11.82 11.36 11.60 578,791 +0.19(+1.67%)
Jun 14, 2016 11.25 11.50 11.18 11.41 644,878 +0.36(+3.26%)
Jun 13, 2016 11.15 11.42 11.05 11.05 362,987 -0.21(-1.87%)
Jun 10, 2016 11.28 11.40 11.14 11.26 651,686 -0.23(-2.00%)
Jun 09, 2016 11.60 11.76 11.33 11.49 552,546 -0.13(-1.12%)
Jun 08, 2016 11.59 11.63 11.42 11.62 629,921 +0.00(+0.00%)
Jun 07, 2016 11.79 11.83 11.56 11.62 834,891 -0.16(-1.36%)
Jun 06, 2016 11.81 11.97 11.68 11.78 587,955 -0.04(-0.34%)
Jun 03, 2016 11.94 11.96 11.58 11.82 400,485 -0.14(-1.17%)
Jun 02, 2016 11.79 11.96 11.70 11.96 337,135 +0.06(+0.50%)
Jun 01, 2016 11.73 11.91 11.65 11.90 579,762 +0.08(+0.68%)
May 31, 2016 11.60 12.01 11.38 11.82 631,104 +0.25(+2.16%)
May 27, 2016 11.54 11.57 11.57 11.57 676,500 +0.03(+0.26%)
May 26, 2016 11.40 11.70 11.23 11.54 794,573 +0.14(+1.23%)
May 25, 2016 11.77 11.86 11.25 11.40 731,443 -0.35(-2.98%)
May 24, 2016 11.28 11.82 11.28 11.75 942,635 +0.54(+4.82%)
May 23, 2016 11.26 11.38 11.10 11.21 730,440 -0.08(-0.71%)
May 20, 2016 11.01 11.32 10.91 11.29 921,573 +0.35(+3.20%)
May 19, 2016 10.64 11.00 10.60 10.94 801,395 +0.23(+2.15%)
May 18, 2016 10.84 10.87 10.59 10.71 1,017,215 -0.18(-1.65%)
May 17, 2016 11.18 11.34 10.84 10.89 705,731 -0.32(-2.85%)
May 16, 2016 11.11 11.38 11.02 11.21 632,639 +0.10(+0.90%)
May 13, 2016 11.29 11.29 10.99 11.11 842,989 -0.25(-2.20%)
May 12, 2016 12.21 12.24 11.20 11.36 1,155,753 -0.77(-6.35%)
May 11, 2016 12.17 12.22 11.87 12.13 1,042,733 -0.12(-0.98%)
May 10, 2016 12.39 12.45 11.79 12.25 1,089,090 -0.09(-0.73%)
May 09, 2016 14.35 14.77 12.05 12.34 3,213,519 -1.30(-9.53%)
May 06, 2016 13.26 13.64 13.15 13.64 682,610 +0.24(+1.79%)
May 05, 2016 13.04 13.48 13.04 13.40 528,748 +0.40(+3.08%)
May 04, 2016 13.20 13.66 12.92 13.00 1,066,338 -0.27(-2.03%)
May 03, 2016 12.98 13.41 12.93 13.27 864,109 +0.09(+0.68%)
May 02, 2016 12.94 13.21 12.77 13.18 466,056 +0.33(+2.57%)
Apr 29, 2016 12.71 12.95 12.57 12.85 989,362 +0.10(+0.78%)
Apr 28, 2016 12.66 13.00 12.53 12.75 407,676 +0.01(+0.08%)
Apr 27, 2016 13.04 13.20 12.48 12.74 642,788 -0.27(-2.08%)
Apr 26, 2016 12.58 13.03 12.45 13.01 776,312 +0.47(+3.75%)
Apr 25, 2016 12.73 12.79 12.33 12.54 295,745 -0.19(-1.49%)
