Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York Times Company (NY: NYT )

43.17 -0.08 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 7.080 7.188 6.926 7.052 2,314,254 +0.13(+1.83%)
Jun 28, 2012 6.646 6.926 6.546 6.926 2,595,193 +0.23(+3.37%)
Jun 27, 2012 6.248 6.700 6.221 6.700 3,538,772 +0.50(+8.02%)
Jun 26, 2012 6.067 6.275 5.985 6.202 1,060,302 +0.18(+3.00%)
Jun 25, 2012 6.094 6.139 6.022 6.022 514,893 -0.21(-3.34%)
Jun 22, 2012 6.239 6.311 6.121 6.230 901,022 +0.05(+0.73%)
Jun 21, 2012 6.320 6.329 6.085 6.184 707,129 -0.10(-1.58%)
Jun 20, 2012 6.329 6.338 6.212 6.284 659,960 -0.02(-0.29%)
Jun 19, 2012 6.221 6.347 6.085 6.302 1,208,259 +0.14(+2.20%)
Jun 18, 2012 5.995 6.175 5.976 6.166 1,139,805 +0.14(+2.25%)
Jun 15, 2012 5.958 6.049 5.796 6.031 1,603,410 +0.11(+1.83%)
Jun 14, 2012 5.814 5.922 5.759 5.922 964,166 +0.14(+2.34%)
Jun 13, 2012 5.922 5.927 5.750 5.787 969,729 -0.14(-2.29%)
Jun 12, 2012 5.868 5.922 5.723 5.922 1,469,986 +0.10(+1.71%)
Jun 11, 2012 6.130 6.139 5.823 5.823 1,214,452 -0.25(-4.17%)
Jun 08, 2012 5.976 6.103 5.904 6.076 522,208 +0.10(+1.66%)
Jun 07, 2012 6.184 6.202 5.859 5.976 1,382,018 -0.09(-1.49%)
Jun 06, 2012 5.922 6.076 5.904 6.067 631,193 +0.19(+3.23%)
Jun 05, 2012 5.651 5.886 5.651 5.877 890,447 +0.17(+3.01%)
Jun 04, 2012 5.778 5.832 5.642 5.705 741,171 -0.05(-0.79%)
Jun 01, 2012 5.868 5.877 5.719 5.750 1,659,542 -0.26(-4.36%)
May 31, 2012 6.049 6.094 5.927 6.013 1,465,249 -0.04(-0.60%)
May 30, 2012 6.121 6.157 5.995 6.049 2,340,334 -0.15(-2.48%)
May 29, 2012 5.976 6.257 5.940 6.202 2,323,184 +0.28(+4.73%)
May 25, 2012 5.931 5.995 5.859 5.922 856,689 +0.01(+0.15%)
May 24, 2012 5.714 5.945 5.669 5.913 1,908,923 +0.21(+3.65%)
May 23, 2012 5.524 5.728 5.488 5.705 1,011,155 +0.14(+2.44%)
May 22, 2012 5.660 5.741 5.515 5.570 991,757 -0.09(-1.60%)
May 21, 2012 5.606 5.687 5.542 5.660 733,273 +0.06(+1.13%)
May 18, 2012 5.714 5.741 5.561 5.597 866,440 -0.12(-2.06%)
May 17, 2012 5.768 5.859 5.696 5.714 1,263,759 -0.04(-0.63%)
May 16, 2012 5.796 5.850 5.732 5.750 709,854 -0.03(-0.47%)
May 15, 2012 5.796 5.877 5.741 5.778 1,099,296 -0.03(-0.47%)
May 14, 2012 5.741 5.877 5.741 5.805 935,834 -0.01(-0.16%)
