New York Times Company (NY: NYT )

54.56 -0.50 (-0.91%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 11.37 11.41 11.22 11.23 1,024,136 -0.16(-1.38%)
Aug 28, 2015 11.07 11.49 11.07 11.38 1,097,954 +0.30(+2.66%)
Aug 27, 2015 11.06 11.23 10.95 11.09 1,235,566 +0.07(+0.67%)
Aug 26, 2015 11.06 11.08 10.75 11.01 823,473 +0.20(+1.88%)
Aug 25, 2015 11.14 11.14 10.79 10.81 938,655 +0.02(+0.17%)
Aug 24, 2015 10.69 11.11 10.63 10.79 1,503,762 -0.53(-4.65%)
Aug 21, 2015 11.08 11.59 10.91 11.32 1,251,295 +0.02(+0.16%)
Aug 20, 2015 11.54 11.61 11.28 11.30 764,878 -0.38(-3.24%)
Aug 19, 2015 11.82 11.85 11.66 11.68 764,627 -0.28(-2.32%)
Aug 18, 2015 12.09 12.11 11.94 11.96 413,461 -0.15(-1.22%)
Aug 17, 2015 11.91 12.10 11.83 12.10 616,332 +0.18(+1.47%)
Aug 14, 2015 11.85 12.00 11.79 11.93 480,935 +0.04(+0.31%)
Aug 13, 2015 11.90 12.00 11.70 11.89 547,170 +0.01(+0.08%)
Aug 12, 2015 11.88 11.98 11.74 11.88 770,062 -0.14(-1.15%)
Aug 11, 2015 12.08 12.20 11.97 12.02 485,120 -0.22(-1.81%)
Aug 10, 2015 12.27 12.39 12.20 12.24 723,920 +0.06(+0.53%)
Aug 07, 2015 11.77 12.20 11.77 12.18 907,917 +0.36(+3.05%)
Aug 06, 2015 12.12 12.35 11.42 11.82 1,273,228 -0.36(-2.96%)
Aug 05, 2015 12.23 12.40 12.09 12.18 1,022,685 +0.01(+0.08%)
Aug 04, 2015 12.09 12.28 12.09 12.17 469,763 +0.07(+0.61%)
Aug 03, 2015 12.21 12.21 11.97 12.09 543,550 -0.11(-0.91%)
Jul 31, 2015 12.21 12.27 12.14 12.21 723,840 +0.02(+0.15%)
Jul 30, 2015 12.15 12.24 12.00 12.19 686,754 -0.05(-0.38%)
Jul 29, 2015 12.12 12.31 12.07 12.23 373,837 +0.08(+0.68%)
Jul 28, 2015 12.21 12.23 11.99 12.15 553,562 -0.01(-0.08%)
Jul 27, 2015 12.16 12.24 12.04 12.16 593,583 -0.09(-0.75%)
Jul 24, 2015 12.22 12.33 12.16 12.25 654,228 -0.01(-0.08%)
Jul 23, 2015 12.32 12.42 12.21 12.26 595,704 -0.02(-0.15%)
Jul 22, 2015 12.21 12.42 12.20 12.28 385,260 +0.08(+0.68%)
Jul 21, 2015 12.33 12.45 12.16 12.20 661,151 -0.13(-1.05%)
Jul 20, 2015 12.20 12.39 12.13 12.33 650,999 +0.13(+1.06%)
Jul 17, 2015 12.31 12.34 12.14 12.20 731,132 -0.14(-1.12%)
Jul 16, 2015 12.41 12.51 12.29 12.33 567,533 +0.01(+0.08%)
Jul 15, 2015 12.41 12.48 12.32 12.33 455,727 -0.09(-0.74%)
Jul 14, 2015 12.42 12.46 12.36 12.42 352,620 +0.01(+0.07%)
Jul 13, 2015 12.24 12.48 12.24 12.41 380,391 +0.21(+1.74%)
Jul 10, 2015 12.18 12.30 12.16 12.20 522,000 +0.21(+1.77%)
Jul 09, 2015 12.13 12.17 11.94 11.98 804,853 +0.02(+0.15%)
Jul 08, 2015 11.92 12.04 11.86 11.97 719,946 -0.09(-0.76%)
Jul 07, 2015 12.12 12.13 11.78 12.06 663,074 -0.06(-0.46%)
Jul 06, 2015 12.44 12.57 12.05 12.11 1,172,560 -0.46(-3.66%)
