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 (%)
Dec 31, 2010 8.775 8.893 8.766 8.839 1,049,095 +0.06(+0.72%)
Dec 30, 2010 8.811 8.866 8.613 8.775 1,692,991 -0.04(-0.41%)
Dec 29, 2010 8.866 8.983 8.793 8.811 652,840 -0.01(-0.10%)
Dec 28, 2010 8.875 8.875 8.640 8.820 1,627,146 -0.01(-0.10%)
Dec 27, 2010 8.974 9.001 8.811 8.830 1,312,231 -0.15(-1.71%)
Dec 23, 2010 9.010 9.118 8.929 8.983 1,395,491 -0.04(-0.40%)
Dec 22, 2010 8.857 9.028 8.766 9.019 2,242,088 +0.14(+1.52%)
Dec 21, 2010 8.938 8.938 8.631 8.884 2,662,254 -0.03(-0.30%)
Dec 20, 2010 8.848 8.929 8.757 8.911 4,111,033 +0.07(+0.82%)
Dec 17, 2010 8.604 8.906 8.604 8.839 23,710,128 +0.20(+2.30%)
Dec 16, 2010 8.559 8.649 8.469 8.640 4,458,709 +0.07(+0.84%)
Dec 15, 2010 8.370 8.577 8.279 8.568 4,513,074 +0.19(+2.26%)
Dec 14, 2010 8.451 8.541 8.311 8.379 2,857,592 -0.05(-0.64%)
Dec 13, 2010 8.685 8.748 8.415 8.433 3,421,349 -0.23(-2.71%)
Dec 10, 2010 8.667 8.694 8.388 8.667 5,696,555 -0.12(-1.33%)
Dec 09, 2010 8.793 8.802 8.586 8.784 2,038,764 +0.05(+0.52%)
Dec 08, 2010 8.839 8.929 8.559 8.739 3,858,786 -0.06(-0.72%)
Dec 07, 2010 8.667 8.929 8.559 8.802 5,672,196 +0.34(+4.05%)
Dec 06, 2010 8.171 8.604 8.117 8.460 3,449,617 +0.20(+2.40%)
Dec 03, 2010 8.126 8.297 8.099 8.261 3,008,184 +0.08(+0.99%)
Dec 02, 2010 8.198 8.207 8.045 8.180 3,060,851 -0.03(-0.33%)
Dec 01, 2010 8.243 8.469 8.153 8.207 3,092,725 +0.10(+1.22%)
Nov 30, 2010 7.982 8.252 7.982 8.108 3,714,469 +0.02(+0.22%)
Nov 29, 2010 8.054 8.153 7.892 8.090 4,134,371 -0.04(-0.44%)
Nov 26, 2010 8.270 8.288 8.027 8.126 2,190,742 -0.08(-0.99%)
Nov 24, 2010 8.081 8.207 8.207 8.207 3,313,811 +0.18(+2.25%)
Nov 23, 2010 7.567 8.370 7.567 8.027 9,913,566 +0.36(+4.71%)
Nov 22, 2010 7.332 8.027 7.260 7.666 14,408,393 +0.29(+3.91%)
Nov 19, 2010 7.143 7.423 7.116 7.377 1,698,733 +0.21(+2.89%)
Nov 18, 2010 7.197 7.242 7.017 7.170 1,704,833 +0.11(+1.53%)
Nov 17, 2010 6.963 7.179 6.918 7.062 1,636,753 +0.10(+1.42%)
Nov 16, 2010 7.071 7.215 6.936 6.963 1,807,549 -0.18(-2.53%)
Nov 15, 2010 7.405 7.405 7.134 7.143 2,325,510 -0.23(-3.06%)
Nov 12, 2010 7.531 7.540 7.314 7.368 1,413,286 -0.23(-3.08%)
Nov 11, 2010 7.305 7.621 7.215 7.603 2,207,535 +0.23(+3.06%)