May 11, 2012 5.832 5.958 5.796 5.814 1,183,575 -0.07(-1.23%)
May 10, 2012 5.796 5.922 5.778 5.886 1,909,399 +0.15(+2.68%)
May 09, 2012 5.542 5.750 5.533 5.732 1,445,665 +0.18(+3.26%)
May 08, 2012 5.380 5.561 5.362 5.551 1,119,379 +0.12(+2.16%)
May 07, 2012 5.362 5.461 5.344 5.434 955,750 +0.03(+0.50%)
May 04, 2012 5.425 5.434 5.316 5.407 1,778,140 -0.07(-1.32%)
May 03, 2012 5.606 5.606 5.443 5.479 865,233 -0.11(-1.94%)
May 02, 2012 5.606 5.651 5.561 5.588 606,188 -0.07(-1.28%)
May 01, 2012 5.705 5.759 5.651 5.660 840,865 -0.05(-0.79%)
Apr 30, 2012 5.741 5.750 5.606 5.705 1,315,071 -0.03(-0.47%)
Apr 27, 2012 5.732 5.778 5.651 5.732 1,475,183 +0.00(+0.00%)
Apr 26, 2012 5.823 5.841 5.723 5.732 1,011,707 -0.12(-2.01%)
Apr 25, 2012 5.805 5.850 5.732 5.850 1,467,573 +0.14(+2.37%)
Apr 24, 2012 5.787 5.832 5.705 5.714 1,116,867 -0.07(-1.25%)
Apr 23, 2012 5.615 5.814 5.615 5.787 1,644,823 +0.05(+0.95%)
Apr 20, 2012 5.859 5.868 5.714 5.732 1,057,188 -0.04(-0.63%)
Apr 19, 2012 5.814 6.013 5.705 5.768 3,356,939 +0.24(+4.42%)
Apr 18, 2012 5.678 5.696 5.524 5.524 1,891,036 -0.21(-3.63%)
Apr 17, 2012 5.669 5.841 5.669 5.732 1,970,626 +0.13(+2.26%)
Apr 16, 2012 5.732 5.741 5.570 5.606 1,375,349 -0.09(-1.59%)
Apr 13, 2012 5.750 5.768 5.624 5.696 1,386,500 -0.11(-1.87%)
Apr 12, 2012 5.723 5.805 5.696 5.805 811,933 +0.09(+1.58%)
Apr 11, 2012 5.750 5.768 5.669 5.714 816,791 +0.04(+0.64%)
Apr 10, 2012 5.750 5.859 5.651 5.678 1,451,501 -0.11(-1.88%)
Apr 09, 2012 5.823 5.850 5.759 5.787 1,127,358 -0.16(-2.74%)
Apr 05, 2012 5.949 6.049 5.949 5.949 875,023 -0.04(-0.60%)
Apr 04, 2012 5.976 6.031 5.877 5.985 991,107 -0.05(-0.75%)
Apr 03, 2012 6.130 6.139 5.976 6.031 1,782,941 -0.09(-1.48%)
Apr 02, 2012 6.103 6.175 6.067 6.121 2,145,335 -0.02(-0.29%)
Mar 30, 2012 6.175 6.202 6.049 6.139 787,457 +0.04(+0.59%)
Mar 29, 2012 6.076 6.121 6.013 6.103 1,057,068 -0.02(-0.30%)
Mar 28, 2012 6.221 6.248 6.022 6.121 1,294,350 -0.11(-1.74%)
Mar 27, 2012 6.356 6.356 6.230 6.230 859,300 -0.14(-2.13%)
Mar 26, 2012 6.230 6.365 6.212 6.365 1,334,231 +0.16(+2.62%)
Mar 23, 2012 5.995 6.202 5.922 6.202 1,141,457 +0.20(+3.31%)
Mar 22, 2012 6.085 6.135 5.967 6.004 1,196,620 -0.16(-2.64%)
