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

New York Times Company (NY: NYT )

54.49 -0.07 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2020 34.93 36.54 34.60 36.04 2,133,390 +0.37(+1.02%)
Feb 27, 2020 35.29 36.82 34.89 35.68 1,546,314 -0.33(-0.91%)
Feb 26, 2020 35.99 36.52 35.59 36.01 1,383,943 +0.09(+0.24%)
Feb 25, 2020 37.04 37.13 35.85 35.92 1,356,749 -1.02(-2.76%)
Feb 24, 2020 36.81 37.33 36.47 36.94 1,300,813 -0.79(-2.09%)
Feb 21, 2020 37.84 38.08 37.46 37.73 1,425,758 -0.39(-1.03%)
Feb 20, 2020 38.08 38.70 38.04 38.12 2,121,691 -0.05(-0.13%)
Feb 19, 2020 38.06 38.39 38.05 38.17 882,779 +0.08(+0.20%)
Feb 18, 2020 37.69 38.24 37.56 38.09 1,914,008 +0.30(+0.79%)
Feb 14, 2020 37.95 38.06 37.68 37.80 2,002,235 +0.01(+0.03%)
Feb 13, 2020 37.30 38.12 37.26 37.79 1,312,167 +0.27(+0.72%)
Feb 12, 2020 37.32 37.67 36.97 37.52 1,561,954 +0.32(+0.85%)
Feb 11, 2020 36.81 37.33 36.56 37.20 1,874,241 +0.55(+1.50%)
Feb 10, 2020 36.02 36.83 35.97 36.65 1,769,984 +0.64(+1.79%)
Feb 07, 2020 37.19 37.23 35.19 36.01 2,906,286 -1.09(-2.93%)
Feb 06, 2020 34.63 37.84 34.63 37.09 6,714,530 +4.19(+12.72%)
Feb 05, 2020 32.81 33.17 32.50 32.91 3,731,070 +0.43(+1.33%)
Feb 04, 2020 31.29 32.60 31.20 32.48 2,335,730 +1.56(+5.04%)
Feb 03, 2020 30.86 31.66 30.71 30.92 1,493,944 +0.12(+0.37%)
Jan 31, 2020 31.20 31.28 30.78 30.80 1,106,810 -0.54(-1.72%)
Jan 30, 2020 30.64 31.42 30.52 31.34 1,671,475 +0.38(+1.21%)
Jan 29, 2020 31.70 31.90 30.94 30.96 949,188 -0.60(-1.89%)
Jan 28, 2020 31.55 31.78 31.47 31.56 713,808 +0.11(+0.34%)
Jan 27, 2020 30.95 31.66 30.91 31.46 1,433,876 +0.01(+0.03%)
Jan 24, 2020 32.36 32.40 30.97 31.45 1,420,666 -0.84(-2.59%)
Jan 23, 2020 32.44 32.62 31.93 32.28 1,253,221 -0.24(-0.74%)
Jan 22, 2020 32.40 33.96 32.24 32.52 1,286,347 +0.13(+0.39%)
Jan 21, 2020 32.49 32.62 32.20 32.40 1,083,028 -0.18(-0.56%)
Jan 17, 2020 32.40 32.73 32.37 32.58 1,066,279 +0.21(+0.65%)
Jan 16, 2020 32.12 32.38 31.83 32.37 1,203,090 +0.39(+1.23%)
Jan 15, 2020 31.79 31.99 31.50 31.97 1,259,387 +0.27(+0.85%)
Jan 14, 2020 30.56 31.83 30.38 31.71 2,809,032 +1.40(+4.60%)
Jan 13, 2020 30.13 30.36 29.86 30.31 1,590,959 +0.24(+0.80%)
Jan 10, 2020 30.41 30.51 29.98 30.07 1,310,608 -0.26(-0.86%)