Nov 10, 2010 7.513 7.585 7.350 7.377 2,621,032 -0.11(-1.45%)
Nov 09, 2010 7.684 7.774 7.459 7.486 2,486,732 -0.16(-2.12%)
Nov 08, 2010 8.018 8.027 7.585 7.648 2,757,017 -0.40(-4.93%)
Nov 05, 2010 7.801 8.234 7.801 8.045 4,364,336 +0.26(+3.36%)
Nov 04, 2010 7.260 7.801 7.260 7.783 4,264,933 +0.60(+8.28%)
Nov 03, 2010 6.881 7.206 6.845 7.188 3,322,900 +0.33(+4.87%)
Nov 02, 2010 6.981 7.035 6.845 6.854 2,476,928 -0.08(-1.17%)
Nov 01, 2010 7.017 7.026 6.845 6.936 2,606,436 +0.02(+0.26%)
Oct 29, 2010 6.918 6.972 6.854 6.918 1,663,560 -0.04(-0.52%)
Oct 28, 2010 6.936 6.999 6.836 6.954 1,513,492 +0.07(+1.05%)
Oct 27, 2010 6.908 6.954 6.845 6.881 1,738,535 -0.11(-1.55%)
Oct 25, 2010 6.981 7.098 6.818 6.990 2,612,524 +0.06(+0.91%)
Oct 22, 2010 6.936 6.972 6.773 6.927 1,626,641 +0.00(+0.00%)
Oct 21, 2010 7.062 7.170 6.899 6.927 3,419,254 +0.05(+0.66%)
Oct 20, 2010 7.044 7.071 6.791 6.881 2,964,848 -0.14(-2.05%)
Oct 19, 2010 7.098 7.305 6.927 7.026 3,255,036 -0.23(-3.11%)
Oct 18, 2010 7.486 7.558 7.215 7.251 2,967,789 -0.22(-2.90%)
Oct 15, 2010 7.765 7.774 7.441 7.468 2,767,134 -0.19(-2.47%)
Oct 14, 2010 7.738 7.792 7.562 7.657 1,392,439 -0.07(-0.93%)
Oct 13, 2010 7.729 7.801 7.594 7.729 1,639,497 +0.09(+1.18%)
Oct 12, 2010 7.720 7.874 7.504 7.639 2,395,202 -0.11(-1.40%)
Oct 11, 2010 7.269 7.919 7.269 7.747 4,120,707 +0.51(+7.11%)
Oct 08, 2010 7.233 7.359 6.836 7.233 3,353,523 +0.34(+4.97%)
Oct 07, 2010 7.053 7.053 6.854 6.890 1,810,664 -0.12(-1.67%)
Oct 06, 2010 7.062 7.116 6.890 7.008 1,640,159 -0.08(-1.15%)
Oct 05, 2010 7.098 7.107 7.008 7.089 1,032,347 +0.10(+1.42%)
Oct 04, 2010 7.071 7.080 6.963 6.990 1,535,300 -0.09(-1.27%)
Oct 01, 2010 7.080 7.206 7.035 7.080 1,049,348 +0.10(+1.46%)
Sep 30, 2010 6.984 7.215 6.972 6.978 5,136 -0.07(-0.94%)
Sep 29, 2010 6.990 7.107 6.954 7.044 1,012,766 -0.01(-0.13%)
Sep 28, 2010 6.981 7.053 6.945 7.053 1,453,375 +0.05(+0.77%)
Sep 27, 2010 7.098 7.098 6.963 6.999 2,346,775 -0.03(-0.39%)
Sep 24, 2010 7.143 7.206 6.981 7.026 2,478,987 +0.02(+0.26%)
Sep 23, 2010 7.008 7.026 6.629 7.008 233 +0.29(+4.30%)
Sep 22, 2010 7.008 7.026 6.640 6.719 4,436,915 -0.47(-6.52%)