Mar 21, 2012 6.248 6.266 6.121 6.166 1,544,377 -0.09(-1.45%)
Mar 20, 2012 6.175 6.266 6.144 6.257 1,097,168 +0.05(+0.73%)
Mar 19, 2012 6.121 6.302 6.067 6.212 1,691,016 +0.06(+1.03%)
Mar 16, 2012 6.148 6.198 6.094 6.148 2,601,597 +0.01(+0.15%)
Mar 15, 2012 5.949 6.139 5.850 6.139 2,192,164 +0.19(+3.19%)
Mar 14, 2012 5.922 5.985 5.768 5.949 1,683,600 -0.01(-0.15%)
Mar 13, 2012 5.940 5.985 5.859 5.958 1,360,042 +0.08(+1.38%)
Mar 12, 2012 6.022 6.058 5.859 5.877 964,058 -0.14(-2.40%)
Mar 09, 2012 6.004 6.049 5.886 6.022 1,247,834 +0.05(+0.76%)
Mar 08, 2012 5.967 5.995 5.850 5.976 1,255,753 +0.08(+1.38%)
Mar 07, 2012 5.967 5.976 5.877 5.895 1,128,747 -0.03(-0.46%)
Mar 06, 2012 5.995 6.031 5.913 5.922 2,098,776 -0.16(-2.67%)
Mar 05, 2012 5.895 6.121 5.877 6.085 1,685,088 +0.16(+2.75%)
Mar 02, 2012 6.067 6.103 5.886 5.922 1,351,649 -0.14(-2.38%)
Mar 01, 2012 6.013 6.112 5.995 6.067 1,721,598 +0.11(+1.82%)
Feb 29, 2012 6.212 6.329 5.922 5.958 2,082,881 -0.21(-3.37%)
Feb 28, 2012 6.329 6.356 6.157 6.166 1,255,730 -0.16(-2.57%)
Feb 27, 2012 6.374 6.465 6.311 6.329 843,233 -0.12(-1.82%)
Feb 24, 2012 6.591 6.609 6.429 6.447 956,213 -0.16(-2.46%)
Feb 23, 2012 6.419 6.618 6.356 6.609 1,223,093 +0.22(+3.39%)
Feb 22, 2012 6.365 6.510 6.347 6.392 843,526 +0.05(+0.71%)
Feb 21, 2012 6.573 6.600 6.293 6.347 1,080,075 -0.24(-3.70%)
Feb 17, 2012 6.510 6.646 6.510 6.591 1,162,470 +0.13(+1.96%)
Feb 16, 2012 6.383 6.664 6.383 6.465 1,980,680 +0.10(+1.56%)
Feb 15, 2012 6.627 6.627 6.302 6.365 1,740,862 -0.23(-3.43%)
Feb 14, 2012 6.673 6.682 6.537 6.591 617,400 -0.10(-1.49%)
Feb 13, 2012 6.664 6.763 6.618 6.691 713,963 +0.13(+1.93%)
Feb 10, 2012 6.655 6.691 6.519 6.564 1,177,987 -0.20(-2.94%)
Feb 09, 2012 6.718 6.799 6.655 6.763 1,337,657 +0.10(+1.49%)
Feb 08, 2012 6.817 6.899 6.646 6.664 1,002,979 -0.11(-1.60%)
Feb 07, 2012 6.781 6.835 6.700 6.772 799,009 -0.05(-0.66%)
Feb 06, 2012 6.917 6.998 6.772 6.817 1,212,070 -0.18(-2.58%)
Feb 03, 2012 6.935 7.125 6.881 6.998 1,239,564 +0.14(+1.98%)
Feb 02, 2012 7.052 7.052 6.772 6.863 1,868,896 -0.07(-1.04%)
Feb 01, 2012 6.781 6.935 6.727 6.935 1,372,545 +0.20(+2.95%)
Jan 31, 2012 6.872 6.889 6.609 6.736 1,536,397 -0.13(-1.84%)