Jan 09, 2020 31.42 31.51 30.23 30.33 1,089,575 -0.98(-3.13%)
Jan 08, 2020 31.25 31.51 31.05 31.31 1,890,045 +0.08(+0.25%)
Jan 07, 2020 31.40 31.62 31.22 31.23 771,260 -0.30(-0.95%)
Jan 06, 2020 31.29 31.65 31.17 31.53 1,218,259 +0.05(+0.15%)
Jan 03, 2020 30.74 31.51 30.65 31.48 920,834 +0.17(+0.55%)
Jan 02, 2020 31.01 31.32 30.85 31.31 1,049,226 +0.40(+1.31%)
Dec 31, 2019 30.80 31.03 30.72 30.91 927,912 +0.02(+0.06%)
Dec 30, 2019 30.74 31.01 30.61 30.89 1,175,819 +0.10(+0.31%)
Dec 27, 2019 31.39 31.47 30.77 30.79 988,905 -0.57(-1.81%)
Dec 26, 2019 31.24 31.44 30.74 31.36 1,375,308 +0.19(+0.62%)
Dec 24, 2019 31.47 31.60 31.16 31.17 375,848 -0.24(-0.76%)
Dec 23, 2019 31.49 31.74 31.25 31.41 1,563,462 -0.01(-0.03%)
Dec 20, 2019 31.99 32.09 31.41 31.42 2,279,240 -0.51(-1.59%)
Dec 19, 2019 32.13 32.26 31.86 31.93 1,211,151 -0.16(-0.51%)
Dec 18, 2019 31.77 32.23 31.70 32.09 1,856,057 +0.39(+1.24%)
Dec 17, 2019 31.56 31.79 31.34 31.70 638,525 +0.12(+0.40%)
Dec 16, 2019 31.64 31.95 31.46 31.57 1,445,807 +0.13(+0.43%)
Dec 13, 2019 31.91 32.09 31.37 31.44 1,636,102 -0.58(-1.80%)
Dec 12, 2019 31.05 32.07 31.00 32.01 1,901,236 +0.93(+3.00%)
Dec 11, 2019 31.14 31.20 30.91 31.08 633,760 +0.00(+0.00%)
Dec 10, 2019 31.01 31.19 30.92 31.08 670,818 +0.07(+0.22%)
Dec 09, 2019 31.02 31.20 30.90 31.01 783,937 -0.07(-0.22%)
Dec 06, 2019 30.91 31.16 30.73 31.08 1,465,508 +0.49(+1.60%)
Dec 05, 2019 29.88 30.73 29.86 30.59 2,802,241 +0.76(+2.54%)
Dec 04, 2019 30.04 30.44 29.83 29.83 2,033,046 -0.17(-0.58%)
Dec 03, 2019 30.71 30.75 29.87 30.00 1,460,496 -1.03(-3.31%)
Dec 02, 2019 30.98 31.14 30.70 31.03 1,228,750 +0.05(+0.15%)
Nov 29, 2019 30.92 31.12 30.81 30.98 508,244 +0.08(+0.25%)
Nov 27, 2019 31.05 31.19 30.79 30.91 1,184,792 +0.00(+0.00%)
Nov 26, 2019 30.52 30.93 30.33 30.91 1,078,922 +0.41(+1.35%)
Nov 25, 2019 30.17 30.73 29.94 30.49 1,416,883 +0.48(+1.60%)
Nov 22, 2019 29.85 30.19 29.38 30.01 894,501 +0.34(+1.13%)
Nov 21, 2019 29.99 30.07 29.57 29.68 1,645,596 -0.33(-1.09%)
Nov 20, 2019 30.34 30.62 29.57 30.00 2,062,239 -0.53(-1.73%)
Nov 19, 2019 30.48 30.68 30.07 30.53 2,091,075 +0.05(+0.16%)
Nov 18, 2019 30.23 30.50 29.96 30.48 820,713 +0.13(+0.44%)
