New York Times Company (NY: NYT )

54.56 -0.50 (-0.91%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 14.61 14.75 14.43 14.62 930,002 -0.05(-0.37%)
Apr 29, 2014 14.60 14.71 14.42 14.68 660,095 +0.17(+1.19%)
Apr 28, 2014 14.93 14.96 14.30 14.51 1,270,891 -0.35(-2.39%)
Apr 25, 2014 15.16 15.22 14.75 14.86 1,161,047 -0.45(-2.91%)
Apr 24, 2014 15.45 15.69 14.89 15.31 1,221,238 +0.20(+1.32%)
Apr 23, 2014 15.41 15.41 15.08 15.11 1,687,074 -0.35(-2.29%)
Apr 22, 2014 15.27 15.52 15.22 15.46 1,115,760 +0.25(+1.67%)
Apr 21, 2014 15.14 15.26 15.00 15.21 599,805 +0.10(+0.66%)
Apr 17, 2014 15.14 15.11 15.11 15.11 906,779 -0.05(-0.36%)
Apr 16, 2014 14.96 15.22 14.92 15.16 1,651,889 +0.35(+2.33%)
Apr 15, 2014 14.15 14.85 13.99 14.82 2,132,776 +0.66(+4.69%)
Apr 14, 2014 14.42 14.45 14.04 14.15 1,148,484 -0.12(-0.83%)
Apr 11, 2014 14.26 14.56 14.23 14.27 1,249,868 -0.16(-1.13%)
Apr 10, 2014 14.68 14.76 14.36 14.43 963,835 -0.29(-1.98%)
Apr 09, 2014 14.50 14.74 14.42 14.72 786,238 +0.31(+2.14%)
Apr 08, 2014 14.35 14.50 14.16 14.42 912,663 +0.05(+0.38%)
Apr 07, 2014 14.55 14.61 14.24 14.36 1,229,582 -0.26(-1.80%)
Apr 04, 2014 14.92 15.04 14.47 14.62 1,778,818 -0.16(-1.10%)
Apr 03, 2014 15.44 15.54 14.58 14.79 2,830,044 -0.63(-4.12%)
Apr 02, 2014 15.65 15.70 15.38 15.42 1,051,503 -0.24(-1.51%)
Apr 01, 2014 15.59 15.76 15.58 15.66 1,140,109 +0.13(+0.82%)
Mar 31, 2014 15.30 15.62 15.18 15.53 1,123,512 +0.38(+2.51%)
Mar 28, 2014 15.00 15.33 15.00 15.15 957,765 +0.15(+1.03%)
Mar 27, 2014 14.89 15.30 14.79 15.00 1,359,740 +0.31(+2.10%)
Mar 26, 2014 14.87 15.14 14.68 14.69 939,624 -0.09(-0.61%)
Mar 25, 2014 14.79 14.98 14.64 14.78 1,006,951 +0.15(+1.05%)
Mar 24, 2014 14.92 14.97 14.45 14.62 925,496 -0.25(-1.71%)
Mar 21, 2014 14.96 15.21 14.86 14.88 2,604,727 +0.01(+0.06%)
Mar 20, 2014 14.91 15.03 14.78 14.87 618,236 -0.12(-0.79%)
Mar 19, 2014 14.90 15.05 14.86 14.99 895,092 +0.06(+0.43%)
Mar 18, 2014 14.66 14.95 14.60 14.92 1,026,915 +0.22(+1.48%)
Mar 17, 2014 15.08 15.23 14.62 14.71 854,114 -0.29(-1.94%)
Mar 14, 2014 14.62 15.18 14.62 15.00 1,442,413 +0.32(+2.16%)
Mar 13, 2014 14.83 14.89 14.55 14.68 1,720,005 -0.15(-1.04%)