Jan 30, 2012 7.025 7.161 6.844 6.863 1,598,323 -0.28(-3.92%)
Jan 27, 2012 7.188 7.251 7.080 7.143 737,164 -0.08(-1.13%)
Jan 26, 2012 7.278 7.577 7.197 7.224 1,261,283 +0.02(+0.25%)
Jan 25, 2012 7.152 7.229 6.998 7.206 653,437 +0.02(+0.25%)
Jan 24, 2012 6.935 7.197 6.899 7.188 901,040 +0.18(+2.58%)
Jan 23, 2012 6.935 7.125 6.935 7.007 869,145 +0.05(+0.65%)
Jan 20, 2012 7.134 7.197 6.853 6.962 1,486,812 -0.19(-2.65%)
Jan 19, 2012 7.233 7.287 7.043 7.152 1,182,087 -0.13(-1.74%)
Jan 18, 2012 7.206 7.328 7.107 7.278 1,052,823 +0.09(+1.26%)
Jan 17, 2012 7.360 7.423 7.143 7.188 1,638,477 -0.12(-1.61%)
Jan 13, 2012 7.107 7.351 7.034 7.306 1,712,088 +0.09(+1.25%)
Jan 12, 2012 7.080 7.233 6.944 7.215 3,549,542 +0.18(+2.57%)
Jan 11, 2012 7.016 7.098 6.971 7.034 2,416,198 +0.01(+0.13%)
Jan 10, 2012 7.107 7.125 6.976 7.025 2,265,053 +0.05(+0.65%)
Jan 09, 2012 7.052 7.080 6.908 6.980 1,069,890 -0.05(-0.77%)
Jan 06, 2012 7.034 7.061 6.980 7.034 1,523,266 +0.03(+0.39%)
Jan 05, 2012 6.944 7.089 6.817 7.007 1,157,703 +0.05(+0.65%)
Jan 04, 2012 7.007 7.052 6.890 6.962 1,532,316 -0.03(-0.39%)
Dec 30, 2011 7.043 7.052 6.944 6.989 546,732 -0.05(-0.77%)
Dec 29, 2011 6.935 7.070 6.935 7.043 630,622 +0.11(+1.56%)
Dec 28, 2011 7.016 7.052 6.889 6.935 738,508 -0.08(-1.16%)
Dec 27, 2011 6.980 7.052 6.962 7.016 568,241 -0.03(-0.39%)
Dec 23, 2011 7.080 7.080 6.998 7.043 582,411 +0.00(+0.00%)
Dec 21, 2011 6.890 7.052 6.691 7.043 1,440,437 +0.11(+1.56%)
Dec 20, 2011 6.664 6.962 6.664 6.935 1,211,955 +0.43(+6.68%)
Dec 19, 2011 6.700 6.790 6.401 6.501 1,538,200 -0.15(-2.31%)
Dec 16, 2011 6.908 6.995 6.600 6.655 2,170,182 -0.15(-2.26%)
Dec 15, 2011 6.817 6.908 6.727 6.808 860,306 +0.12(+1.76%)
Dec 14, 2011 6.745 6.826 6.677 6.691 855,529 -0.10(-1.46%)
Dec 13, 2011 7.152 7.251 6.781 6.790 1,305,430 -0.26(-3.72%)
Dec 12, 2011 6.899 7.061 6.844 7.052 967,069 +0.02(+0.26%)
Dec 09, 2011 6.718 7.070 6.664 7.034 1,527,027 +0.35(+5.28%)
Dec 08, 2011 7.025 7.098 6.655 6.682 1,631,870 -0.52(-7.28%)
Dec 07, 2011 6.998 7.287 6.881 7.206 3,615,430 +0.17(+2.44%)
Dec 06, 2011 7.116 7.179 7.003 7.034 1,359,505 -0.11(-1.52%)
Dec 05, 2011 7.143 7.360 7.070 7.143 2,039,677 +0.15(+2.20%)