Jul 02, 2015 12.71 12.57 12.57 12.57 524,304 -0.08(-0.65%)
Jul 01, 2015 12.70 12.82 12.60 12.66 656,777 +0.09(+0.73%)
Jun 30, 2015 12.61 12.67 12.48 12.56 812,813 +0.06(+0.52%)
Jun 29, 2015 13.08 13.16 12.46 12.50 1,038,472 -0.71(-5.37%)
Jun 26, 2015 13.14 13.34 13.04 13.21 1,785,571 +0.10(+0.77%)
Jun 25, 2015 13.13 13.20 13.04 13.11 490,919 +0.05(+0.35%)
Jun 24, 2015 13.29 13.33 12.97 13.06 592,219 -0.25(-1.87%)
Jun 23, 2015 13.26 13.36 13.19 13.31 322,352 +0.04(+0.28%)
Jun 22, 2015 13.18 13.32 13.16 13.27 368,460 +0.13(+0.98%)
Jun 19, 2015 13.20 13.25 13.10 13.14 840,925 -0.02(-0.14%)
Jun 18, 2015 13.13 13.25 13.07 13.16 604,578 +0.10(+0.78%)
Jun 17, 2015 13.18 13.25 13.03 13.06 624,433 -0.07(-0.56%)
Jun 16, 2015 12.76 13.14 12.74 13.13 693,304 +0.31(+2.44%)
Jun 15, 2015 12.75 12.81 12.58 12.82 628,014 -0.05(-0.36%)
Jun 12, 2015 12.90 12.93 12.72 12.87 413,937 +0.01(+0.07%)
Jun 11, 2015 12.93 12.93 12.81 12.86 561,298 -0.10(-0.78%)
Jun 10, 2015 12.89 13.09 12.84 12.96 582,268 +0.17(+1.30%)
Jun 09, 2015 13.01 13.03 12.76 12.79 672,392 -0.23(-1.77%)
Jun 08, 2015 13.14 13.21 12.93 13.02 1,085,914 -0.13(-0.98%)
Jun 05, 2015 12.98 13.24 12.85 13.15 938,095 +0.06(+0.42%)
Jun 04, 2015 13.06 13.21 13.02 13.10 719,174 -0.05(-0.35%)
Jun 03, 2015 13.02 13.23 12.95 13.14 687,140 +0.12(+0.92%)
Jun 02, 2015 12.94 13.08 12.89 13.02 713,555 +0.02(+0.14%)
Jun 01, 2015 12.89 13.07 12.69 13.01 732,111 +0.21(+1.65%)
May 29, 2015 13.02 13.08 12.76 12.79 657,991 -0.26(-1.97%)
May 28, 2015 13.05 13.12 12.91 13.05 546,024 +0.02(+0.14%)
May 27, 2015 12.89 13.09 12.85 13.03 515,725 +0.11(+0.86%)
May 26, 2015 12.89 12.96 12.76 12.92 468,744 -0.01(-0.07%)
May 22, 2015 13.01 12.93 12.93 12.93 377,855 -0.11(-0.85%)
May 21, 2015 13.08 13.19 12.90 13.04 443,799 -0.07(-0.56%)
May 20, 2015 13.03 13.13 12.94 13.12 453,140 +0.12(+0.92%)
May 19, 2015 12.94 13.02 12.90 13.00 488,367 +0.06(+0.50%)
May 18, 2015 12.79 13.01 12.79 12.93 656,102 +0.10(+0.79%)
May 15, 2015 12.97 13.06 12.81 12.83 602,328 -0.14(-1.06%)
May 14, 2015 12.83 12.98 12.76 12.97 755,879 +0.23(+1.81%)
May 13, 2015 12.82 12.91 12.59 12.74 686,803 -0.03(-0.22%)
May 12, 2015 12.79 12.83 12.55 12.77 721,487 -0.10(-0.79%)
May 11, 2015 12.64 12.92 12.62 12.87 1,089,202 +0.20(+1.60%)
May 08, 2015 12.72 12.77 12.44 12.67 922,074 +0.06(+0.51%)
May 07, 2015 12.34 12.61 12.28 12.60 994,011 +0.24(+1.94%)
May 06, 2015 12.51 12.54 12.27 12.36 1,756,866 -0.16(-1.25%)
May 05, 2015 12.86 12.91 12.38 12.52 1,516,980 -0.38(-2.93%)