Mar 12, 2014 14.98 15.05 14.76 14.83 1,516,165 -0.26(-1.74%)
Mar 11, 2014 15.34 15.36 15.01 15.10 1,442,263 -0.15(-1.01%)
Mar 10, 2014 14.89 15.25 14.77 15.25 1,182,269 +0.36(+2.44%)
Mar 07, 2014 15.09 15.13 14.85 14.89 967,326 -0.11(-0.73%)
Mar 06, 2014 14.94 15.01 14.80 15.00 842,905 +0.06(+0.43%)
Mar 05, 2014 14.84 15.01 14.69 14.93 1,094,326 +0.02(+0.12%)
Mar 04, 2014 14.97 15.19 14.78 14.91 1,838,213 +0.20(+1.36%)
Mar 03, 2014 14.72 14.88 14.58 14.72 927,993 -0.18(-1.22%)
Feb 28, 2014 14.42 14.94 14.39 14.90 1,479,533 +0.54(+3.73%)
Feb 27, 2014 14.23 14.41 13.89 14.36 954,521 +0.09(+0.64%)
Feb 26, 2014 14.45 14.52 14.21 14.27 719,203 -0.12(-0.82%)
Feb 25, 2014 14.34 14.47 14.27 14.39 693,645 +0.08(+0.57%)
Feb 24, 2014 13.83 14.35 13.74 14.31 1,358,170 +0.56(+4.09%)
Feb 21, 2014 13.38 13.80 13.37 13.74 1,297,610 +0.37(+2.78%)
Feb 20, 2014 13.34 13.42 13.25 13.37 1,000,274 +0.11(+0.82%)
Feb 19, 2014 13.36 13.45 13.23 13.26 1,679,932 -0.15(-1.15%)
Feb 18, 2014 13.16 13.49 13.16 13.42 1,516,680 +0.26(+2.00%)
Feb 14, 2014 13.05 13.15 13.15 13.15 719,556 +0.09(+0.70%)
Feb 13, 2014 12.90 13.17 12.89 13.06 1,339,929 +0.09(+0.70%)
Feb 12, 2014 12.94 13.13 12.84 12.97 832,151 +0.04(+0.28%)
Feb 11, 2014 12.96 13.05 12.91 12.94 711,351 -0.03(-0.21%)
Feb 10, 2014 13.04 13.08 12.90 12.96 827,735 -0.12(-0.90%)
Feb 07, 2014 13.16 13.22 12.90 13.08 1,427,580 +0.11(+0.84%)
Feb 06, 2014 12.88 13.26 12.88 12.97 1,762,314 +0.42(+3.32%)
Feb 05, 2014 12.43 12.65 12.29 12.56 910,727 +0.08(+0.65%)
Feb 04, 2014 12.64 12.65 12.40 12.47 1,267,894 -0.07(-0.58%)
Feb 03, 2014 12.77 12.80 12.21 12.55 2,518,192 -0.28(-2.19%)
Jan 31, 2014 12.90 13.11 12.82 12.83 1,265,772 -0.35(-2.68%)
Jan 30, 2014 13.18 13.27 12.95 13.18 652,281 +0.16(+1.25%)
Jan 29, 2014 13.09 13.30 12.99 13.02 537,554 -0.24(-1.78%)
Jan 28, 2014 13.23 13.29 13.14 13.25 792,786 +0.07(+0.55%)
Jan 27, 2014 13.15 13.46 13.06 13.18 762,887 +0.05(+0.41%)
Jan 24, 2014 13.76 13.79 13.07 13.13 1,368,652 -0.76(-5.49%)
Jan 23, 2014 13.88 13.91 13.66 13.89 825,564 -0.10(-0.71%)
Jan 22, 2014 13.94 13.99 13.77 13.99 366,341 +0.08(+0.59%)
Jan 21, 2014 13.95 14.03 13.75 13.91 538,512 +0.10(+0.72%)
Jan 17, 2014 13.83 13.81 13.81 13.81 314,475 -0.07(-0.52%)