Sep 21, 2010 7.531 7.531 7.098 7.188 2,609,198 -0.42(-5.57%)
Sep 20, 2010 7.332 7.621 7.296 7.612 1,698,028 +0.36(+4.98%)
Sep 17, 2010 7.251 7.377 7.206 7.251 1,731,039 -0.16(-2.19%)
Sep 15, 2010 7.405 7.477 7.305 7.414 1,466,688 -0.06(-0.84%)
Sep 14, 2010 7.576 7.603 7.396 7.477 873,141 -0.11(-1.43%)
Sep 13, 2010 7.477 7.603 7.441 7.585 1,835,713 +0.17(+2.31%)
Sep 10, 2010 7.477 7.531 7.359 7.414 1,456,884 -0.01(-0.12%)
Sep 09, 2010 7.549 7.585 7.314 7.423 2,239,452 -0.14(-1.79%)
Sep 08, 2010 7.080 7.630 7.035 7.558 110 +0.56(+7.99%)
Sep 07, 2010 7.224 7.314 6.972 6.999 159 -0.31(-4.20%)
Sep 03, 2010 7.179 7.314 7.080 7.305 1,756,444 +0.30(+4.25%)
Sep 02, 2010 6.863 7.008 6.710 7.008 921 +0.21(+3.05%)
Sep 01, 2010 6.611 6.818 6.593 6.800 1,417,526 +0.33(+5.16%)
Aug 31, 2010 6.467 6.507 6.367 6.467 7,784 -0.14(-2.05%)
Aug 30, 2010 6.755 6.800 6.566 6.602 1,523,267 -0.17(-2.53%)
Aug 27, 2010 6.800 6.990 6.688 6.773 2,068,264 -0.09(-1.31%)
Aug 26, 2010 6.999 7.071 6.863 6.863 1,104,924 -0.09(-1.30%)
Aug 25, 2010 6.728 6.954 6.647 6.954 1,525,468 +0.14(+2.12%)
Aug 24, 2010 6.764 6.872 6.566 6.809 199 -0.01(-0.13%)
Aug 23, 2010 7.035 7.080 6.800 6.818 1,062,364 -0.14(-2.07%)
Aug 20, 2010 7.080 7.116 6.845 6.963 1,271,757 -0.21(-2.89%)
Aug 19, 2010 7.441 7.486 7.125 7.170 199 -0.34(-4.56%)
Aug 18, 2010 7.323 7.558 7.283 7.513 1,632,050 +0.21(+2.84%)
Aug 17, 2010 7.125 7.414 7.017 7.305 2,030,063 +0.28(+3.98%)
Aug 16, 2010 6.899 7.116 6.872 7.026 1,322,984 +0.07(+1.04%)
Aug 13, 2010 6.954 7.197 6.917 6.954 1,427,502 -0.13(-1.78%)
Aug 12, 2010 7.026 7.269 6.899 7.080 2,281,058 -0.16(-2.24%)
Aug 11, 2010 7.450 7.612 7.215 7.242 159 -0.38(-4.97%)
Aug 10, 2010 7.684 7.756 7.549 7.621 2,024,498 -0.23(-2.99%)
Aug 09, 2010 7.937 8.090 7.819 7.855 801,969 -0.02(-0.23%)
Aug 06, 2010 7.874 8.036 7.752 7.874 1,422,526 -0.23(-2.78%)
Aug 05, 2010 8.072 8.135 7.995 8.099 956,479 -0.05(-0.66%)
Aug 04, 2010 8.090 8.207 8.009 8.153 806,642 +0.13(+1.57%)
Aug 03, 2010 8.315 8.397 8.009 8.027 1,439,870 -0.38(-4.51%)
Aug 02, 2010 8.081 8.460 8.009 8.406 1,969,436 +0.52(+6.64%)
Jul 30, 2010 8.027 8.036 7.405 7.883 2,874,867 +0.03(+0.34%)