May 04, 2015 12.79 12.92 12.55 12.90 1,325,253 +0.38(+3.01%)
May 01, 2015 12.33 12.64 12.27 12.52 1,002,147 +0.19(+1.57%)
Apr 30, 2015 11.89 12.65 11.80 12.32 2,322,243 +0.53(+4.53%)
Apr 29, 2015 11.96 12.01 11.76 11.79 458,410 -0.22(-1.84%)
Apr 28, 2015 11.89 12.02 11.82 12.01 622,510 +0.14(+1.16%)
Apr 27, 2015 12.11 12.21 11.84 11.87 575,346 -0.24(-1.98%)
Apr 24, 2015 12.10 12.15 12.02 12.11 400,622 +0.01(+0.08%)
Apr 23, 2015 11.89 12.25 11.86 12.10 437,705 +0.16(+1.31%)
Apr 22, 2015 12.11 12.11 11.84 11.95 491,613 -0.17(-1.37%)
Apr 21, 2015 12.10 12.21 12.06 12.11 461,229 +0.07(+0.61%)
Apr 20, 2015 12.01 12.13 11.90 12.04 422,689 +0.08(+0.69%)
Apr 17, 2015 12.30 12.40 11.94 11.96 799,630 -0.48(-3.85%)
Apr 16, 2015 12.13 12.45 12.12 12.44 646,194 +0.26(+2.12%)
Apr 15, 2015 12.31 12.31 12.11 12.18 538,094 -0.06(-0.45%)
Apr 14, 2015 12.17 12.30 12.06 12.23 586,487 -0.14(-1.12%)
Apr 13, 2015 12.23 12.37 12.21 12.37 310,694 +0.11(+0.90%)
Apr 10, 2015 12.49 12.53 12.25 12.26 544,237 -0.17(-1.33%)
Apr 09, 2015 12.44 12.54 12.25 12.43 444,109 -0.01(-0.07%)
Apr 08, 2015 12.51 12.56 12.43 12.44 431,555 -0.04(-0.30%)
Apr 07, 2015 12.77 12.80 12.39 12.47 742,217 -0.36(-2.80%)
Apr 06, 2015 12.43 12.83 12.39 12.83 1,218,193 +0.40(+3.18%)
Apr 02, 2015 12.52 12.44 12.44 12.44 1,118,725 -0.05(-0.37%)
Apr 01, 2015 12.58 12.66 12.35 12.48 771,741 -0.15(-1.16%)
Mar 31, 2015 12.34 12.66 12.27 12.63 758,669 +0.24(+1.93%)
Mar 30, 2015 12.39 12.45 12.34 12.39 397,552 +0.08(+0.67%)
Mar 27, 2015 12.17 12.35 12.17 12.31 302,598 +0.15(+1.21%)
Mar 26, 2015 12.11 12.34 12.07 12.16 529,241 +0.04(+0.30%)
Mar 25, 2015 12.40 12.41 12.11 12.12 478,011 -0.23(-1.86%)
Mar 24, 2015 12.48 12.56 12.28 12.35 513,079 -0.16(-1.25%)
Mar 23, 2015 12.66 12.69 12.51 12.51 284,216 -0.14(-1.09%)
Mar 20, 2015 12.70 12.77 12.49 12.65 1,202,338 +0.04(+0.29%)
Mar 19, 2015 12.51 12.70 12.44 12.61 378,233 +0.07(+0.59%)
Mar 18, 2015 12.38 12.60 12.36 12.54 479,149 +0.13(+1.03%)
Mar 17, 2015 12.53 12.59 12.38 12.41 468,437 -0.19(-1.53%)
Mar 16, 2015 12.43 12.63 12.42 12.60 378,682 +0.21(+1.70%)
Mar 13, 2015 12.47 12.51 12.24 12.39 395,384 -0.08(-0.66%)
Mar 12, 2015 12.41 12.65 12.33 12.47 554,848 +0.17(+1.42%)
Mar 11, 2015 11.93 12.38 11.88 12.30 1,068,142 +0.37(+3.08%)
Mar 10, 2015 12.11 12.11 11.92 11.93 531,324 -0.31(-2.55%)
Mar 09, 2015 12.33 12.42 12.21 12.24 478,795 -0.06(-0.45%)
Mar 06, 2015 12.30 12.46 12.17 12.30 768,516 -0.12(-0.96%)
Mar 05, 2015 12.54 12.60 12.24 12.42 791,173 -0.10(-0.81%)