Apr 22, 2016 12.52 12.79 12.50 12.73 292,078 +0.21(+1.68%)
Apr 21, 2016 12.42 12.62 12.21 12.52 438,428 +0.12(+0.97%)
Apr 20, 2016 12.24 12.42 12.07 12.40 909,034 +0.17(+1.39%)
Apr 19, 2016 12.23 12.68 12.12 12.23 720,466 +0.10(+0.82%)
Apr 18, 2016 11.86 12.17 11.79 12.13 419,695 +0.17(+1.42%)
Apr 15, 2016 11.90 12.02 11.72 11.96 339,751 +0.04(+0.34%)
Apr 14, 2016 12.29 12.30 11.89 11.92 312,750 -0.34(-2.77%)
Apr 13, 2016 11.77 12.32 11.72 12.26 441,170 +0.62(+5.33%)
Apr 12, 2016 11.64 11.73 11.14 11.64 1,205,530 +0.04(+0.34%)
Apr 11, 2016 11.72 11.87 11.56 11.60 385,257 -0.04(-0.34%)
Apr 08, 2016 11.82 11.84 11.49 11.64 501,270 -0.11(-0.94%)
Apr 07, 2016 11.83 11.92 11.53 11.75 553,474 -0.16(-1.34%)
Apr 06, 2016 11.68 11.93 11.57 11.91 400,824 +0.26(+2.23%)
Apr 05, 2016 11.53 11.73 11.40 11.65 405,048 +0.01(+0.09%)
Apr 04, 2016 11.86 11.97 11.50 11.64 445,283 -0.22(-1.85%)
Apr 01, 2016 11.54 11.92 11.48 11.86 472,676 +0.14(+1.19%)
Mar 31, 2016 11.95 12.00 11.46 11.72 625,015 -0.24(-2.01%)
Mar 30, 2016 12.00 12.32 11.83 11.96 754,093 +0.08(+0.67%)
Mar 29, 2016 11.43 11.93 11.34 11.88 382,269 +0.37(+3.21%)
Mar 28, 2016 11.52 11.64 11.46 11.51 328,657 +0.01(+0.09%)
Mar 24, 2016 11.46 11.50 11.50 11.50 373,400 -0.05(-0.43%)
Mar 23, 2016 11.92 11.96 11.45 11.55 684,322 -0.41(-3.43%)
Mar 22, 2016 12.04 12.13 11.80 11.96 446,340 -0.19(-1.56%)
Mar 21, 2016 12.65 12.77 12.06 12.15 488,565 -0.54(-4.26%)
Mar 18, 2016 12.29 12.88 12.27 12.69 993,072 +0.49(+4.02%)
Mar 17, 2016 12.14 12.26 12.00 12.20 373,271 +0.03(+0.25%)
Mar 16, 2016 11.98 12.32 11.83 12.17 748,695 +0.14(+1.16%)
Mar 15, 2016 12.23 12.33 11.97 12.03 451,230 -0.35(-2.83%)
Mar 14, 2016 12.68 12.68 12.17 12.38 660,263 -0.36(-2.83%)
Mar 11, 2016 12.15 12.79 12.13 12.74 1,106,501 +0.70(+5.81%)
Mar 10, 2016 12.27 12.30 11.88 12.04 799,092 -0.22(-1.79%)
Mar 09, 2016 12.14 12.38 12.02 12.26 787,579 +0.25(+2.08%)
Mar 08, 2016 12.31 12.43 11.97 12.01 720,618 -0.41(-3.30%)
Mar 07, 2016 12.47 12.71 12.33 12.42 572,557 -0.08(-0.64%)
Mar 04, 2016 12.12 12.53 11.97 12.50 1,612,546 +0.43(+3.56%)
Mar 03, 2016 11.94 12.15 11.83 12.07 660,552 +0.15(+1.26%)
Mar 02, 2016 12.24 12.33 11.77 11.92 1,014,445 -0.33(-2.69%)
