New York Times Company (NY: NYT )

43.22 -0.85 (-1.93%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 11.33 11.35 11.35 11.35 372,932 +0.03(+0.24%)
Aug 28, 2014 11.31 11.38 11.23 11.33 511,573 -0.05(-0.40%)
Aug 27, 2014 11.37 11.41 11.33 11.37 639,172 +0.01(+0.08%)
Aug 26, 2014 11.32 11.38 11.25 11.36 580,136 +0.06(+0.57%)
Aug 25, 2014 11.41 11.42 11.22 11.30 382,654 -0.05(-0.48%)
Aug 22, 2014 11.38 11.43 11.30 11.35 606,564 -0.03(-0.24%)
Aug 21, 2014 11.25 11.42 11.24 11.38 724,115 +0.11(+0.98%)
Aug 20, 2014 11.23 11.31 11.19 11.27 464,751 +0.00(+0.00%)
Aug 19, 2014 11.35 11.41 11.25 11.27 449,338 -0.08(-0.73%)
Aug 18, 2014 11.39 11.43 11.32 11.35 597,828 +0.10(+0.90%)
Aug 15, 2014 11.38 11.38 11.06 11.25 750,836 +0.00(+0.00%)
Aug 14, 2014 11.23 11.23 11.15 11.25 561,409 +0.01(+0.08%)
Aug 13, 2014 11.25 11.31 11.22 11.24 646,641 +0.00(+0.00%)
Aug 12, 2014 11.36 11.46 11.17 11.24 768,155 -0.20(-1.76%)
Aug 11, 2014 11.54 11.63 11.43 11.44 680,625 -0.02(-0.16%)
Aug 08, 2014 11.43 11.48 11.33 11.46 950,399 -0.02(-0.16%)
Aug 07, 2014 11.82 11.88 11.47 11.48 1,351,540 -0.34(-2.87%)
Aug 06, 2014 11.64 11.86 11.47 11.82 1,452,265 +0.08(+0.70%)
Aug 05, 2014 11.53 11.78 11.44 11.74 1,328,981 +0.12(+1.03%)
Aug 04, 2014 11.64 11.73 11.44 11.62 863,176 +0.02(+0.16%)
Aug 01, 2014 11.43 11.68 11.38 11.60 2,378,272 +0.15(+1.28%)
Jul 31, 2014 11.50 11.77 11.45 11.45 1,128,655 -0.20(-1.73%)
Jul 30, 2014 11.86 11.88 11.59 11.66 1,224,369 -0.17(-1.40%)
Jul 29, 2014 12.21 12.62 11.80 11.82 3,059,764 -1.04(-8.06%)
Jul 28, 2014 12.60 12.97 12.56 12.86 1,396,676 +0.28(+2.19%)
Jul 25, 2014 12.83 12.89 12.58 12.58 844,441 -0.39(-2.97%)
Jul 24, 2014 12.78 13.01 12.78 12.97 1,069,610 +0.19(+1.51%)
Jul 23, 2014 13.10 13.13 12.67 12.77 1,107,498 -0.28(-2.11%)
Jul 22, 2014 13.10 13.15 12.99 13.05 657,062 +0.01(+0.07%)
Jul 21, 2014 13.07 13.16 12.99 13.04 520,880 -0.13(-0.98%)
Jul 18, 2014 12.91 13.24 12.91 13.17 709,488 +0.25(+1.92%)
Jul 17, 2014 12.97 13.22 12.90 12.92 1,094,561 -0.12(-0.91%)
Jul 16, 2014 13.09 13.21 12.84 13.04 1,301,444 +0.05(+0.42%)
Jul 15, 2014 13.21 13.28 12.89 12.99 978,289 -0.20(-1.53%)
Jul 14, 2014 13.38 13.43 13.09 13.19 812,194 -0.01(-0.07%)
Jul 11, 2014 13.46 13.49 12.85 13.20 1,785,750 -0.34(-2.50%)
Jul 10, 2014 13.46 13.74 13.41 13.53 863,183 -0.27(-1.92%)
Jul 09, 2014 13.61 13.85 13.55 13.80 448,308 +0.20(+1.48%)
Jul 08, 2014 13.84 13.84 13.46 13.60 999,323 -0.27(-1.98%)
Jul 07, 2014 14.26 14.27 13.87 13.87 689,442 -0.40(-2.82%)