Mar 04, 2015 12.66 12.73 12.50 12.52 569,877 -0.21(-1.66%)
Mar 03, 2015 12.91 12.99 12.69 12.73 578,812 -0.27(-2.05%)
Mar 02, 2015 12.87 13.13 12.86 13.00 627,783 +0.16(+1.22%)
Feb 27, 2015 12.97 13.00 12.84 12.84 553,606 -0.17(-1.34%)
Feb 26, 2015 12.89 13.14 12.87 13.01 536,316 +0.08(+0.64%)
Feb 25, 2015 12.96 13.09 12.87 12.93 387,588 -0.01(-0.07%)
Feb 24, 2015 12.94 13.11 12.91 12.94 286,788 -0.03(-0.21%)
Feb 23, 2015 12.92 13.04 12.78 12.97 454,007 -0.02(-0.14%)
Feb 20, 2015 12.95 13.03 12.79 12.99 591,338 -0.02(-0.14%)
Feb 19, 2015 12.92 13.11 12.82 13.00 440,811 +0.03(+0.21%)
Feb 18, 2015 13.00 13.20 12.96 12.98 574,822 -0.11(-0.84%)
Feb 17, 2015 13.23 13.29 13.05 13.09 480,333 -0.17(-1.32%)
Feb 13, 2015 13.02 13.26 13.26 13.26 722,317 +0.26(+1.98%)
Feb 12, 2015 12.94 13.06 12.83 13.00 945,783 +0.16(+1.21%)
Feb 11, 2015 12.86 13.02 12.73 12.85 577,934 -0.06(-0.50%)
Feb 10, 2015 12.98 13.00 12.79 12.91 622,681 +0.05(+0.43%)
Feb 09, 2015 12.96 13.18 12.84 12.86 868,473 -0.18(-1.41%)
Feb 06, 2015 12.93 13.15 12.89 13.04 1,032,547 +0.15(+1.14%)
Feb 05, 2015 12.87 13.09 12.80 12.89 895,764 +0.10(+0.79%)
Feb 04, 2015 12.72 12.89 12.58 12.79 1,155,461 +0.19(+1.53%)
Feb 03, 2015 11.93 12.79 11.89 12.60 1,827,716 +0.89(+7.60%)
Feb 02, 2015 11.56 11.74 11.35 11.71 850,316 +0.16(+1.35%)
Jan 30, 2015 11.86 12.16 11.55 11.55 1,290,281 -0.40(-3.38%)
Jan 29, 2015 11.86 11.97 11.56 11.96 744,738 +0.10(+0.85%)
Jan 28, 2015 12.11 12.18 11.83 11.86 846,957 -0.19(-1.60%)
Jan 27, 2015 11.96 12.14 11.83 12.05 460,696 -0.06(-0.46%)
Jan 26, 2015 12.04 12.18 11.84 12.11 884,747 +0.07(+0.61%)
Jan 23, 2015 11.93 12.39 11.85 12.03 1,762,184 +0.16(+1.31%)
Jan 22, 2015 11.21 12.05 11.19 11.88 991,883 +0.78(+7.03%)
Jan 21, 2015 11.00 11.16 10.96 11.10 434,063 +0.06(+0.50%)
Jan 20, 2015 11.17 11.24 10.96 11.04 366,654 -0.15(-1.31%)
Jan 16, 2015 10.97 11.31 10.97 11.19 524,345 +0.16(+1.42%)
Jan 15, 2015 11.36 11.42 11.03 11.03 634,064 -0.24(-2.12%)
Jan 14, 2015 11.55 11.55 11.10 11.27 695,275 -0.43(-3.69%)
Jan 13, 2015 11.64 11.95 11.50 11.70 558,590 +0.17(+1.43%)
Jan 12, 2015 11.66 11.70 11.49 11.54 403,374 -0.14(-1.18%)
Jan 09, 2015 11.64 11.85 11.62 11.67 576,084 +0.04(+0.31%)
Jan 08, 2015 11.46 11.72 11.36 11.64 507,964 +0.25(+2.17%)
Jan 07, 2015 11.28 11.40 11.18 11.39 536,088 +0.16(+1.47%)
Jan 06, 2015 11.61 11.65 11.14 11.23 585,787 -0.38(-3.31%)
Jan 05, 2015 11.71 11.82 11.55 11.61 679,639 -0.14(-1.17%)
Jan 02, 2015 12.15 12.23 11.72 11.75 747,330 -0.35(-2.87%)
Dec 31, 2014 12.28 12.09 12.09 12.09 524,886 -0.14(-1.12%)