Nov 15, 2019 30.11 30.40 29.96 30.35 659,686 +0.41(+1.38%)
Nov 14, 2019 29.57 29.95 29.43 29.94 971,571 +0.22(+0.74%)
Nov 13, 2019 29.38 29.83 29.26 29.72 969,269 +0.12(+0.39%)
Nov 12, 2019 29.96 30.02 29.45 29.60 925,291 -0.37(-1.22%)
Nov 11, 2019 29.58 30.18 29.43 29.97 747,221 +0.21(+0.71%)
Nov 08, 2019 29.01 29.76 28.90 29.75 916,879 +0.73(+2.52%)
Nov 07, 2019 29.98 30.21 28.76 29.02 1,903,328 -0.46(-1.56%)
Nov 06, 2019 30.51 30.51 27.49 29.49 5,748,797 -1.18(-3.85%)
Nov 05, 2019 30.65 30.86 30.33 30.67 2,825,488 +0.08(+0.25%)
Nov 04, 2019 30.09 30.66 29.91 30.59 2,051,898 +0.67(+2.25%)
Nov 01, 2019 29.83 30.13 29.67 29.92 1,737,168 +0.23(+0.78%)
Oct 31, 2019 30.07 30.13 29.26 29.69 1,357,965 -0.42(-1.40%)
Oct 30, 2019 30.17 30.42 29.71 30.11 4,482,712 -0.19(-0.63%)
Oct 29, 2019 30.29 30.59 30.24 30.30 1,171,261 -0.02(-0.06%)
Oct 28, 2019 30.00 30.68 29.96 30.32 1,788,649 +0.37(+1.22%)
Oct 25, 2019 29.78 30.31 29.77 29.96 1,755,903 +0.28(+0.94%)
Oct 24, 2019 29.40 29.74 29.09 29.68 1,396,554 +0.32(+1.08%)
Oct 23, 2019 28.97 29.57 28.97 29.36 2,217,305 +0.39(+1.36%)
Oct 22, 2019 28.53 29.07 28.42 28.97 1,374,526 +0.43(+1.52%)
Oct 21, 2019 28.70 28.77 28.24 28.53 1,799,598 -0.02(-0.07%)
Oct 18, 2019 28.24 28.61 27.97 28.55 1,887,778 +0.16(+0.58%)
Oct 17, 2019 27.72 28.43 27.59 28.39 1,575,128 +0.83(+3.00%)
Oct 16, 2019 27.53 27.74 27.35 27.56 2,457,685 +0.00(+0.00%)
Oct 15, 2019 27.49 27.68 27.28 27.56 1,320,447 +0.15(+0.56%)
Oct 14, 2019 27.44 27.64 27.24 27.41 1,200,378 -0.10(-0.35%)
Oct 11, 2019 27.36 27.80 27.20 27.51 1,490,800 +0.47(+1.74%)
Oct 10, 2019 26.97 27.52 26.91 27.04 1,216,808 -0.02(-0.07%)
Oct 09, 2019 27.30 27.43 26.95 27.05 581,170 -0.23(-0.84%)
Oct 08, 2019 27.67 27.71 27.27 27.29 880,050 -0.61(-2.17%)
Oct 07, 2019 27.77 28.17 27.63 27.89 1,098,545 +0.02(+0.07%)
Oct 04, 2019 27.15 28.10 26.83 27.87 1,328,741 +0.96(+3.57%)
Oct 03, 2019 27.10 27.10 26.28 26.91 2,716,227 -0.23(-0.85%)
Oct 02, 2019 27.03 27.68 26.91 27.14 2,865,579 -0.08(-0.28%)
Oct 01, 2019 27.36 27.55 26.96 27.22 2,546,935 -0.10(-0.35%)
Sep 30, 2019 27.81 27.89 27.26 27.31 1,625,534 -0.41(-1.49%)
Sep 27, 2019 28.04 28.23 27.48 27.73 1,901,943 -0.13(-0.48%)
Sep 26, 2019 28.13 28.32 27.53 27.86 1,130,783 -0.26(-0.92%)