Jul 03, 2014 13.90 14.28 14.28 14.28 1,161,494 +0.44(+3.17%)
Jul 02, 2014 14.13 14.27 13.65 13.84 1,138,471 -0.33(-2.32%)
Jul 01, 2014 13.96 14.38 13.96 14.17 1,378,792 +0.26(+1.84%)
Jun 30, 2014 13.91 14.03 13.73 13.91 951,053 -0.03(-0.20%)
Jun 27, 2014 13.69 14.09 13.69 13.94 1,400,903 +0.22(+1.60%)
Jun 26, 2014 14.28 14.34 13.60 13.72 1,422,542 -0.62(-4.34%)
Jun 25, 2014 13.96 14.60 13.91 14.34 1,185,979 +0.33(+2.35%)
Jun 24, 2014 14.03 14.31 13.97 14.01 691,186 -0.04(-0.26%)
Jun 23, 2014 14.11 14.23 13.96 14.05 527,982 -0.07(-0.52%)
Jun 20, 2014 14.17 14.24 13.98 14.12 1,045,467 -0.03(-0.19%)
Jun 19, 2014 14.03 14.18 13.95 14.15 585,022 +0.10(+0.72%)
Jun 18, 2014 14.09 14.09 13.82 14.05 821,620 -0.03(-0.19%)
Jun 17, 2014 13.93 14.38 13.88 14.07 1,157,898 +0.13(+0.92%)
Jun 16, 2014 13.90 14.05 13.73 13.95 816,743 +0.05(+0.33%)
Jun 13, 2014 14.29 14.30 13.87 13.90 752,148 -0.35(-2.44%)
Jun 12, 2014 14.36 14.40 14.03 14.25 782,297 -0.17(-1.20%)
Jun 11, 2014 14.37 14.54 14.22 14.42 901,798 +0.05(+0.38%)
Jun 10, 2014 14.23 14.46 14.02 14.37 962,180 +0.50(+3.63%)
Jun 06, 2014 13.99 14.07 13.80 13.86 587,182 -0.02(-0.13%)
Jun 05, 2014 13.58 13.92 13.45 13.88 617,889 +0.32(+2.36%)
Jun 04, 2014 13.48 13.72 13.34 13.56 529,131 +0.02(+0.14%)
Jun 03, 2014 13.61 13.66 13.36 13.54 748,752 -0.11(-0.80%)
Jun 02, 2014 13.61 13.69 13.33 13.65 658,857 +0.06(+0.47%)
May 30, 2014 13.59 13.62 13.42 13.59 718,545 +0.00(+0.00%)
May 29, 2014 13.80 13.81 13.53 13.59 603,384 -0.16(-1.20%)
May 28, 2014 13.79 13.89 13.59 13.75 665,557 -0.08(-0.59%)
May 27, 2014 13.81 13.90 13.66 13.84 899,189 +0.18(+1.34%)
May 23, 2014 13.44 13.65 13.65 13.65 640,451 +0.16(+1.19%)
May 22, 2014 13.38 13.56 13.25 13.49 412,143 +0.11(+0.79%)
May 21, 2014 13.58 13.76 13.36 13.39 1,135,426 -0.10(-0.75%)
May 20, 2014 13.83 13.83 13.35 13.49 1,260,538 -0.41(-2.96%)
May 19, 2014 13.64 14.00 13.64 13.90 600,083 +0.20(+1.47%)
May 16, 2014 13.57 13.71 13.40 13.70 691,757 +0.09(+0.67%)
May 15, 2014 13.73 13.76 13.35 13.61 1,269,577 -0.16(-1.20%)
May 14, 2014 14.38 14.38 13.69 13.77 943,492 -0.65(-4.50%)
May 13, 2014 14.82 14.86 14.38 14.42 1,188,364 -0.39(-2.65%)
May 12, 2014 14.39 14.82 14.38 14.82 1,215,694 +0.48(+3.32%)
May 09, 2014 13.90 14.38 13.90 14.34 920,937 +0.46(+3.29%)
May 08, 2014 13.91 14.35 13.83 13.88 1,407,215 -0.03(-0.20%)
May 07, 2014 14.24 14.32 13.84 13.91 1,061,639 -0.26(-1.81%)
May 06, 2014 14.33 14.35 14.09 14.17 868,131 -0.24(-1.65%)
May 05, 2014 14.14 14.47 13.94 14.40 1,282,545 +0.20(+1.42%)