Dec 30, 2014 12.27 12.41 12.15 12.23 550,525 -0.09(-0.74%)
Dec 29, 2014 12.42 12.47 12.31 12.32 609,992 -0.10(-0.81%)
Dec 26, 2014 12.36 12.44 12.24 12.42 333,956 +0.16(+1.27%)
Dec 24, 2014 12.42 12.27 12.27 12.27 220,469 -0.16(-1.25%)
Dec 23, 2014 12.20 12.44 12.12 12.42 716,052 +0.31(+2.57%)
Dec 22, 2014 12.14 12.25 12.00 12.11 542,759 -0.03(-0.23%)
Dec 19, 2014 11.97 12.30 11.95 12.14 1,885,168 +0.14(+1.14%)
Dec 18, 2014 12.30 12.34 11.94 12.00 973,265 -0.15(-1.20%)
Dec 17, 2014 12.07 12.17 11.82 12.15 1,151,054 +0.13(+1.07%)
Dec 16, 2014 11.89 12.18 11.83 12.02 1,136,260 +0.13(+1.08%)
Dec 15, 2014 11.97 12.02 11.78 11.89 1,215,816 +0.03(+0.23%)
Dec 12, 2014 11.76 11.95 11.76 11.87 1,107,020 -0.07(-0.61%)
Dec 11, 2014 11.85 12.16 11.85 11.94 1,297,121 +0.18(+1.56%)
Dec 10, 2014 11.67 12.02 11.63 11.76 977,863 +0.02(+0.16%)
Dec 09, 2014 11.31 11.75 11.29 11.74 912,916 +0.30(+2.64%)
Dec 08, 2014 11.79 11.82 11.38 11.44 1,009,666 -0.38(-3.18%)
Dec 05, 2014 11.77 12.05 11.72 11.81 868,701 +0.00(+0.00%)
Dec 04, 2014 12.27 12.36 11.77 11.81 795,287 -0.50(-4.09%)
Dec 03, 2014 12.19 12.36 12.07 12.31 833,775 +0.10(+0.82%)
Dec 02, 2014 12.43 12.54 12.07 12.21 1,604,768 -0.19(-1.55%)
Dec 01, 2014 11.69 12.56 11.65 12.41 1,775,206 +0.80(+6.86%)
Nov 28, 2014 11.82 11.93 11.59 11.61 435,740 -0.20(-1.70%)
Nov 26, 2014 11.78 11.81 11.81 11.81 368,579 +0.06(+0.54%)
Nov 25, 2014 11.87 11.89 11.63 11.75 561,260 -0.08(-0.70%)
Nov 24, 2014 11.62 11.84 11.60 11.83 483,972 +0.21(+1.81%)
Nov 21, 2014 11.81 11.84 11.51 11.62 558,774 +0.00(+0.00%)
Nov 20, 2014 11.50 11.75 11.50 11.62 417,209 +0.05(+0.40%)
Nov 19, 2014 11.66 11.66 11.35 11.57 498,103 -0.12(-1.02%)
Nov 18, 2014 11.63 11.86 11.63 11.69 681,676 +0.08(+0.71%)
Nov 17, 2014 11.80 11.92 11.57 11.61 687,827 -0.18(-1.55%)
Nov 14, 2014 11.77 11.95 11.75 11.79 599,283 +0.02(+0.16%)
Nov 13, 2014 11.98 12.12 11.73 11.77 539,719 -0.18(-1.53%)
Nov 12, 2014 11.78 12.03 11.77 11.96 477,757 +0.10(+0.85%)
Nov 11, 2014 11.74 11.87 11.71 11.86 495,795 +0.11(+0.93%)
Nov 10, 2014 11.66 11.77 11.60 11.75 432,551 +0.07(+0.63%)
Nov 07, 2014 11.72 11.77 11.58 11.67 900,468 -0.06(-0.55%)
Nov 06, 2014 11.67 11.82 11.66 11.74 804,819 +0.04(+0.31%)
Nov 05, 2014 11.79 11.87 11.64 11.70 903,632 -0.02(-0.16%)
Nov 04, 2014 11.83 11.88 11.69 11.72 1,535,995 -0.12(-1.00%)
Nov 03, 2014 11.80 12.01 11.74 11.84 1,421,535 +0.09(+0.78%)
Oct 31, 2014 11.96 12.07 11.56 11.75 1,991,976 +0.09(+0.79%)
Oct 30, 2014 11.67 11.92 11.29 11.66 2,209,979 -0.60(-4.93%)