Dec 02, 2011 6.872 7.034 6.844 6.989 1,912,999 +0.26(+3.90%)
Dec 01, 2011 6.546 6.817 6.483 6.727 1,140,732 +0.14(+2.20%)
Nov 30, 2011 6.266 6.609 6.202 6.582 1,767,626 +0.61(+10.30%)
Nov 29, 2011 6.085 6.112 5.958 5.967 1,588,786 -0.09(-1.49%)
Nov 28, 2011 6.013 6.207 5.958 6.058 1,165,448 +0.17(+2.92%)
Nov 25, 2011 5.995 6.103 5.886 5.886 374,564 -0.15(-2.54%)
Nov 23, 2011 6.202 6.248 6.004 6.040 949,489 -0.24(-3.75%)
Nov 22, 2011 6.257 6.325 6.112 6.275 1,297,155 -0.01(-0.14%)
Nov 21, 2011 6.329 6.392 6.248 6.284 1,007,820 -0.22(-3.34%)
Nov 18, 2011 6.519 6.582 6.438 6.501 1,237,906 +0.02(+0.28%)
Nov 17, 2011 6.401 6.501 6.302 6.483 1,676,079 +0.09(+1.41%)
Nov 16, 2011 6.329 6.582 6.293 6.392 1,565,935 -0.05(-0.84%)
Nov 15, 2011 6.356 6.537 6.266 6.447 707,374 +0.05(+0.85%)
Nov 14, 2011 6.429 6.501 6.329 6.392 713,020 -0.10(-1.53%)
Nov 11, 2011 6.438 6.573 6.374 6.492 1,156,071 +0.17(+2.72%)
Nov 10, 2011 6.392 6.392 6.221 6.320 1,068,077 +0.08(+1.30%)
Nov 09, 2011 6.465 6.510 6.230 6.239 1,392,617 -0.43(-6.50%)
Nov 08, 2011 6.727 6.763 6.510 6.673 1,698,522 +0.03(+0.41%)
Nov 07, 2011 6.736 6.799 6.510 6.646 887,741 -0.10(-1.47%)
Nov 04, 2011 6.745 6.799 6.582 6.745 1,027,151 -0.13(-1.84%)
Nov 03, 2011 6.908 6.980 6.636 6.872 1,257,253 +0.07(+1.06%)
Nov 02, 2011 6.618 6.848 6.582 6.799 1,483,648 +0.33(+5.03%)
Nov 01, 2011 6.573 6.772 6.438 6.474 2,092,844 -0.42(-6.04%)
Oct 31, 2011 6.944 7.052 6.790 6.890 1,419,671 -0.19(-2.68%)
Oct 28, 2011 7.070 7.143 6.899 7.080 1,892,071 -0.05(-0.76%)
Oct 27, 2011 6.899 7.224 6.872 7.134 3,243,432 +0.51(+7.64%)
Oct 26, 2011 6.239 6.686 6.193 6.627 2,521,393 +0.13(+1.95%)
Oct 25, 2011 6.627 6.691 6.383 6.501 2,183,751 -0.22(-3.23%)
Oct 24, 2011 6.582 6.853 6.510 6.718 2,051,208 +0.20(+3.05%)
Oct 21, 2011 6.573 6.682 6.410 6.519 1,650,057 +0.08(+1.26%)
Oct 20, 2011 6.013 6.510 5.931 6.438 3,191,241 +0.54(+9.20%)
Oct 19, 2011 6.212 6.279 5.872 5.895 2,103,266 -0.33(-5.23%)
Oct 18, 2011 6.031 6.302 5.868 6.221 1,842,983 +0.21(+3.46%)
Oct 17, 2011 6.193 6.302 5.868 6.013 2,238,672 -0.27(-4.32%)
Oct 14, 2011 6.266 6.474 6.112 6.284 1,779,635 +0.13(+2.06%)
Oct 13, 2011 6.112 6.202 5.940 6.157 1,408,303 -0.04(-0.58%)