May 02, 2014 14.40 14.62 14.16 14.20 1,728,983 -0.20(-1.40%)
May 01, 2014 14.70 14.78 14.32 14.40 1,309,189 -0.30(-2.05%)
Apr 30, 2014 14.69 14.83 14.51 14.71 924,888 -0.05(-0.37%)
Apr 29, 2014 14.68 14.79 14.49 14.76 656,465 +0.17(+1.19%)
Apr 28, 2014 15.02 15.04 14.38 14.59 1,263,902 -0.36(-2.39%)
Apr 25, 2014 15.24 15.31 14.83 14.94 1,154,662 -0.45(-2.91%)
Apr 24, 2014 15.54 15.78 14.97 15.39 1,214,521 +0.20(+1.32%)
Apr 23, 2014 15.49 15.49 15.16 15.19 1,677,796 -0.36(-2.29%)
Apr 22, 2014 15.35 15.61 15.30 15.55 1,109,624 +0.26(+1.67%)
Apr 21, 2014 15.23 15.35 15.08 15.29 596,506 +0.10(+0.66%)
Apr 17, 2014 15.23 15.19 15.19 15.19 901,793 -0.05(-0.36%)
Apr 16, 2014 15.04 15.31 15.00 15.24 1,642,805 +0.35(+2.33%)
Apr 15, 2014 14.23 14.93 14.07 14.90 2,121,047 +0.67(+4.69%)
Apr 14, 2014 14.49 14.53 14.12 14.23 1,142,168 -0.12(-0.83%)
Apr 11, 2014 14.34 14.64 14.31 14.35 1,242,995 -0.16(-1.13%)
Apr 10, 2014 14.76 14.84 14.44 14.51 958,534 -0.29(-1.98%)
Apr 09, 2014 14.58 14.82 14.49 14.81 781,914 +0.31(+2.14%)
Apr 08, 2014 14.43 14.58 14.24 14.49 907,644 +0.05(+0.38%)
Apr 07, 2014 14.63 14.69 14.32 14.44 1,222,820 -0.27(-1.80%)
Apr 04, 2014 15.01 15.12 14.55 14.71 1,769,035 -0.16(-1.10%)
Apr 03, 2014 15.53 15.63 14.66 14.87 2,814,481 -0.64(-4.12%)
Apr 02, 2014 15.74 15.79 15.46 15.51 1,045,721 -0.24(-1.51%)
Apr 01, 2014 15.67 15.85 15.66 15.75 1,133,839 +0.13(+0.82%)
Mar 31, 2014 15.38 15.71 15.26 15.62 1,117,333 +0.38(+2.52%)
Mar 28, 2014 15.08 15.42 15.08 15.23 952,498 +0.16(+1.03%)
Mar 27, 2014 14.97 15.39 14.87 15.08 1,352,262 +0.31(+2.10%)
Mar 26, 2014 14.95 15.23 14.76 14.77 934,456 -0.09(-0.61%)
Mar 25, 2014 14.87 15.06 14.72 14.86 1,001,414 +0.16(+1.05%)
Mar 24, 2014 15.01 15.05 14.53 14.71 920,407 -0.26(-1.71%)
Mar 21, 2014 15.04 15.29 14.94 14.96 2,590,403 +0.01(+0.06%)
Mar 20, 2014 14.99 15.12 14.86 14.95 614,836 -0.12(-0.79%)
Mar 19, 2014 14.98 15.13 14.94 15.07 890,170 +0.06(+0.43%)
Mar 18, 2014 14.74 15.03 14.68 15.01 1,021,268 +0.22(+1.48%)
Mar 17, 2014 15.16 15.32 14.70 14.79 849,417 -0.29(-1.94%)
Mar 14, 2014 14.71 15.27 14.71 15.08 1,434,481 +0.32(+2.16%)
Mar 13, 2014 14.92 14.97 14.63 14.76 1,710,547 -0.16(-1.04%)
Mar 12, 2014 15.06 15.13 14.84 14.92 1,507,827 -0.26(-1.74%)
Mar 11, 2014 15.43 15.44 15.09 15.18 1,434,332 -0.16(-1.01%)
Mar 10, 2014 14.97 15.33 14.85 15.33 1,175,767 +0.36(+2.44%)
Mar 07, 2014 15.17 15.22 14.93 14.97 962,006 -0.11(-0.73%)
Mar 06, 2014 15.02 15.10 14.88 15.08 838,269 +0.06(+0.43%)
Mar 05, 2014 14.92 15.10 14.77 15.02 1,088,308 +0.02(+0.12%)