Sep 25, 2019 27.97 28.43 27.84 28.12 1,269,994 +0.12(+0.45%)
Sep 24, 2019 28.34 28.58 27.98 28.00 2,827,820 -0.36(-1.29%)
Sep 23, 2019 27.75 28.47 27.65 28.36 1,693,594 +0.54(+1.93%)
Sep 20, 2019 27.55 28.04 27.41 27.82 2,685,409 +0.41(+1.50%)
Sep 19, 2019 28.04 28.08 27.35 27.41 1,390,808 -0.63(-2.26%)
Sep 18, 2019 28.09 28.17 27.56 28.04 1,118,013 -0.02(-0.07%)
Sep 17, 2019 27.76 28.34 27.48 28.06 1,927,216 +0.11(+0.38%)
Sep 16, 2019 28.27 28.52 27.95 27.96 4,056,389 -0.40(-1.42%)
Sep 13, 2019 28.86 28.99 28.27 28.36 1,588,723 -0.39(-1.37%)
Sep 12, 2019 29.58 29.58 28.63 28.75 2,068,188 -0.66(-2.25%)
Sep 11, 2019 29.11 29.44 28.87 29.41 1,450,302 +0.47(+1.62%)
Sep 10, 2019 29.37 29.45 28.76 28.94 1,252,698 -0.46(-1.57%)
Sep 09, 2019 29.25 29.44 28.90 29.41 985,551 +0.30(+1.02%)
Sep 06, 2019 29.22 29.57 29.03 29.11 1,067,803 -0.10(-0.33%)
Sep 05, 2019 28.62 29.22 28.06 29.20 2,664,427 +0.72(+2.53%)
Sep 04, 2019 27.76 28.54 27.67 28.48 1,147,358 +1.05(+3.85%)
Sep 03, 2019 27.81 27.97 27.35 27.43 999,300 -0.58(-2.05%)
Aug 30, 2019 28.10 28.15 27.62 28.00 1,539,718 +0.01(+0.03%)
Aug 29, 2019 27.90 28.23 27.82 28.00 843,849 +0.37(+1.35%)
Aug 28, 2019 27.40 27.86 27.11 27.62 817,203 +0.21(+0.77%)
Aug 27, 2019 28.24 28.48 27.39 27.41 826,623 -0.81(-2.86%)
Aug 26, 2019 27.77 28.29 27.54 28.22 2,047,774 +0.81(+2.94%)
Aug 23, 2019 27.79 28.18 27.34 27.41 1,317,524 -0.45(-1.62%)
Aug 22, 2019 27.62 27.94 27.31 27.86 738,059 +0.37(+1.36%)
Aug 21, 2019 27.43 27.75 27.29 27.49 918,363 +0.19(+0.70%)
Aug 20, 2019 27.15 27.43 27.05 27.30 878,879 -0.01(-0.04%)
Aug 19, 2019 27.19 27.80 27.19 27.30 1,271,889 +0.29(+1.06%)
Aug 16, 2019 26.85 27.14 26.82 27.02 1,789,230 +0.21(+0.79%)
Aug 15, 2019 26.85 27.02 26.55 26.81 1,992,551 +0.19(+0.72%)
Aug 14, 2019 27.25 27.32 26.26 26.61 4,197,432 -1.01(-3.65%)
Aug 13, 2019 27.24 27.97 27.02 27.62 2,296,981 +0.38(+1.41%)
Aug 12, 2019 27.23 27.61 26.86 27.24 2,318,972 -0.17(-0.63%)
Aug 09, 2019 29.14 29.26 27.38 27.41 3,981,558 -1.81(-6.20%)
Aug 08, 2019 29.77 29.92 28.63 29.22 4,790,848 -0.75(-2.50%)
Aug 07, 2019 33.29 33.29 27.44 29.97 9,803,627 -4.15(-12.17%)
Aug 06, 2019 34.00 34.15 33.43 34.12 2,221,661 +0.30(+0.88%)