Oct 12, 2011 6.175 6.325 6.148 6.193 1,746,789 +0.08(+1.33%)
Oct 11, 2011 5.949 6.157 5.922 6.112 1,689,326 +0.10(+1.65%)
Oct 10, 2011 5.958 6.171 5.859 6.013 2,034,060 +0.19(+3.26%)
Oct 07, 2011 6.157 6.212 5.814 5.823 3,094,281 -0.28(-4.59%)
Oct 06, 2011 6.058 6.139 5.850 6.103 5,351,066 +0.69(+12.69%)
Oct 05, 2011 5.497 5.524 5.334 5.416 2,674,715 -0.04(-0.66%)
Oct 04, 2011 5.036 5.488 4.973 5.452 5,712,416 +0.33(+6.35%)
Oct 03, 2011 5.253 5.362 5.027 5.127 3,625,265 -0.13(-2.41%)
Sep 30, 2011 5.434 5.434 5.217 5.253 3,133,658 -0.31(-5.53%)
Sep 29, 2011 5.244 5.561 5.217 5.561 3,215,820 +0.45(+8.85%)
Sep 28, 2011 5.497 5.570 5.072 5.108 1,950,434 -0.39(-7.07%)
Sep 27, 2011 5.497 5.759 5.443 5.497 2,653,650 +0.15(+2.88%)
Sep 26, 2011 5.307 5.353 5.027 5.344 2,087,424 +0.11(+2.07%)
Sep 23, 2011 5.136 5.325 5.081 5.235 2,356,976 +0.03(+0.52%)
Sep 22, 2011 5.353 5.470 5.099 5.208 3,969,767 -0.38(-6.80%)
Sep 21, 2011 6.013 6.058 5.588 5.588 4,039,257 -0.42(-6.93%)
Sep 20, 2011 6.320 6.365 6.004 6.004 2,813,185 -0.28(-4.46%)
Sep 19, 2011 6.347 6.429 6.193 6.284 2,148,337 -0.27(-4.14%)
Sep 16, 2011 6.799 6.799 6.474 6.555 2,212,680 -0.13(-1.89%)
Sep 15, 2011 6.618 6.709 6.510 6.682 1,278,919 +0.12(+1.79%)
Sep 14, 2011 6.655 6.718 6.419 6.564 1,763,378 -0.01(-0.14%)
Sep 13, 2011 6.383 6.609 6.347 6.573 1,506,866 +0.20(+3.12%)
Sep 12, 2011 6.320 6.465 6.157 6.374 2,584,247 -0.12(-1.81%)
Sep 09, 2011 6.573 6.673 6.374 6.492 2,029,833 -0.23(-3.36%)
Sep 08, 2011 6.881 6.962 6.646 6.718 1,269,090 -0.24(-3.38%)
Sep 07, 2011 6.799 6.962 6.790 6.953 1,931,711 +0.32(+4.77%)
Sep 06, 2011 6.546 6.709 6.510 6.636 1,658,010 -0.16(-2.39%)
Sep 02, 2011 7.007 7.052 6.745 6.799 1,696,057 -0.38(-5.29%)
Sep 01, 2011 7.423 7.559 7.143 7.179 1,994,386 -0.22(-2.93%)
Aug 31, 2011 7.513 7.649 7.315 7.396 2,315,373 -0.09(-1.21%)
Aug 30, 2011 7.324 7.554 7.134 7.486 3,433,282 +0.09(+1.22%)
Aug 29, 2011 6.709 7.405 6.646 7.396 2,710,729 +0.79(+11.90%)
Aug 26, 2011 6.266 6.664 6.175 6.609 1,950,739 +0.24(+3.84%)
Aug 25, 2011 6.673 6.700 6.329 6.365 1,734,056 -0.26(-3.96%)
Aug 24, 2011 6.329 6.691 6.311 6.627 3,512,903 +0.30(+4.71%)
Aug 23, 2011 6.040 6.374 5.940 6.329 2,361,200 +0.41(+6.87%)