Mar 01, 2016 11.65 12.29 11.58 12.25 1,691,592 +0.71(+6.15%)
Feb 29, 2016 11.68 11.74 11.22 11.54 1,477,864 -0.21(-1.79%)
Feb 26, 2016 11.71 11.89 11.47 11.75 1,214,822 +0.54(+4.82%)
Feb 25, 2016 10.94 11.24 10.94 11.21 1,044,962 +0.39(+3.60%)
Feb 24, 2016 10.92 10.92 10.64 10.82 640,665 -0.31(-2.79%)
Feb 23, 2016 11.05 11.25 10.88 11.13 403,697 +0.04(+0.36%)
Feb 22, 2016 10.94 11.24 10.93 11.09 895,041 +0.31(+2.88%)
Feb 19, 2016 10.59 10.86 10.53 10.78 352,154 +0.14(+1.32%)
Feb 18, 2016 11.21 11.21 10.63 10.64 1,064,622 -0.53(-4.74%)
Feb 17, 2016 11.18 11.52 11.05 11.17 585,301 +0.15(+1.36%)
Feb 16, 2016 10.63 11.07 10.59 11.02 705,388 +0.62(+5.96%)
Feb 12, 2016 10.34 10.40 10.40 10.40 542,800 +0.31(+3.07%)
Feb 11, 2016 10.30 10.54 9.950 10.09 879,010 -0.46(-4.36%)
Feb 10, 2016 10.08 10.60 10.06 10.55 890,349 +0.42(+4.15%)
Feb 09, 2016 10.59 10.65 10.00 10.13 1,062,196 -0.65(-6.03%)
Feb 08, 2016 11.15 11.21 10.59 10.78 842,899 -0.52(-4.60%)
Feb 05, 2016 12.06 12.40 11.30 11.30 727,241 -0.87(-7.15%)
Feb 04, 2016 12.91 13.02 11.99 12.17 512,050 -0.71(-5.51%)
Feb 03, 2016 12.72 12.90 12.24 12.88 623,103 +0.36(+2.88%)
Feb 02, 2016 13.03 13.17 12.42 12.52 788,465 -0.76(-5.72%)
Feb 01, 2016 13.03 13.45 12.92 13.28 700,793 +0.13(+0.99%)
Jan 29, 2016 12.84 13.20 12.83 13.15 855,045 +0.41(+3.22%)
Jan 28, 2016 13.50 13.50 12.67 12.74 591,572 -0.56(-4.21%)
Jan 27, 2016 13.40 13.83 13.22 13.30 654,824 -0.11(-0.82%)
Jan 26, 2016 12.90 13.45 12.76 13.41 813,154 +0.54(+4.20%)
Jan 25, 2016 13.15 13.19 12.84 12.87 466,342 -0.37(-2.79%)
Jan 22, 2016 13.27 13.54 13.12 13.24 858,080 +0.24(+1.85%)
Jan 21, 2016 13.12 13.37 12.80 13.00 496,428 -0.05(-0.38%)
Jan 20, 2016 12.85 13.23 12.32 13.05 859,669 -0.09(-0.68%)
Jan 19, 2016 13.90 13.93 12.89 13.14 572,725 -0.62(-4.51%)
Jan 15, 2016 13.80 13.76 13.76 13.76 741,800 -0.48(-3.37%)
Jan 14, 2016 13.48 14.32 13.30 14.24 1,015,752 +0.83(+6.19%)
Jan 13, 2016 13.93 14.18 13.33 13.41 977,369 -0.52(-3.73%)
Jan 12, 2016 14.33 14.49 13.78 13.93 664,574 -0.14(-1.00%)
Jan 11, 2016 13.63 14.12 13.43 14.07 879,192 +0.50(+3.68%)
Jan 08, 2016 14.09 14.26 13.52 13.57 892,132 -0.38(-2.72%)
Jan 07, 2016 14.72 14.79 13.80 13.95 1,343,704 -1.08(-7.19%)