Jul 29, 2010 8.162 8.333 7.756 7.855 3,181,731 -0.25(-3.11%)
Jul 28, 2010 8.108 8.748 8.090 8.108 563 -0.69(-7.89%)
Jul 27, 2010 8.802 8.929 8.667 8.802 159 +0.02(+0.21%)
Jul 26, 2010 8.352 8.793 8.315 8.784 2,124,111 +0.44(+5.30%)
Jul 23, 2010 8.216 8.397 8.063 8.342 1,792,104 +0.08(+0.98%)
Jul 22, 2010 8.451 8.613 8.045 8.261 3,581,119 +0.10(+1.22%)
Jul 21, 2010 8.487 8.604 8.099 8.162 1,569,405 -0.26(-3.10%)
Jul 20, 2010 8.424 8.451 7.756 8.424 2,796,539 +0.41(+5.18%)
Jul 19, 2010 7.955 8.297 7.774 8.009 2,022,706 +0.07(+0.91%)
Jul 16, 2010 7.937 8.586 7.892 7.937 2,598,900 -0.67(-7.76%)
Jul 15, 2010 8.640 8.703 8.388 8.604 1,954,307 -0.05(-0.52%)
Jul 14, 2010 8.577 8.676 8.469 8.649 1,632,244 +0.06(+0.74%)
Jul 13, 2010 8.604 8.640 8.424 8.586 110 +0.32(+3.87%)
Jul 12, 2010 8.126 8.550 8.099 8.266 2,714,339 +0.14(+1.72%)
Jul 09, 2010 8.126 8.180 7.910 8.126 2,109,083 +0.06(+0.78%)
Jul 08, 2010 7.828 8.207 7.765 8.063 2,608,181 +0.36(+4.68%)
Jul 07, 2010 7.711 7.819 7.594 7.702 3,679,061 -0.03(-0.35%)
Jul 06, 2010 7.801 8.009 7.666 7.729 2,309,944 +0.06(+0.82%)
Jul 02, 2010 7.666 7.892 7.603 7.666 1,531,364 -0.13(-1.62%)
Jul 01, 2010 7.792 7.955 7.558 7.792 1,846,162 -0.01(-0.12%)
Jun 30, 2010 8.072 8.279 7.747 7.801 1,687 -0.31(-3.78%)
Jun 29, 2010 8.559 8.658 8.054 8.108 1,568,031 -0.37(-4.36%)
Jun 25, 2010 8.478 8.739 8.180 8.478 4,376,731 +0.20(+2.40%)
Jun 24, 2010 8.586 8.667 8.270 8.279 1,445,569 -0.40(-4.57%)
Jun 23, 2010 9.046 9.100 8.640 8.676 1,840,740 -0.38(-4.18%)
Jun 22, 2010 9.163 9.262 9.019 9.055 1,486,202 -0.08(-0.89%)
Jun 21, 2010 8.992 9.434 8.983 9.136 2,943,569 +0.32(+3.58%)
Jun 18, 2010 8.820 9.019 8.757 8.820 2,572,905 -0.10(-1.11%)
Jun 17, 2010 8.848 8.929 8.640 8.920 1,683,754 +0.19(+2.17%)
Jun 16, 2010 8.694 8.848 8.532 8.730 2,367,051 -0.07(-0.82%)
Jun 15, 2010 8.379 8.802 8.315 8.802 1,800,495 +0.56(+6.78%)
Jun 14, 2010 8.496 8.514 8.207 8.243 2,359,043 -0.04(-0.44%)
Jun 11, 2010 8.072 8.324 8.054 8.279 1,116,171 +0.08(+0.99%)
Jun 10, 2010 7.738 8.207 7.729 8.198 2,071,741 +0.66(+8.73%)
Jun 09, 2010 7.603 7.810 7.486 7.540 1,766,626 +0.01(+0.12%)
Jun 08, 2010 7.585 7.603 7.405 7.531 1,655,840 -0.01(-0.12%)