Aug 22, 2011 6.212 6.239 5.854 5.922 1,572,486 -0.07(-1.21%)
Aug 19, 2011 6.112 6.320 5.958 5.995 2,927,525 -0.23(-3.63%)
Aug 18, 2011 6.356 6.447 6.130 6.221 3,495,920 -0.36(-5.49%)
Aug 17, 2011 6.835 6.872 6.528 6.582 2,755,471 -0.18(-2.67%)
Aug 16, 2011 6.799 6.853 6.618 6.763 2,260,276 -0.17(-2.48%)
Aug 15, 2011 6.727 6.944 6.636 6.935 1,677,107 +0.28(+4.21%)
Aug 12, 2011 6.817 6.962 6.573 6.655 1,808,181 -0.07(-1.08%)
Aug 11, 2011 6.311 6.872 6.275 6.727 3,261,710 +0.45(+7.20%)
Aug 10, 2011 6.709 6.709 6.275 6.275 3,157,860 -0.65(-9.40%)
Aug 09, 2011 6.600 6.926 6.230 6.926 4,861,209 +0.64(+10.22%)
Aug 08, 2011 6.600 6.826 6.230 6.284 4,102,844 -0.56(-8.19%)
Aug 05, 2011 6.989 7.134 6.582 6.844 3,280,298 -0.01(-0.13%)
Aug 04, 2011 7.278 7.360 6.799 6.853 3,912,153 -0.56(-7.56%)
Aug 03, 2011 7.224 7.486 6.944 7.414 4,311,966 +0.19(+2.63%)
Aug 02, 2011 7.667 7.712 7.224 7.224 3,033,593 -0.52(-6.77%)
Aug 01, 2011 7.884 7.938 7.460 7.749 2,781,186 -0.01(-0.12%)
Jul 29, 2011 7.712 7.938 7.658 7.758 970,737 -0.07(-0.92%)
Jul 28, 2011 7.821 8.060 7.786 7.830 1,181,449 +0.00(+0.00%)
Jul 27, 2011 8.065 8.110 7.812 7.830 2,102,410 -0.32(-3.88%)
Jul 26, 2011 8.201 8.228 8.074 8.146 1,911,508 +0.01(+0.11%)
Jul 25, 2011 8.164 8.192 8.074 8.137 1,382,042 -0.05(-0.55%)
Jul 22, 2011 8.119 8.201 8.083 8.183 2,166,015 -0.08(-0.98%)
Jul 21, 2011 8.598 8.797 8.228 8.264 5,930,857 +0.15(+1.90%)
Jul 20, 2011 7.776 8.155 7.712 8.110 3,495,667 +0.36(+4.67%)
Jul 19, 2011 7.667 7.821 7.631 7.749 1,884,301 +0.14(+1.78%)
Jul 18, 2011 7.884 7.902 7.441 7.613 3,043,976 -0.23(-2.88%)
Jul 15, 2011 7.749 7.866 7.631 7.839 2,134,756 +0.24(+3.09%)
Jul 14, 2011 8.065 8.110 7.536 7.604 3,288,383 -0.43(-5.40%)
Jul 13, 2011 7.993 8.201 7.966 8.038 1,702,594 +0.10(+1.25%)
Jul 12, 2011 7.812 8.110 7.812 7.938 1,535,015 +0.08(+1.04%)
Jul 11, 2011 7.975 8.011 7.776 7.857 1,786,260 -0.26(-3.23%)
Jul 08, 2011 8.264 8.354 8.020 8.119 1,994,277 -0.21(-2.50%)
Jul 07, 2011 8.119 8.363 8.110 8.327 2,955,155 +0.28(+3.48%)
Jul 06, 2011 8.011 8.146 7.893 8.047 3,862,010 +0.06(+0.79%)
Jul 05, 2011 8.011 8.128 7.875 7.984 3,629,119 +0.11(+1.38%)
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.