Mar 04, 2014 15.05 15.27 14.86 15.00 1,828,104 +0.20(+1.36%)
Mar 03, 2014 14.81 14.97 14.66 14.80 922,889 -0.18(-1.22%)
Feb 28, 2014 14.50 15.02 14.47 14.98 1,471,396 +0.54(+3.73%)
Feb 27, 2014 14.30 14.49 13.97 14.44 949,272 +0.09(+0.64%)
Feb 26, 2014 14.53 14.60 14.29 14.35 715,248 -0.12(-0.82%)
Feb 25, 2014 14.42 14.55 14.35 14.47 689,831 +0.08(+0.57%)
Feb 24, 2014 13.90 14.43 13.82 14.39 1,350,701 +0.57(+4.09%)
Feb 21, 2014 13.46 13.88 13.45 13.82 1,290,474 +0.37(+2.78%)
Feb 20, 2014 13.41 13.49 13.32 13.45 994,773 +0.11(+0.82%)
Feb 19, 2014 13.44 13.53 13.30 13.34 1,670,693 -0.16(-1.15%)
Feb 18, 2014 13.24 13.56 13.24 13.49 1,508,339 +0.26(+2.00%)
Feb 14, 2014 13.13 13.23 13.23 13.23 715,599 +0.09(+0.69%)
Feb 13, 2014 12.97 13.25 12.96 13.14 1,332,560 +0.09(+0.70%)
Feb 12, 2014 13.01 13.20 12.91 13.05 827,575 +0.04(+0.28%)
Feb 11, 2014 13.03 13.13 12.98 13.01 707,439 -0.03(-0.21%)
Feb 10, 2014 13.11 13.15 12.97 13.04 823,183 -0.12(-0.90%)
Feb 07, 2014 13.24 13.29 12.97 13.15 1,419,729 +0.11(+0.84%)
Feb 06, 2014 12.95 13.34 12.95 13.05 1,752,622 +0.42(+3.32%)
Feb 05, 2014 12.50 12.72 12.36 12.63 905,719 +0.08(+0.65%)
Feb 04, 2014 12.71 12.72 12.47 12.54 1,260,921 -0.07(-0.58%)
Feb 03, 2014 12.84 12.87 12.28 12.62 2,504,344 -0.28(-2.19%)
Jan 31, 2014 12.97 13.18 12.89 12.90 1,258,811 -0.36(-2.68%)
Jan 30, 2014 13.25 13.35 13.02 13.25 648,694 +0.16(+1.25%)
Jan 29, 2014 13.16 13.37 13.06 13.09 534,598 -0.24(-1.78%)
Jan 28, 2014 13.30 13.36 13.21 13.33 788,426 +0.07(+0.55%)
Jan 27, 2014 13.23 13.54 13.14 13.25 758,692 +0.05(+0.42%)
Jan 24, 2014 13.84 13.87 13.15 13.20 1,361,125 -0.77(-5.49%)
Jan 23, 2014 13.96 13.98 13.74 13.97 821,024 -0.10(-0.71%)
Jan 22, 2014 14.02 14.07 13.85 14.07 364,326 +0.08(+0.59%)
Jan 21, 2014 14.03 14.10 13.83 13.98 535,550 +0.10(+0.72%)
Jan 17, 2014 13.90 13.88 13.88 13.88 312,745 -0.07(-0.52%)
Jan 16, 2014 14.09 14.15 13.89 13.96 780,459 -0.19(-1.35%)
Jan 15, 2014 13.67 14.19 13.66 14.15 1,348,957 +0.47(+3.47%)
Jan 14, 2014 13.52 13.74 13.52 13.67 587,624 +0.19(+1.42%)
Jan 13, 2014 13.78 13.80 13.40 13.48 609,368 -0.34(-2.44%)
Jan 10, 2014 13.73 13.88 13.68 13.82 379,005 +0.06(+0.46%)
Jan 09, 2014 13.90 13.92 13.62 13.76 740,816 -0.07(-0.53%)
Jan 08, 2014 14.03 14.08 13.72 13.83 837,072 -0.29(-2.06%)
Jan 07, 2014 14.05 14.22 13.96 14.12 808,234 +0.15(+1.11%)
Jan 06, 2014 14.22 14.28 13.90 13.97 956,347 -0.23(-1.60%)
Jan 03, 2014 14.20 14.30 14.13 14.19 1,354,594 -0.02(-0.13%)
Jan 02, 2014 14.40 14.54 14.16 14.21 1,956,442 -0.23(-1.58%)