Jan 16, 2014 14.01 14.08 13.82 13.88 784,775 -0.19(-1.35%)
Jan 15, 2014 13.60 14.11 13.58 14.07 1,356,417 +0.47(+3.47%)
Jan 14, 2014 13.45 13.66 13.45 13.60 590,874 +0.19(+1.42%)
Jan 13, 2014 13.71 13.73 13.33 13.41 612,738 -0.34(-2.44%)
Jan 10, 2014 13.65 13.81 13.61 13.74 381,101 +0.06(+0.46%)
Jan 09, 2014 13.83 13.84 13.55 13.68 744,912 -0.07(-0.53%)
Jan 08, 2014 13.95 14.00 13.64 13.75 841,701 -0.29(-2.06%)
Jan 07, 2014 13.97 14.14 13.88 14.04 812,704 +0.15(+1.11%)
Jan 06, 2014 14.14 14.20 13.83 13.89 961,636 -0.23(-1.60%)
Jan 03, 2014 14.12 14.22 14.05 14.12 1,362,085 -0.02(-0.13%)
Jan 02, 2014 14.32 14.46 14.08 14.13 1,967,261 -0.23(-1.58%)
Dec 31, 2013 14.60 14.36 14.36 14.36 1,662,511 -0.20(-1.37%)
Dec 30, 2013 13.98 14.57 13.92 14.56 1,668,398 +0.62(+4.41%)
Dec 27, 2013 14.08 14.20 13.90 13.94 429,331 -0.05(-0.39%)
Dec 26, 2013 13.75 14.05 13.41 14.00 811,657 +0.28(+2.04%)
Dec 24, 2013 13.58 13.74 13.53 13.72 301,809 +0.13(+0.93%)
Dec 23, 2013 13.33 13.66 13.27 13.59 958,857 +0.36(+2.74%)
Dec 20, 2013 12.81 13.32 12.81 13.23 1,525,905 +0.38(+2.96%)
Dec 19, 2013 13.03 13.11 12.82 12.85 538,416 -0.26(-2.00%)
Dec 18, 2013 13.00 13.15 12.70 13.11 767,280 +0.10(+0.77%)
Dec 17, 2013 12.70 13.05 12.56 13.01 1,054,176 +0.33(+2.64%)
Dec 16, 2013 12.45 12.72 12.42 12.68 569,702 +0.32(+2.56%)
Dec 13, 2013 12.31 12.45 12.25 12.36 438,998 +0.10(+0.81%)
Dec 12, 2013 12.18 12.40 12.09 12.26 572,821 +0.13(+1.04%)
Dec 11, 2013 12.25 12.30 12.11 12.13 643,314 -0.10(-0.81%)
Dec 10, 2013 12.27 12.35 12.16 12.23 602,490 -0.05(-0.44%)
Dec 09, 2013 12.39 12.49 12.28 12.29 639,428 -0.12(-0.95%)
Dec 06, 2013 12.47 12.56 12.30 12.41 659,442 +0.08(+0.66%)
Dec 05, 2013 12.42 12.47 12.27 12.32 892,432 -0.14(-1.16%)
Dec 04, 2013 12.60 12.88 12.46 12.47 1,311,769 -0.23(-1.78%)
Dec 03, 2013 12.61 12.76 12.52 12.69 2,950,220 +0.04(+0.29%)
Dec 02, 2013 12.69 13.00 12.62 12.66 1,189,829 +0.03(+0.22%)
Nov 29, 2013 12.55 12.70 12.46 12.63 333,431 +0.16(+1.31%)
Nov 27, 2013 12.48 12.50 12.32 12.47 588,370 +0.04(+0.29%)
Nov 26, 2013 12.42 12.51 12.32 12.43 1,316,019 +0.00(+0.00%)
Nov 25, 2013 12.65 12.67 12.40 12.43 665,319 -0.20(-1.58%)