Jun 07, 2010 7.657 7.828 7.531 7.540 1,889,414 -0.13(-1.65%)
Jun 04, 2010 7.666 8.000 7.603 7.666 2,279,143 -0.39(-4.82%)
Jun 03, 2010 8.072 8.306 7.955 8.054 2,008,836 -0.08(-1.00%)
Jun 02, 2010 7.937 8.252 7.928 8.135 3,001,293 +0.24(+3.09%)
Jun 01, 2010 8.243 8.315 7.892 7.892 1,943,292 -0.48(-5.71%)
May 28, 2010 8.370 8.532 8.261 8.370 1,627,866 -0.02(-0.22%)
May 27, 2010 8.207 8.388 8.180 8.388 1,420,583 +0.41(+5.08%)
May 26, 2010 8.153 8.234 7.910 7.982 110 -0.09(-1.12%)
May 25, 2010 7.765 8.090 7.603 8.072 2,556,178 +0.01(+0.11%)
May 24, 2010 8.036 8.261 7.991 8.063 2,146,338 -0.05(-0.56%)
May 21, 2010 7.621 8.180 7.567 8.108 4,441,662 +0.31(+3.93%)
May 20, 2010 7.684 7.982 7.639 7.801 4,667,892 -0.41(-5.05%)
May 19, 2010 8.225 8.370 8.072 8.216 2,363,659 -0.06(-0.76%)
May 18, 2010 8.415 8.622 8.279 8.279 2,800,726 -0.07(-0.86%)
May 17, 2010 8.279 8.469 8.027 8.352 1,632,035 +0.10(+1.20%)
May 14, 2010 8.252 8.424 8.144 8.252 1,989,905 -0.24(-2.87%)
May 13, 2010 8.640 8.739 8.482 8.496 1,864,916 -0.19(-2.18%)
May 12, 2010 8.541 8.739 8.397 8.685 2,557,637 +0.22(+2.56%)
May 11, 2010 8.658 8.694 8.451 8.469 3,267,464 +0.03(+0.32%)
May 10, 2010 8.342 8.442 8.279 8.442 2,616,139 +0.38(+4.70%)
May 07, 2010 8.379 8.379 7.837 8.063 4,710,429 -0.11(-1.32%)
May 06, 2010 8.288 8.766 7.810 8.171 554 -0.25(-3.00%)
May 05, 2010 8.523 8.848 8.424 8.424 3,538,105 -0.25(-2.91%)
May 04, 2010 9.037 9.064 8.640 8.676 2,840,180 -0.50(-5.41%)
May 03, 2010 9.010 9.280 9.010 9.172 2,207,451 +0.23(+2.52%)
Apr 30, 2010 9.317 9.425 8.947 8.947 2,749,250 -0.34(-3.69%)
Apr 29, 2010 9.244 9.362 9.091 9.289 2,464,465 +0.11(+1.18%)
Apr 28, 2010 9.470 9.497 9.082 9.181 3,965,777 -0.24(-2.58%)
Apr 27, 2010 10.05 10.12 9.353 9.425 4,975,681 -0.74(-7.28%)
Apr 26, 2010 10.50 10.52 10.12 10.16 2,480,064 -0.31(-2.93%)
Apr 23, 2010 11.04 11.04 10.34 10.47 6,603,746 -0.61(-5.53%)
Apr 22, 2010 11.19 11.34 10.95 11.08 6,153,901 -0.41(-3.53%)
Apr 21, 2010 11.49 11.94 11.35 11.49 5,596 -0.05(-0.47%)
Apr 20, 2010 10.91 11.59 10.91 11.54 5,850,333 +0.62(+5.70%)
Apr 19, 2010 11.09 11.09 10.75 10.92 3,916,548 -0.22(-1.94%)
Apr 16, 2010 11.44 11.54 10.84 11.14 3,135,253 -0.32(-2.83%)