Aug 05, 2019 33.71 33.98 33.30 33.83 1,537,300 -0.44(-1.29%)
Aug 02, 2019 33.81 34.33 33.19 34.27 1,473,716 +0.15(+0.45%)
Aug 01, 2019 34.33 34.74 33.94 34.11 1,557,674 -0.11(-0.31%)
Jul 31, 2019 34.59 34.77 33.97 34.22 1,473,108 -0.37(-1.08%)
Jul 30, 2019 33.95 34.61 33.93 34.59 1,035,842 +0.54(+1.58%)
Jul 29, 2019 34.01 34.24 33.74 34.06 1,467,756 +0.05(+0.14%)
Jul 26, 2019 33.44 34.16 33.32 34.01 1,023,698 +0.73(+2.19%)
Jul 25, 2019 33.20 33.48 33.18 33.28 807,663 +0.14(+0.43%)
Jul 24, 2019 32.85 33.28 32.79 33.14 1,118,951 +0.12(+0.35%)
Jul 23, 2019 33.57 33.70 32.45 33.02 1,451,530 -0.50(-1.49%)
Jul 22, 2019 33.43 33.82 33.33 33.52 1,364,611 +0.29(+0.87%)
Jul 19, 2019 33.46 33.71 33.23 33.23 965,621 -0.10(-0.29%)
Jul 18, 2019 33.56 33.72 33.11 33.33 863,837 -0.32(-0.94%)
Jul 17, 2019 33.87 33.98 33.40 33.64 1,848,794 -0.35(-1.04%)
Jul 16, 2019 33.67 34.14 33.52 34.00 925,934 +0.36(+1.08%)
Jul 15, 2019 34.15 34.29 33.50 33.63 1,506,037 -0.41(-1.21%)
Jul 12, 2019 33.54 34.53 33.46 34.05 2,323,496 +0.59(+1.78%)
Jul 11, 2019 33.09 33.46 32.93 33.45 1,262,218 +0.37(+1.13%)
Jul 10, 2019 33.33 33.50 32.79 33.08 1,509,299 -0.19(-0.58%)
Jul 09, 2019 33.05 33.29 32.92 33.27 1,331,851 +0.05(+0.14%)
Jul 08, 2019 33.11 33.30 33.04 33.22 1,388,869 +0.01(+0.03%)
Jul 05, 2019 32.60 33.21 32.49 33.21 1,521,579 +0.47(+1.43%)
Jul 03, 2019 32.69 32.81 32.46 32.74 798,693 +0.15(+0.47%)
Jul 02, 2019 32.33 32.60 32.05 32.59 2,256,358 +0.23(+0.71%)
Jul 01, 2019 31.60 32.48 31.35 32.36 2,379,265 +1.12(+3.59%)
Jun 28, 2019 31.39 31.54 30.98 31.24 17,342,888 -0.22(-0.70%)
Jun 27, 2019 30.30 31.56 30.30 31.46 2,063,302 +1.15(+3.79%)
Jun 26, 2019 30.85 30.98 30.21 30.31 2,305,138 -0.55(-1.77%)
Jun 25, 2019 32.02 32.05 30.78 30.86 2,043,459 -1.14(-3.56%)
Jun 24, 2019 32.40 32.48 31.91 32.00 1,496,427 -0.34(-1.04%)
Jun 21, 2019 32.23 32.65 31.97 32.33 2,135,348 -0.01(-0.03%)
Jun 20, 2019 32.80 32.82 32.16 32.34 1,570,577 +0.02(+0.06%)
Jun 19, 2019 32.30 32.61 32.20 32.32 2,460,738 +0.07(+0.21%)
Jun 18, 2019 32.13 32.77 32.13 32.26 850,508 +0.30(+0.93%)
Jun 17, 2019 31.32 31.96 31.00 31.96 1,624,141 +0.72(+2.30%)
Jun 14, 2019 31.37 31.53 31.09 31.24 1,121,762 -0.32(-1.00%)