Nov 22, 2013 12.55 12.76 12.51 12.63 1,084,935 +0.08(+0.65%)
Nov 21, 2013 12.32 12.55 12.27 12.55 764,030 +0.27(+2.21%)
Nov 20, 2013 12.21 12.42 12.10 12.28 619,750 +0.13(+1.04%)
Nov 19, 2013 12.07 12.24 12.03 12.15 786,076 +0.05(+0.45%)
Nov 18, 2013 12.32 12.41 12.07 12.10 482,988 -0.22(-1.76%)
Nov 15, 2013 12.09 12.38 12.09 12.31 883,365 +0.23(+1.87%)
Nov 14, 2013 12.22 12.24 12.04 12.09 410,059 -0.16(-1.33%)
Nov 13, 2013 11.93 12.25 11.93 12.25 462,920 +0.20(+1.65%)
Nov 12, 2013 11.97 12.11 11.96 12.05 576,544 +0.01(+0.07%)
Nov 11, 2013 11.98 12.15 11.95 12.04 338,064 +0.00(+0.00%)
Nov 08, 2013 11.65 12.06 11.62 12.04 817,941 +0.38(+3.26%)
Nov 07, 2013 12.03 12.07 11.63 11.66 1,072,337 -0.34(-2.86%)
Nov 06, 2013 12.34 12.36 11.95 12.01 1,129,510 -0.23(-1.85%)
Nov 05, 2013 12.35 12.37 12.17 12.23 1,052,648 -0.18(-1.46%)
Nov 04, 2013 12.42 12.49 12.27 12.41 715,699 +0.01(+0.07%)
Nov 01, 2013 12.51 12.56 12.13 12.41 1,379,121 -0.11(-0.87%)
Oct 31, 2013 12.42 13.17 12.13 12.51 2,202,721 +0.07(+0.58%)
Oct 30, 2013 12.49 12.51 12.15 12.44 1,524,323 -0.08(-0.65%)
Oct 29, 2013 12.32 12.52 12.32 12.52 1,434,151 +0.25(+2.06%)
Oct 28, 2013 12.23 12.36 12.18 12.27 980,246 +0.01(+0.07%)
Oct 25, 2013 12.39 12.41 12.22 12.26 595,999 -0.07(-0.59%)
Oct 24, 2013 12.46 12.50 12.27 12.33 916,002 -0.05(-0.44%)
Oct 23, 2013 12.40 12.58 12.37 12.39 1,356,696 -0.11(-0.87%)
Oct 22, 2013 12.22 12.54 12.22 12.50 1,248,402 +0.30(+2.45%)
Oct 21, 2013 12.17 12.22 12.03 12.20 1,148,356 +0.00(+0.00%)
Oct 18, 2013 11.84 12.21 11.80 12.20 1,355,507 +0.45(+3.85%)
Oct 17, 2013 11.63 11.78 11.59 11.74 1,136,936 +0.06(+0.54%)
Oct 16, 2013 11.55 11.71 11.51 11.68 1,545,641 +0.21(+1.81%)
Oct 15, 2013 11.44 11.58 11.37 11.47 924,606 +0.04(+0.32%)
Oct 14, 2013 11.25 11.44 11.25 11.44 1,282,755 +0.13(+1.12%)
Oct 11, 2013 10.89 11.36 10.88 11.31 1,255,033 +0.35(+3.22%)
Oct 10, 2013 10.93 10.99 10.86 10.96 1,131,113 +0.15(+1.42%)
Oct 09, 2013 11.01 11.06 10.78 10.80 1,244,817 -0.19(-1.73%)
Oct 08, 2013 11.08 11.22 10.98 10.99 1,018,764 -0.08(-0.73%)
Oct 07, 2013 11.08 11.10 10.91 11.08 1,302,112 -0.01(-0.08%)
Oct 04, 2013 11.05 11.16 11.04 11.08 874,688 +0.04(+0.33%)