Apr 15, 2010 11.31 11.60 11.29 11.46 2,121,400 +0.15(+1.36%)
Apr 14, 2010 10.78 11.36 10.73 11.31 3,092,326 +0.68(+6.36%)
Apr 13, 2010 10.45 10.73 10.27 10.63 1,403,022 +0.17(+1.64%)
Apr 12, 2010 10.62 10.63 10.34 10.46 1,690,184 -0.14(-1.28%)
Apr 09, 2010 10.29 10.66 10.23 10.60 2,008,884 +0.32(+3.07%)
Apr 08, 2010 10.08 10.37 9.993 10.28 2,832,384 +0.11(+1.06%)
Apr 07, 2010 10.13 10.26 10.04 10.17 1,631,473 +0.03(+0.27%)
Apr 06, 2010 10.16 10.27 10.02 10.15 1,675,202 +0.00(+0.00%)
Apr 05, 2010 9.948 10.30 9.948 10.15 1,467,650 +0.16(+1.63%)
Apr 01, 2010 10.13 9.984 9.984 9.984 1,437,091 -0.05(-0.54%)
Mar 31, 2010 10.11 10.15 9.993 10.04 1,091,624 -0.09(-0.89%)
Mar 30, 2010 10.09 10.17 10.03 10.13 842,281 +0.04(+0.36%)
Mar 29, 2010 10.09 10.22 9.822 10.09 1,877,234 +0.07(+0.72%)
Mar 26, 2010 10.10 10.33 9.993 10.02 2,058,904 +0.00(+0.00%)
Mar 25, 2010 10.09 10.34 9.966 10.02 1,612,043 -0.10(-0.98%)
Mar 24, 2010 10.02 10.16 9.718 10.12 2,454,045 +0.00(+0.00%)
Mar 23, 2010 10.17 10.24 9.966 10.12 1,354,895 -0.03(-0.27%)
Mar 22, 2010 9.867 10.18 9.623 10.15 1,287,861 +0.18(+1.81%)
Mar 19, 2010 9.885 10.42 9.885 9.966 1,622,163 -0.26(-2.56%)
Mar 18, 2010 10.35 10.45 10.15 10.23 1,056,017 -0.07(-0.70%)
Mar 17, 2010 10.28 10.44 10.07 10.30 1,299,970 +0.03(+0.26%)
Mar 16, 2010 10.07 10.27 10.07 10.27 1,156,395 +0.23(+2.24%)
Mar 15, 2010 9.916 10.07 9.885 10.05 1,864,404 -0.35(-3.38%)
Mar 12, 2010 10.44 10.48 10.26 10.40 2,170,957 +0.01(+0.09%)
Mar 11, 2010 10.61 10.61 10.26 10.39 1,102,875 -0.15(-1.45%)
Mar 10, 2010 10.51 10.64 10.42 10.54 1,039,668 -0.01(-0.09%)
Mar 09, 2010 10.57 10.67 10.43 10.55 1,365,176 -0.06(-0.60%)
Mar 08, 2010 10.64 10.71 10.54 10.62 872,844 +0.00(+0.00%)
Mar 05, 2010 10.35 10.66 10.30 10.62 1,615,440 +0.36(+3.52%)
Mar 04, 2010 10.34 10.53 10.19 10.25 1,928,680 -0.08(-0.79%)
Mar 03, 2010 10.45 10.62 10.24 10.34 2,384,126 -0.11(-1.04%)
Mar 02, 2010 10.60 10.60 10.34 10.44 3,178,522 -0.15(-1.45%)
Mar 01, 2010 9.840 10.98 9.831 10.60 13,397,114 +0.73(+7.40%)
Feb 26, 2010 9.903 9.939 9.749 9.867 1,680,481 +0.00(+0.00%)
Feb 25, 2010 9.677 9.903 9.614 9.867 1,542,126 -0.08(-0.82%)