Jun 13, 2019 31.74 31.82 31.45 31.56 1,249,484 -0.11(-0.33%)
Jun 12, 2019 31.37 31.70 31.23 31.66 1,248,724 +0.27(+0.85%)
Jun 11, 2019 30.95 31.59 30.95 31.39 1,456,827 +0.54(+1.74%)
Jun 10, 2019 31.19 31.32 30.64 30.86 1,960,402 -0.26(-0.83%)
Jun 07, 2019 31.83 31.91 31.08 31.12 2,080,841 -0.56(-1.75%)
Jun 06, 2019 31.30 31.69 31.28 31.67 1,581,736 +0.41(+1.32%)
Jun 05, 2019 31.50 31.66 31.07 31.26 2,138,629 -0.19(-0.61%)
Jun 04, 2019 30.87 31.51 30.87 31.45 1,139,293 +0.94(+3.08%)
Jun 03, 2019 30.47 30.86 30.32 30.51 2,344,312 +0.04(+0.13%)
May 31, 2019 30.52 30.94 30.24 30.47 2,461,132 -0.36(-1.18%)
May 30, 2019 30.44 31.18 30.28 30.84 2,987,841 +0.50(+1.64%)
May 29, 2019 31.92 31.98 30.33 30.34 3,699,433 -1.76(-5.49%)
May 28, 2019 32.51 32.81 32.07 32.10 1,438,190 -0.41(-1.27%)
May 24, 2019 32.73 32.89 32.48 32.51 834,508 -0.07(-0.21%)
May 23, 2019 32.87 32.87 32.20 32.58 1,023,546 -0.56(-1.68%)
May 22, 2019 33.00 33.36 33.00 33.14 1,200,647 +0.00(+0.00%)
May 21, 2019 33.04 33.21 32.77 33.14 1,077,011 -0.11(-0.32%)
May 20, 2019 32.92 33.39 32.83 33.24 1,153,037 +0.27(+0.81%)
May 17, 2019 32.37 33.22 32.37 32.97 1,722,061 +0.26(+0.79%)
May 16, 2019 32.42 32.98 32.23 32.71 1,482,110 +0.36(+1.13%)
May 15, 2019 31.51 32.39 31.41 32.35 1,868,824 +0.49(+1.53%)
May 14, 2019 31.45 32.07 31.30 31.86 1,834,710 +0.57(+1.84%)
May 13, 2019 31.80 32.04 30.96 31.29 1,734,249 -1.01(-3.11%)
May 10, 2019 33.24 33.35 31.56 32.29 2,180,352 -1.03(-3.10%)
May 09, 2019 32.77 33.36 32.60 33.33 2,025,119 +0.48(+1.46%)
May 08, 2019 31.76 32.92 30.90 32.85 5,309,081 +1.39(+4.41%)
May 07, 2019 32.65 32.76 31.32 31.46 2,552,242 -1.43(-4.34%)
May 06, 2019 31.76 33.12 31.67 32.89 2,700,490 +0.69(+2.14%)
May 03, 2019 31.69 32.23 31.50 32.20 1,310,550 +0.72(+2.28%)
May 02, 2019 31.84 31.91 30.88 31.48 2,093,966 -0.35(-1.11%)
May 01, 2019 31.74 32.10 31.67 31.83 980,611 +0.09(+0.27%)
Apr 30, 2019 31.87 31.98 31.60 31.75 2,102,099 +0.00(+0.00%)
Apr 29, 2019 31.76 31.89 31.50 31.75 1,500,811 +0.07(+0.21%)
Apr 26, 2019 31.28 31.98 31.19 31.68 1,990,207 +0.53(+1.69%)
Apr 25, 2019 31.57 31.81 30.89 31.15 1,813,408 -0.55(-1.72%)
Apr 24, 2019 31.70 31.97 31.38 31.70 1,804,426 +0.08(+0.24%)
Apr 23, 2019 31.57 31.95 31.57 31.62 2,056,059 +0.08(+0.24%)