Oct 03, 2013 11.08 11.15 10.96 11.05 948,566 -0.04(-0.32%)
Oct 02, 2013 11.06 11.15 10.95 11.08 1,120,198 -0.10(-0.89%)
Oct 01, 2013 11.32 11.44 11.09 11.18 1,577,376 -0.15(-1.35%)
Sep 30, 2013 11.15 11.38 11.11 11.34 1,177,997 +0.05(+0.48%)
Sep 27, 2013 10.98 11.47 10.96 11.28 1,575,395 +0.20(+1.79%)
Sep 26, 2013 10.53 11.12 10.25 11.08 2,699,450 +0.57(+5.40%)
Sep 25, 2013 10.60 10.60 10.28 10.52 1,092,803 -0.08(-0.77%)
Sep 24, 2013 10.60 10.70 10.51 10.60 847,665 +0.04(+0.34%)
Sep 23, 2013 10.47 10.61 10.42 10.56 1,193,687 +0.04(+0.43%)
Sep 20, 2013 10.44 10.60 10.41 10.52 2,546,732 +0.11(+1.04%)
Sep 19, 2013 10.33 10.45 10.05 10.41 1,309,292 +0.09(+0.87%)
Sep 18, 2013 10.28 10.36 10.15 10.32 792,004 +0.05(+0.44%)
Sep 17, 2013 10.28 10.29 10.18 10.27 827,428 -0.01(-0.09%)
Sep 16, 2013 10.22 10.30 10.10 10.28 886,126 +0.15(+1.51%)
Sep 13, 2013 10.17 10.25 10.07 10.13 520,926 +0.02(+0.18%)
Sep 12, 2013 10.25 10.29 10.09 10.11 1,055,164 -0.14(-1.32%)
Sep 11, 2013 10.32 10.34 10.22 10.25 404,389 -0.05(-0.53%)
Sep 10, 2013 10.28 10.34 10.22 10.30 523,214 +0.08(+0.79%)
Sep 09, 2013 10.01 10.24 9.975 10.22 414,472 +0.24(+2.44%)
Sep 06, 2013 10.12 10.15 9.849 9.975 613,081 -0.11(-1.07%)
Sep 05, 2013 10.07 10.17 10.05 10.08 673,586 +0.01(+0.09%)
Sep 04, 2013 10.01 10.16 9.957 10.07 1,063,398 +0.06(+0.63%)
Sep 03, 2013 10.27 10.37 9.835 10.01 1,596,657 -0.05(-0.45%)
Aug 30, 2013 10.35 10.35 10.00 10.06 966,397 -0.32(-3.13%)
Aug 29, 2013 10.24 10.51 10.24 10.38 436,772 +0.14(+1.32%)
Aug 28, 2013 10.41 10.41 10.20 10.25 815,183 -0.20(-1.90%)
Aug 27, 2013 10.59 10.68 10.39 10.44 1,053,789 -0.32(-2.93%)
Aug 26, 2013 10.77 10.80 10.66 10.76 766,780 -0.01(-0.08%)
Aug 23, 2013 10.82 10.82 10.70 10.77 654,151 -0.05(-0.42%)
Aug 22, 2013 10.57 10.83 10.57 10.81 543,076 +0.25(+2.39%)
Aug 21, 2013 10.60 10.69 10.48 10.56 751,008 -0.08(-0.76%)
Aug 20, 2013 10.41 10.64 10.38 10.64 672,277 +0.27(+2.61%)
Aug 19, 2013 10.29 10.52 10.27 10.37 1,038,378 +0.08(+0.79%)
Aug 16, 2013 10.35 10.51 10.29 10.29 982,238 -0.14(-1.30%)
Aug 15, 2013 10.74 10.79 10.39 10.43 1,447,546 -0.42(-3.91%)
Aug 14, 2013 11.02 11.02 10.77 10.85 902,148 -0.20(-1.80%)