Dec 31, 2013 14.68 14.44 14.44 14.44 1,653,368 -0.20(-1.37%)
Dec 30, 2013 14.06 14.65 13.99 14.64 1,659,223 +0.62(+4.41%)
Dec 27, 2013 14.16 14.28 13.98 14.02 426,970 -0.05(-0.39%)
Dec 26, 2013 13.83 14.13 13.48 14.08 807,193 +0.28(+2.04%)
Dec 24, 2013 13.66 13.81 13.60 13.79 300,149 +0.13(+0.93%)
Dec 23, 2013 13.40 13.74 13.35 13.67 953,584 +0.36(+2.74%)
Dec 20, 2013 12.88 13.39 12.88 13.30 1,517,513 +0.38(+2.96%)
Dec 19, 2013 13.10 13.18 12.89 12.92 535,455 -0.26(-2.00%)
Dec 18, 2013 13.07 13.22 12.77 13.18 763,060 +0.10(+0.77%)
Dec 17, 2013 12.77 13.12 12.63 13.08 1,048,379 +0.34(+2.64%)
Dec 16, 2013 12.52 12.79 12.49 12.75 566,569 +0.32(+2.56%)
Dec 13, 2013 12.38 12.52 12.32 12.43 436,584 +0.10(+0.81%)
Dec 12, 2013 12.25 12.47 12.16 12.33 569,671 +0.13(+1.04%)
Dec 11, 2013 12.32 12.36 12.17 12.20 639,776 -0.10(-0.81%)
Dec 10, 2013 12.34 12.42 12.23 12.30 599,177 -0.05(-0.44%)
Dec 09, 2013 12.46 12.56 12.35 12.36 635,912 -0.12(-0.95%)
Dec 06, 2013 12.54 12.63 12.36 12.47 655,815 +0.08(+0.66%)
Dec 05, 2013 12.49 12.54 12.34 12.39 887,524 -0.15(-1.16%)
Dec 04, 2013 12.66 12.96 12.53 12.54 1,304,555 -0.23(-1.78%)
Dec 03, 2013 12.68 12.83 12.59 12.77 2,933,996 +0.04(+0.29%)
Dec 02, 2013 12.77 13.07 12.69 12.73 1,183,286 +0.03(+0.21%)
Nov 29, 2013 12.62 12.77 12.53 12.70 331,597 +0.16(+1.31%)
Nov 27, 2013 12.55 12.57 12.39 12.54 585,134 +0.04(+0.29%)
Nov 26, 2013 12.49 12.58 12.39 12.50 1,308,782 +0.00(+0.00%)
Nov 25, 2013 12.72 12.74 12.46 12.50 661,660 -0.20(-1.58%)
Nov 22, 2013 12.62 12.83 12.58 12.70 1,078,969 +0.08(+0.65%)
Nov 21, 2013 12.39 12.62 12.34 12.62 759,828 +0.27(+2.21%)
Nov 20, 2013 12.27 12.49 12.16 12.35 616,342 +0.13(+1.04%)
Nov 19, 2013 12.14 12.31 12.10 12.22 781,753 +0.05(+0.45%)
Nov 18, 2013 12.39 12.47 12.14 12.16 480,331 -0.22(-1.76%)
Nov 15, 2013 12.16 12.45 12.16 12.38 878,507 +0.23(+1.87%)
Nov 14, 2013 12.29 12.31 12.11 12.16 407,804 -0.16(-1.33%)
Nov 13, 2013 12.00 12.32 12.00 12.32 460,374 +0.20(+1.65%)
Nov 12, 2013 12.04 12.17 12.03 12.12 573,373 +0.01(+0.08%)
Nov 11, 2013 12.05 12.21 12.02 12.11 336,205 +0.00(+0.00%)
Nov 08, 2013 11.72 12.13 11.68 12.11 813,443 +0.38(+3.26%)
Nov 07, 2013 12.10 12.14 11.69 11.73 1,066,440 -0.35(-2.86%)
Nov 06, 2013 12.41 12.43 12.02 12.07 1,123,299 -0.23(-1.85%)
Nov 05, 2013 12.42 12.44 12.24 12.30 1,046,859 -0.18(-1.46%)
Nov 04, 2013 12.49 12.56 12.34 12.48 711,763 +0.01(+0.07%)
Nov 01, 2013 12.58 12.63 12.20 12.47 1,371,537 -0.11(-0.87%)
Oct 31, 2013 12.49 13.25 12.20 12.58 2,190,608 +0.07(+0.58%)