Jan 06, 2016 14.54 15.05 14.30 15.03 906,706 +0.22(+1.49%)
Jan 05, 2016 15.33 15.38 14.79 14.81 1,284,532 -0.45(-2.95%)
Jan 04, 2016 15.97 16.26 15.12 15.26 959,640 -1.04(-6.38%)
Dec 31, 2015 15.63 16.30 16.30 16.30 526,900 +0.57(+3.62%)
Dec 30, 2015 16.04 16.35 15.71 15.73 439,235 -0.42(-2.60%)
Dec 29, 2015 15.89 16.24 15.87 16.15 560,313 +0.34(+2.15%)
Dec 28, 2015 15.90 15.96 15.56 15.81 608,009 -0.05(-0.32%)
Dec 24, 2015 15.44 15.86 15.86 15.86 234,100 +0.47(+3.05%)
Dec 23, 2015 15.32 15.50 15.29 15.39 275,325 +0.16(+1.05%)
Dec 22, 2015 15.39 15.43 15.15 15.23 301,870 -0.13(-0.85%)
Dec 21, 2015 15.46 15.48 15.22 15.36 336,170 +0.02(+0.13%)
Dec 18, 2015 15.53 15.88 15.31 15.34 732,115 -0.23(-1.48%)
Dec 17, 2015 15.97 16.10 15.55 15.57 746,981 -0.26(-1.64%)
Dec 16, 2015 15.26 15.94 15.20 15.83 856,820 +0.65(+4.28%)
Dec 15, 2015 15.09 15.50 14.93 15.18 601,191 +0.22(+1.47%)
Dec 14, 2015 15.30 15.50 14.86 14.96 644,153 -0.20(-1.32%)
Dec 11, 2015 15.90 16.05 15.12 15.16 619,928 -1.03(-6.36%)
Dec 10, 2015 15.79 16.34 15.74 16.19 874,943 +0.35(+2.21%)
Dec 09, 2015 15.91 16.00 15.59 15.84 794,525 -0.21(-1.31%)
Dec 08, 2015 16.30 16.60 15.85 16.05 757,840 -0.44(-2.67%)
Dec 07, 2015 16.77 16.89 16.24 16.49 673,005 -0.32(-1.90%)
Dec 04, 2015 16.40 16.82 16.18 16.81 754,141 +0.41(+2.50%)
Dec 03, 2015 16.50 16.59 16.11 16.40 878,102 -0.08(-0.49%)
Dec 02, 2015 16.96 17.02 16.46 16.48 573,265 -0.46(-2.72%)
Dec 01, 2015 16.83 17.08 16.78 16.94 1,369,820 +0.19(+1.13%)
Nov 30, 2015 17.14 17.17 16.75 16.75 628,552 -0.41(-2.39%)
Nov 27, 2015 17.12 17.34 16.98 17.16 294,157 +0.03(+0.18%)
Nov 25, 2015 17.01 17.13 17.13 17.13 564,800 +0.13(+0.76%)
Nov 24, 2015 17.32 17.50 16.95 17.00 769,936 -0.39(-2.24%)
Nov 23, 2015 16.75 17.70 16.74 17.39 1,203,303 +0.66(+3.95%)
Nov 20, 2015 16.72 16.80 16.55 16.73 1,039,167 +0.12(+0.72%)
Nov 19, 2015 16.69 16.75 16.40 16.61 440,626 -0.07(-0.42%)
Nov 18, 2015 16.85 16.85 16.41 16.68 1,079,135 +0.24(+1.46%)
Nov 17, 2015 16.66 16.91 16.34 16.44 608,924 -0.24(-1.44%)
Nov 16, 2015 16.46 16.76 16.29 16.68 624,659 +0.14(+0.85%)
Nov 13, 2015 16.47 16.76 16.35 16.54 687,596 -0.09(-0.54%)