Aug 13, 2013 10.85 11.07 10.77 11.05 1,120,815 +0.19(+1.74%)
Aug 12, 2013 10.65 10.89 10.62 10.86 925,625 +0.09(+0.84%)
Aug 09, 2013 10.82 10.91 10.65 10.77 721,542 -0.07(-0.67%)
Aug 08, 2013 10.94 10.97 10.75 10.84 849,944 +0.00(+0.00%)
Aug 07, 2013 10.88 10.91 10.77 10.84 1,060,360 -0.05(-0.50%)
Aug 06, 2013 10.87 11.12 10.69 10.89 1,741,572 +0.18(+1.68%)
Aug 05, 2013 10.72 10.80 10.62 10.71 751,292 -0.05(-0.42%)
Aug 02, 2013 10.60 10.83 10.47 10.76 1,746,096 +0.14(+1.36%)
Aug 01, 2013 11.15 11.31 10.43 10.62 3,733,564 -0.37(-3.37%)
Jul 31, 2013 10.75 11.18 10.72 10.98 2,335,687 +0.27(+2.52%)
Jul 30, 2013 10.66 10.75 10.64 10.71 881,566 +0.05(+0.42%)
Jul 29, 2013 10.71 10.87 10.56 10.67 1,431,281 -0.10(-0.92%)
Jul 26, 2013 10.68 10.85 10.65 10.77 993,803 -0.01(-0.08%)
Jul 25, 2013 10.67 10.89 10.67 10.78 1,364,109 +0.06(+0.59%)
Jul 24, 2013 10.91 10.95 10.68 10.71 1,615,130 -0.16(-1.49%)
Jul 23, 2013 10.87 10.98 10.78 10.88 1,164,554 +0.03(+0.25%)
Jul 22, 2013 10.85 10.89 10.75 10.85 911,350 -0.03(-0.25%)
Jul 19, 2013 10.89 10.99 10.70 10.88 2,124,020 -0.05(-0.41%)
Jul 18, 2013 11.00 11.08 10.87 10.92 1,427,331 -0.09(-0.82%)
Jul 17, 2013 11.01 11.16 10.90 11.01 1,379,076 +0.05(+0.41%)
Jul 16, 2013 11.43 11.45 10.96 10.97 2,282,368 -0.44(-3.87%)
Jul 15, 2013 11.36 11.55 11.35 11.41 1,252,263 +0.04(+0.32%)
Jul 12, 2013 11.37 11.58 11.30 11.37 1,382,369 +0.02(+0.16%)
Jul 11, 2013 11.31 11.40 11.17 11.35 2,071,056 +0.06(+0.56%)
Jul 10, 2013 11.43 11.47 11.12 11.29 1,553,898 -0.13(-1.11%)
Jul 09, 2013 11.33 11.47 11.28 11.42 1,418,207 +0.20(+1.77%)
Jul 08, 2013 11.07 11.25 10.96 11.22 1,723,179 +0.17(+1.55%)
Jul 05, 2013 10.98 11.08 10.80 11.05 1,158,547 +0.24(+2.25%)
Jul 03, 2013 10.62 10.89 10.57 10.80 1,216,664 +0.27(+2.57%)
Jul 02, 2013 10.53 10.66 10.45 10.53 2,094,483 -0.02(-0.17%)
Jul 01, 2013 10.02 10.57 10.02 10.55 2,303,244 +0.58(+5.79%)
Jun 28, 2013 9.786 10.05 9.786 9.975 3,993,208 +0.16(+1.65%)
Jun 27, 2013 9.831 9.984 9.758 9.813 1,296,363 +0.03(+0.28%)
Jun 26, 2013 9.722 9.822 9.533 9.786 1,718,342 +0.16(+1.69%)
Jun 25, 2013 9.425 9.713 9.335 9.623 2,232,316 +0.32(+3.39%)
Jun 24, 2013 9.280 9.380 9.172 9.308 1,760,371 -0.13(-1.34%)