Feb 24, 2010 9.704 9.966 9.659 9.948 1,558,418 +0.25(+2.60%)
Feb 23, 2010 9.903 9.921 9.623 9.695 2,183,791 -0.13(-1.29%)
Feb 22, 2010 9.984 10.00 9.740 9.822 3,041,278 -0.12(-1.18%)
Feb 19, 2010 9.912 10.03 9.831 9.939 2,831,416 -0.10(-0.99%)
Feb 18, 2010 10.08 10.18 9.894 10.04 2,757,177 -0.02(-0.18%)
Feb 17, 2010 9.957 10.15 9.957 10.06 3,383,949 +0.05(+0.45%)
Feb 16, 2010 10.40 10.40 9.795 10.01 4,817,711 +0.41(+4.32%)
Feb 12, 2010 9.605 9.596 9.596 9.596 3,028,746 -0.14(-1.48%)
Feb 11, 2010 9.587 9.930 9.470 9.740 4,244,634 +0.16(+1.69%)
Feb 10, 2010 10.50 10.64 9.497 9.578 7,062,900 -0.95(-9.00%)
Feb 09, 2010 10.71 10.81 10.23 10.53 5,102,308 +0.05(+0.52%)
Feb 08, 2010 10.69 10.82 10.45 10.47 3,143,283 -0.23(-2.19%)
Feb 05, 2010 10.77 10.91 10.20 10.71 3,241,056 -0.14(-1.33%)
Feb 04, 2010 11.09 11.17 10.72 10.85 2,256,853 -0.41(-3.68%)
Feb 03, 2010 11.42 12.06 11.24 11.26 2,658,778 -0.18(-1.58%)
Feb 02, 2010 11.36 11.56 11.13 11.45 1,731,167 +0.30(+2.67%)
Feb 01, 2010 11.58 11.66 10.96 11.15 2,997,717 -0.51(-4.33%)
Jan 29, 2010 11.78 12.15 11.59 11.65 2,538,034 -0.08(-0.69%)
Jan 28, 2010 11.97 12.09 11.42 11.73 1,614,648 -0.20(-1.66%)
Jan 27, 2010 11.96 12.57 11.67 11.93 3,280,952 +0.19(+1.61%)
Jan 26, 2010 11.17 11.94 11.17 11.74 3,038,198 +0.46(+4.08%)
Jan 25, 2010 11.45 11.45 10.93 11.28 2,205,657 +0.05(+0.48%)
Jan 22, 2010 11.36 11.88 11.21 11.23 2,368,040 -0.23(-2.05%)
Jan 21, 2010 12.00 12.30 11.45 11.46 3,355,510 -0.54(-4.51%)
Jan 20, 2010 12.11 12.35 11.77 12.00 3,226,621 -0.35(-2.85%)
Jan 19, 2010 12.03 12.37 11.93 12.36 2,249,552 +0.33(+2.78%)
Jan 15, 2010 12.53 12.02 12.02 12.02 2,857,993 -0.56(-4.44%)
Jan 14, 2010 12.42 12.72 12.27 12.58 1,944,214 +0.05(+0.36%)
Jan 13, 2010 12.61 12.68 12.15 12.54 2,749,386 +0.04(+0.29%)
Jan 12, 2010 13.06 13.25 12.26 12.50 3,412,192 -0.73(-5.52%)
Jan 11, 2010 12.73 13.41 12.67 13.23 3,267,468 +0.51(+3.97%)
Jan 08, 2010 12.71 12.80 12.40 12.73 1,999,577 -0.08(-0.63%)
Jan 07, 2010 12.30 12.82 12.25 12.81 2,498,969 +0.40(+3.20%)
Jan 06, 2010 12.15 12.56 12.06 12.41 2,861,060 +0.27(+2.23%)
Jan 05, 2010 11.77 12.51 11.72 12.14 4,875,234 +0.39(+3.30%)
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.