Nov 12, 2015 16.71 16.95 16.50 16.63 563,835 -0.24(-1.42%)
Nov 11, 2015 17.00 17.20 16.72 16.87 644,980 +0.01(+0.06%)
Nov 10, 2015 16.48 16.98 16.46 16.86 494,063 +0.27(+1.63%)
Nov 09, 2015 16.92 17.07 16.02 16.59 688,641 -0.41(-2.41%)
Nov 06, 2015 16.52 17.12 16.31 17.00 667,671 +0.43(+2.60%)
Nov 05, 2015 16.52 16.82 16.33 16.57 591,515 +0.10(+0.61%)
Nov 04, 2015 16.82 17.16 15.64 16.47 1,595,667 -0.26(-1.55%)
Nov 03, 2015 16.07 17.47 15.18 16.73 1,722,284 +0.64(+3.98%)
Nov 02, 2015 15.97 16.46 15.81 16.09 1,352,080 +0.20(+1.26%)
Oct 30, 2015 15.70 15.94 15.15 15.89 795,523 +0.19(+1.21%)
Oct 29, 2015 15.65 15.99 15.45 15.70 780,943 +0.02(+0.13%)
Oct 28, 2015 14.51 15.72 14.47 15.68 791,758 +1.22(+8.44%)
Oct 27, 2015 14.76 14.97 14.38 14.46 740,452 -0.33(-2.23%)
Oct 26, 2015 14.89 15.10 14.64 14.79 508,467 -0.15(-1.00%)
Oct 23, 2015 14.78 15.05 14.59 14.94 551,542 +0.32(+2.19%)
Oct 22, 2015 14.85 14.94 14.40 14.62 767,390 -0.17(-1.15%)
Oct 21, 2015 14.68 14.97 14.41 14.79 663,508 +0.20(+1.37%)
Oct 20, 2015 14.89 14.99 14.55 14.59 405,676 -0.31(-2.08%)
Oct 19, 2015 14.83 15.09 14.59 14.90 557,418 +0.03(+0.20%)
Oct 16, 2015 14.86 14.87 14.46 14.87 772,612 +0.07(+0.47%)
Oct 15, 2015 14.56 14.91 14.45 14.80 1,091,389 +0.33(+2.28%)
Oct 14, 2015 14.40 14.88 14.20 14.47 957,143 +0.13(+0.91%)
Oct 13, 2015 14.04 14.65 13.86 14.34 1,051,585 +0.23(+1.63%)
Oct 12, 2015 14.21 14.35 14.03 14.11 444,701 -0.07(-0.49%)
Oct 09, 2015 14.19 14.32 13.91 14.18 650,016 +0.01(+0.07%)
Oct 08, 2015 14.33 14.43 13.79 14.17 630,243 -0.20(-1.39%)
Oct 07, 2015 13.49 14.40 13.49 14.37 1,025,591 +0.94(+7.00%)
Oct 06, 2015 13.51 13.78 13.38 13.43 654,674 -0.07(-0.52%)
Oct 05, 2015 13.11 13.53 13.03 13.50 1,018,400 +0.55(+4.25%)
Oct 02, 2015 12.59 12.95 12.47 12.95 688,394 +0.20(+1.57%)
Oct 01, 2015 12.80 12.89 12.46 12.75 651,207 -0.01(-0.08%)
Sep 30, 2015 12.92 12.99 12.38 12.76 1,035,097 -0.04(-0.31%)
Sep 29, 2015 12.30 12.83 12.30 12.80 1,200,385 +0.50(+4.07%)
Sep 28, 2015 12.63 12.75 12.27 12.30 1,102,928 -0.33(-2.61%)
Sep 25, 2015 13.09 13.09 12.48 12.63 828,948 -0.34(-2.62%)
Sep 24, 2015 13.12 13.14 12.71 12.97 760,194 -0.22(-1.67%)
Sep 23, 2015 13.54 13.54 13.09 13.19 823,836 -0.32(-2.37%)