Oct 30, 2013 12.56 12.58 12.22 12.51 1,515,940 -0.08(-0.65%)
Oct 29, 2013 12.39 12.59 12.39 12.59 1,426,264 +0.25(+2.07%)
Oct 28, 2013 12.30 12.43 12.25 12.34 974,855 +0.01(+0.07%)
Oct 25, 2013 12.46 12.47 12.28 12.33 592,722 -0.07(-0.59%)
Oct 24, 2013 12.53 12.57 12.33 12.40 910,964 -0.05(-0.44%)
Oct 23, 2013 12.46 12.65 12.44 12.46 1,349,235 -0.11(-0.87%)
Oct 22, 2013 12.29 12.61 12.28 12.56 1,241,537 +0.30(+2.45%)
Oct 21, 2013 12.24 12.28 12.10 12.26 1,142,040 +0.00(+0.00%)
Oct 18, 2013 11.91 12.27 11.86 12.26 1,348,052 +0.45(+3.85%)
Oct 17, 2013 11.69 11.85 11.65 11.81 1,130,683 +0.06(+0.54%)
Oct 16, 2013 11.62 11.78 11.57 11.75 1,537,141 +0.21(+1.81%)
Oct 15, 2013 11.50 11.65 11.44 11.54 919,521 +0.04(+0.32%)
Oct 14, 2013 11.31 11.50 11.31 11.50 1,275,700 +0.13(+1.12%)
Oct 11, 2013 10.95 11.42 10.94 11.37 1,248,132 +0.35(+3.22%)
Oct 10, 2013 10.99 11.05 10.92 11.02 1,124,892 +0.15(+1.42%)
Oct 09, 2013 11.07 11.12 10.84 10.86 1,237,971 -0.19(-1.73%)
Oct 08, 2013 11.15 11.28 11.04 11.05 1,013,162 -0.08(-0.73%)
Oct 07, 2013 11.15 11.16 10.97 11.14 1,294,951 -0.01(-0.08%)
Oct 04, 2013 11.11 11.22 11.10 11.15 869,878 +0.04(+0.33%)
Oct 03, 2013 11.15 11.21 11.02 11.11 943,350 -0.04(-0.32%)
Oct 02, 2013 11.12 11.21 11.01 11.15 1,114,037 -0.10(-0.89%)
Oct 01, 2013 11.38 11.50 11.15 11.25 1,568,701 -0.15(-1.35%)
Sep 30, 2013 11.21 11.44 11.17 11.40 1,171,519 +0.05(+0.48%)
Sep 27, 2013 11.04 11.54 11.02 11.35 1,566,732 +0.20(+1.79%)
Sep 26, 2013 10.59 11.18 10.31 11.15 2,684,605 +0.57(+5.40%)
Sep 25, 2013 10.66 10.66 10.34 10.57 1,086,793 -0.08(-0.77%)
Sep 24, 2013 10.66 10.76 10.57 10.66 843,003 +0.04(+0.34%)
Sep 23, 2013 10.53 10.66 10.47 10.62 1,187,122 +0.05(+0.43%)
Sep 20, 2013 10.50 10.66 10.47 10.57 2,532,727 +0.11(+1.04%)
Sep 19, 2013 10.38 10.51 10.10 10.47 1,302,092 +0.09(+0.87%)
Sep 18, 2013 10.34 10.42 10.20 10.37 787,648 +0.05(+0.44%)
Sep 17, 2013 10.34 10.35 10.23 10.33 822,878 -0.01(-0.09%)
Sep 16, 2013 10.27 10.36 10.16 10.34 881,253 +0.15(+1.51%)
Sep 13, 2013 10.23 10.30 10.13 10.18 518,061 +0.02(+0.18%)
Sep 12, 2013 10.30 10.35 10.15 10.17 1,049,362 -0.14(-1.32%)
Sep 11, 2013 10.37 10.40 10.27 10.30 402,165 -0.05(-0.53%)
Sep 10, 2013 10.34 10.39 10.27 10.36 520,337 +0.08(+0.80%)
Sep 09, 2013 10.07 10.29 10.03 10.27 412,192 +0.24(+2.44%)
Sep 06, 2013 10.18 10.20 9.903 10.03 609,710 -0.11(-1.07%)
Sep 05, 2013 10.13 10.23 10.10 10.14 669,882 +0.01(+0.09%)
Sep 04, 2013 10.07 10.22 10.01 10.13 1,057,550 +0.06(+0.63%)
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.