Oct 29, 2014 12.44 12.44 12.19 12.26 1,076,088 -0.19(-1.54%)
Oct 28, 2014 12.11 12.48 12.06 12.45 1,150,314 +0.46(+3.81%)
Oct 27, 2014 11.76 12.03 11.81 11.99 781,756 +0.18(+1.55%)
Oct 24, 2014 12.04 12.07 11.54 11.81 1,011,564 -0.19(-1.60%)
Oct 23, 2014 11.64 12.30 11.64 12.00 1,503,342 +0.46(+3.96%)
Oct 22, 2014 11.83 11.84 11.50 11.55 803,870 -0.26(-2.17%)
Oct 21, 2014 11.45 11.88 11.45 11.80 702,921 +0.39(+3.45%)
Oct 20, 2014 11.13 11.47 11.13 11.41 1,239,487 +0.20(+1.80%)
Oct 17, 2014 11.59 11.62 11.17 11.21 682,840 -0.22(-1.92%)
Oct 16, 2014 10.99 11.49 10.93 11.43 971,501 +0.25(+2.21%)
Oct 15, 2014 10.90 11.26 10.81 11.18 1,039,751 +0.12(+1.07%)
Oct 14, 2014 10.95 11.22 10.91 11.06 739,987 +0.22(+2.03%)
Oct 13, 2014 10.86 11.02 10.78 10.84 1,105,700 -0.01(-0.08%)
Oct 10, 2014 10.95 11.16 10.85 10.85 923,028 -0.16(-1.41%)
Oct 09, 2014 11.42 11.45 10.99 11.01 1,139,009 -0.45(-3.91%)
Oct 08, 2014 11.26 11.46 11.12 11.45 1,232,549 +0.16(+1.38%)
Oct 07, 2014 11.40 11.44 11.18 11.30 1,473,038 -0.16(-1.36%)
Oct 06, 2014 11.74 11.80 11.45 11.45 1,192,366 -0.25(-2.11%)
Oct 03, 2014 12.00 12.28 11.69 11.70 2,241,533 -0.23(-1.91%)
Oct 02, 2014 11.25 12.06 11.24 11.93 3,633,011 +0.71(+6.34%)
Oct 01, 2014 10.24 11.33 10.24 11.22 4,396,632 +0.98(+9.62%)
Sep 30, 2014 10.50 10.50 10.23 10.23 800,817 -0.26(-2.43%)
Sep 29, 2014 10.37 10.51 10.37 10.49 609,049 -0.02(-0.17%)
Sep 26, 2014 10.45 10.52 10.37 10.51 759,051 +0.05(+0.52%)
Sep 25, 2014 10.52 10.56 10.31 10.45 1,241,928 -0.08(-0.78%)
Sep 24, 2014 10.55 10.58 10.45 10.53 589,139 -0.01(-0.09%)
Sep 23, 2014 10.62 10.71 10.53 10.54 720,991 -0.16(-1.53%)
Sep 22, 2014 10.80 10.81 10.69 10.71 654,271 -0.16(-1.43%)
Sep 19, 2014 10.91 11.06 10.83 10.86 1,879,449 -0.08(-0.75%)
Sep 18, 2014 10.88 11.03 10.82 10.94 570,629 +0.12(+1.09%)
Sep 17, 2014 10.87 10.93 10.75 10.83 471,766 -0.05(-0.50%)
Sep 16, 2014 10.85 10.92 10.80 10.88 827,047 +0.00(+0.00%)
Sep 15, 2014 10.95 11.01 10.81 10.88 882,268 -0.05(-0.42%)
Sep 12, 2014 11.06 11.06 10.91 10.93 767,298 -0.14(-1.24%)
Sep 11, 2014 11.04 11.27 10.95 11.06 1,560,774 -0.06(-0.57%)
Sep 10, 2014 11.18 11.20 11.04 11.13 746,317 -0.04(-0.33%)
Sep 09, 2014 11.25 11.29 11.11 11.16 939,222 -0.11(-0.97%)
Sep 08, 2014 11.29 11.36 11.20 11.27 546,586 -0.01(-0.08%)
Sep 05, 2014 11.23 11.35 11.19 11.28 613,815 +0.02(+0.16%)
Sep 04, 2014 11.29 11.36 11.18 11.26 823,395 +0.02(+0.16%)
Sep 03, 2014 11.29 11.34 11.21 11.25 1,061,508 +0.00(+0.00%)
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.