Apr 22, 2019 32.12 32.26 31.41 31.55 2,091,739 -0.67(-2.08%)
Apr 18, 2019 32.43 32.54 32.14 32.22 922,533 -0.23(-0.71%)
Apr 17, 2019 32.70 32.71 32.28 32.45 1,235,382 -0.07(-0.21%)
Apr 16, 2019 32.38 32.70 32.15 32.51 1,699,453 +0.25(+0.77%)
Apr 15, 2019 32.50 32.70 32.24 32.26 1,136,049 -0.31(-0.94%)
Apr 12, 2019 32.64 32.86 32.45 32.57 1,229,208 +0.11(+0.32%)
Apr 11, 2019 32.44 32.55 32.16 32.47 1,302,113 +0.10(+0.30%)
Apr 10, 2019 31.98 32.45 31.84 32.37 1,547,677 +0.52(+1.62%)
Apr 09, 2019 32.00 32.24 31.78 31.85 1,340,350 -0.30(-0.92%)
Apr 08, 2019 32.07 32.27 31.74 32.15 1,623,282 +0.01(+0.03%)
Apr 05, 2019 32.12 32.40 32.04 32.14 1,762,366 +0.00(+0.00%)
Apr 04, 2019 32.10 32.51 31.94 32.14 2,428,554 +0.11(+0.33%)
Apr 03, 2019 32.35 32.43 31.94 32.03 1,241,887 -0.06(-0.18%)
Apr 02, 2019 32.05 32.15 31.67 32.09 1,400,847 +0.04(+0.12%)
Apr 01, 2019 31.66 32.08 31.52 32.05 1,363,865 +0.64(+2.04%)
Mar 29, 2019 31.62 31.69 31.13 31.41 2,077,048 +0.05(+0.15%)
Mar 28, 2019 31.41 31.52 30.83 31.37 2,105,191 +0.06(+0.18%)
Mar 27, 2019 31.25 31.54 30.86 31.31 1,842,930 +0.12(+0.40%)
Mar 26, 2019 31.43 31.72 30.90 31.18 1,908,614 +0.03(+0.09%)
Mar 25, 2019 31.16 31.59 30.99 31.16 2,642,577 -0.02(-0.06%)
Mar 22, 2019 32.07 32.19 31.12 31.17 2,188,942 -1.07(-3.32%)
Mar 21, 2019 31.94 32.35 31.94 32.25 2,139,700 +0.35(+1.11%)
Mar 20, 2019 32.49 32.49 31.59 31.89 2,061,611 -0.60(-1.85%)
Mar 19, 2019 32.83 32.90 32.37 32.49 1,849,085 -0.13(-0.41%)
Mar 18, 2019 32.75 33.33 32.59 32.63 2,091,526 -0.12(-0.38%)
Mar 15, 2019 32.75 32.89 32.48 32.75 2,331,267 +0.07(+0.20%)
Mar 14, 2019 33.04 33.16 32.59 32.69 1,166,685 -0.30(-0.90%)
Mar 13, 2019 32.85 33.09 32.77 32.98 1,897,260 +0.28(+0.85%)
Mar 12, 2019 32.45 32.84 32.26 32.70 1,673,408 +0.21(+0.65%)
Mar 11, 2019 32.01 32.59 31.79 32.49 1,727,468 +0.61(+1.92%)
Mar 08, 2019 31.65 32.04 31.47 31.88 1,512,244 +0.09(+0.27%)
Mar 07, 2019 31.89 32.15 31.78 31.80 1,292,001 -0.12(-0.39%)
Mar 06, 2019 32.20 32.20 31.77 31.92 2,063,514 -0.23(-0.71%)
Mar 05, 2019 31.78 32.27 31.74 32.15 3,777,894 +0.37(+1.17%)
Mar 04, 2019 32.00 32.20 31.40 31.78 1,646,010 -0.09(-0.27%)
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.