Sep 22, 2015 13.30 13.59 13.20 13.51 798,685 +0.07(+0.52%)
Sep 21, 2015 13.85 13.92 13.22 13.44 1,121,900 -0.30(-2.18%)
Sep 18, 2015 13.60 13.95 13.60 13.74 1,224,035 -0.10(-0.72%)
Sep 17, 2015 13.60 14.02 13.55 13.84 1,545,159 +0.21(+1.54%)
Sep 16, 2015 13.31 13.66 13.10 13.63 2,032,659 +0.33(+2.48%)
Sep 15, 2015 12.50 13.54 12.06 13.30 4,086,213 +1.56(+13.29%)
Sep 14, 2015 11.26 11.76 11.13 11.74 1,237,331 +0.59(+5.29%)
Sep 11, 2015 11.14 11.26 10.86 11.15 689,164 -0.01(-0.09%)
Sep 10, 2015 11.28 11.37 11.02 11.16 616,603 -0.11(-0.98%)
Sep 09, 2015 11.53 11.73 11.22 11.27 696,642 -0.19(-1.66%)
Sep 08, 2015 11.52 11.92 11.34 11.46 1,107,183 +0.20(+1.78%)
Sep 04, 2015 11.22 11.26 11.26 11.26 775,200 -0.08(-0.71%)
Sep 03, 2015 11.14 11.46 11.05 11.34 1,094,406 +0.25(+2.25%)
Sep 02, 2015 11.05 11.29 10.84 11.09 1,196,095 +0.21(+1.93%)
Sep 01, 2015 11.29 11.38 10.79 10.88 1,369,061 -0.71(-6.13%)
Aug 31, 2015 11.29 11.68 11.21 11.59 1,313,881 +0.23(+2.02%)
Aug 28, 2015 11.13 11.45 11.04 11.36 844,534 +0.20(+1.79%)
Aug 27, 2015 11.03 11.33 10.85 11.16 1,670,301 +0.30(+2.76%)
Aug 26, 2015 11.14 11.23 10.38 10.86 1,685,218 +0.00(+0.00%)
Aug 25, 2015 11.00 11.20 10.82 10.86 1,503,822 +0.27(+2.55%)
Aug 24, 2015 11.09 11.55 10.48 10.59 2,815,191 -1.20(-10.18%)
Aug 21, 2015 12.01 12.13 11.45 11.79 3,086,274 -0.52(-4.22%)
Aug 20, 2015 13.68 13.89 12.25 12.31 2,689,816 -1.59(-11.44%)
Aug 19, 2015 14.20 14.30 13.70 13.90 909,941 -0.37(-2.59%)
Aug 18, 2015 14.60 14.74 14.15 14.27 784,590 -0.34(-2.33%)
Aug 17, 2015 14.28 14.66 14.26 14.61 746,450 +0.21(+1.46%)
Aug 14, 2015 14.63 14.80 14.31 14.40 764,756 -0.29(-1.97%)
Aug 13, 2015 14.85 15.08 14.65 14.69 936,893 -0.10(-0.68%)
Aug 12, 2015 14.79 15.19 14.70 14.79 1,235,703 -0.20(-1.33%)
Aug 11, 2015 14.45 15.02 14.44 14.99 1,619,612 +0.55(+3.81%)
Aug 10, 2015 14.62 14.91 14.18 14.44 1,683,159 -0.16(-1.10%)
Aug 07, 2015 14.42 15.15 14.37 14.60 1,589,821 +0.12(+0.83%)
Aug 06, 2015 15.98 16.01 12.86 14.48 5,965,499 -1.32(-8.35%)
Aug 05, 2015 17.16 17.23 15.28 15.80 3,134,562 -1.24(-7.28%)
Aug 04, 2015 17.05 17.35 16.89 17.04 1,122,842 -0.01(-0.06%)
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.