Jun 21, 2013 9.461 9.569 9.285 9.434 2,831,009 +0.03(+0.29%)
Jun 20, 2013 9.299 9.452 9.172 9.407 1,762,962 -0.03(-0.29%)
Jun 19, 2013 9.524 9.542 9.362 9.434 1,114,574 -0.08(-0.85%)
Jun 18, 2013 9.515 9.587 9.389 9.515 1,121,060 +0.01(+0.09%)
Jun 17, 2013 9.641 9.695 9.465 9.506 1,189,330 -0.05(-0.47%)
Jun 14, 2013 9.677 9.695 9.407 9.551 1,340,444 -0.14(-1.49%)
Jun 13, 2013 9.199 9.804 9.145 9.695 2,835,809 +0.55(+6.02%)
Jun 12, 2013 9.317 9.317 9.105 9.145 854,203 -0.11(-1.17%)
Jun 11, 2013 9.118 9.344 9.064 9.253 1,186,278 -0.05(-0.58%)
Jun 10, 2013 9.299 9.308 9.172 9.308 1,083,875 +0.03(+0.29%)
Jun 07, 2013 9.217 9.380 9.163 9.280 742,804 +0.06(+0.68%)
Jun 06, 2013 9.145 9.222 9.019 9.217 982,860 +0.13(+1.39%)
Jun 05, 2013 9.244 9.362 9.073 9.091 1,463,491 -0.20(-2.14%)
Jun 04, 2013 9.335 9.569 9.154 9.289 1,900,300 -0.05(-0.58%)
Jun 03, 2013 9.533 9.542 9.208 9.344 2,342,325 -0.19(-1.99%)
May 31, 2013 9.650 9.777 9.524 9.533 1,241,611 -0.21(-2.13%)
May 30, 2013 9.695 9.767 9.641 9.740 1,610,977 +0.09(+0.93%)
May 29, 2013 9.461 9.704 9.425 9.650 2,568,681 +0.09(+0.94%)
May 28, 2013 9.461 9.614 9.461 9.560 2,154,093 +0.22(+2.32%)
May 24, 2013 9.127 9.389 9.037 9.344 1,682,187 +0.14(+1.47%)
May 23, 2013 8.739 9.217 8.694 9.208 2,753,705 +0.38(+4.29%)
May 22, 2013 9.280 9.317 8.793 8.830 4,133,539 -0.47(-5.04%)
May 21, 2013 9.019 9.330 9.019 9.299 5,196,816 +0.26(+2.89%)
May 20, 2013 8.920 9.163 8.911 9.037 2,291,912 +0.06(+0.70%)
May 17, 2013 8.793 9.082 8.757 8.974 1,575,785 +0.22(+2.47%)
May 16, 2013 8.721 8.793 8.658 8.757 1,718,170 -0.03(-0.31%)
May 15, 2013 8.730 8.911 8.726 8.784 717,810 +0.06(+0.72%)
May 13, 2013 8.848 8.856 8.712 8.721 1,654,215 -0.16(-1.83%)
May 10, 2013 8.730 8.893 8.703 8.884 1,818,130 +0.20(+2.28%)
May 09, 2013 8.532 8.766 8.514 8.685 1,693,383 +0.21(+2.45%)
May 08, 2013 8.361 8.478 8.306 8.478 990,822 +0.09(+1.08%)
May 07, 2013 8.315 8.442 8.275 8.388 1,173,672 +0.12(+1.42%)
May 06, 2013 8.288 8.397 8.212 8.270 1,658,575 -0.03(-0.33%)
May 03, 2013 8.135 8.397 8.036 8.297 2,889,116 +0.26(+3.25%)
May 02, 2013 7.919 8.126 7.855 8.036 1,247,406 +0.16(+2.06%)
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.