New York Times Company (NY: NYT )

44.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 45.84 46.72 45.52 46.43 1,789,877 +0.29(+0.64%)
Nov 29, 2021 46.57 46.67 45.37 46.14 935,493 -0.15(-0.32%)
Nov 26, 2021 44.87 46.52 44.77 46.29 1,217,549 +1.16(+2.58%)
Nov 24, 2021 44.81 45.29 44.33 45.12 1,264,989 +0.15(+0.33%)
Nov 23, 2021 46.22 46.31 44.50 44.98 1,097,600 -1.08(-2.33%)
Nov 22, 2021 45.83 46.48 45.55 46.05 1,967,539 +0.38(+0.83%)
Nov 19, 2021 46.27 46.59 45.61 45.67 1,429,135 -0.64(-1.37%)
Nov 18, 2021 46.68 46.29 45.74 46.31 1,221,218 -0.30(-0.65%)
Nov 17, 2021 47.04 47.24 46.45 46.61 928,710 -0.73(-1.55%)
Nov 16, 2021 47.10 47.53 46.98 47.34 828,261 +0.15(+0.31%)
Nov 15, 2021 46.93 47.42 46.79 47.20 895,701 +0.37(+0.79%)
Nov 12, 2021 47.21 47.39 46.28 46.82 690,930 -0.18(-0.37%)
Nov 11, 2021 46.70 47.46 46.53 47.00 649,284 +0.51(+1.09%)
Nov 10, 2021 47.86 46.33 46.49 1,327,420 -1.41(-2.94%)
Nov 09, 2021 48.25 48.68 47.02 47.90 1,571,894 -0.45(-0.93%)
Nov 08, 2021 49.35 49.35 47.98 48.35 1,784,988 -0.66(-1.36%)
Nov 05, 2021 50.54 50.64 48.16 49.01 1,349,365 -1.07(-2.13%)
Nov 04, 2021 49.39 50.36 48.46 50.08 1,539,369 +0.75(+1.53%)
Nov 03, 2021 54.35 54.41 49.27 49.33 3,739,101 -5.22(-9.57%)
Nov 02, 2021 54.28 54.93 54.02 54.55 1,649,467 +0.75(+1.40%)
Nov 01, 2021 53.55 53.55 53.17 53.79 962,903 +0.43(+0.81%)
Oct 29, 2021 52.67 53.47 52.44 53.36 1,833,026 +0.51(+0.96%)
Oct 28, 2021 52.49 52.95 52.30 52.86 1,182,400 +0.55(+1.05%)
Oct 27, 2021 53.69 53.76 52.29 52.31 1,230,349 -1.46(-2.71%)
Oct 26, 2021 53.65 53.98 53.76 1,548,986 +0.24(+0.46%)
Oct 25, 2021 53.66 53.88 53.36 53.52 1,338,691 -0.24(-0.45%)
Oct 22, 2021 53.58 54.66 53.58 53.76 1,370,017 +0.00(+0.00%)
Oct 21, 2021 53.33 54.31 53.33 53.76 1,655,453 +0.56(+1.05%)
Oct 20, 2021 52.85 53.44 52.54 53.21 1,124,067 +0.17(+0.31%)
Oct 19, 2021 53.07 53.37 52.49 53.04 1,561,425 +0.28(+0.54%)
Oct 18, 2021 51.62 52.78 51.61 52.76 1,109,040 +0.83(+1.60%)
Oct 15, 2021 53.34 53.60 51.76 51.93 967,122 -1.18(-2.23%)
Oct 14, 2021 52.27 53.17 52.20 53.11 1,022,689 +1.31(+2.53%)
Oct 13, 2021 51.21 51.90 51.21 51.80 816,281 +0.71(+1.40%)
Oct 12, 2021 51.45 51.80 50.26 51.09 1,898,762 -0.47(-0.91%)
Oct 11, 2021 51.70 52.29 51.52 51.56 590,159 -0.27(-0.53%)
Oct 08, 2021 51.13 52.13 50.99 51.83 1,227,539 +0.75(+1.47%)
Oct 07, 2021 50.49 51.32 50.49 51.08 1,107,143 +0.68(+1.36%)
Oct 06, 2021 48.43 50.62 48.31 50.39 1,478,931 +1.63(+3.34%)
Oct 05, 2021 48.15 49.23 47.92 48.76 939,377 +0.69(+1.44%)
Oct 04, 2021 48.32 48.37 47.57 48.07 982,607 -0.36(-0.75%)
Oct 01, 2021 48.19 48.68 47.45 48.43 867,688 +0.33(+0.69%)
Sep 30, 2021 48.65 48.67 47.85 48.10 794,775 -0.55(-1.12%)
Sep 29, 2021 49.15 49.49 48.63 48.64 593,532 -0.38(-0.78%)
Sep 28, 2021 50.12 50.20 48.97 49.03 648,960 -1.27(-2.52%)
Sep 27, 2021 50.06 50.47 49.82 50.29 943,561 +0.17(+0.33%)
Sep 24, 2021 49.99 50.49 49.82 50.13 832,059 +0.19(+0.37%)
Sep 23, 2021 49.19 50.15 49.10 49.94 945,174 +0.96(+1.95%)
Sep 22, 2021 48.77 49.37 48.63 48.99 980,889 +0.36(+0.74%)
Sep 21, 2021 47.75 48.91 47.75 48.63 1,862,690 +1.08(+2.28%)
Sep 20, 2021 46.71 47.64 46.50 47.54 2,516,707 +0.03(+0.06%)
Sep 17, 2021 47.74 48.10 47.33 47.51 6,763,817 -0.03(-0.06%)
Sep 16, 2021 48.30 48.47 47.45 47.54 1,322,280 -0.82(-1.70%)
Sep 15, 2021 48.06 48.41 47.82 48.36 2,415,342 +0.07(+0.14%)
Sep 14, 2021 48.74 49.04 48.21 48.29 884,472 -0.32(-0.66%)
Sep 13, 2021 49.60 49.71 48.32 48.62 1,559,249 -0.73(-1.48%)
Sep 10, 2021 49.20 49.86 48.82 49.35 2,058,096 +0.16(+0.32%)
Sep 09, 2021 49.50 49.79 49.14 49.19 1,227,348 -0.47(-0.94%)
Sep 08, 2021 49.85 50.38 49.38 49.66 2,339,089 -0.37(-0.74%)
Sep 07, 2021 50.44 50.78 50.01 50.03 1,028,818 -0.46(-0.91%)
Sep 03, 2021 51.08 51.23 50.36 50.49 895,691 -0.91(-1.77%)
Sep 02, 2021 50.76 51.55 50.27 51.40 1,959,943 +1.17(+2.33%)
Sep 01, 2021 49.87 50.43 49.68 50.23 1,163,305 +0.65(+1.32%)
Aug 31, 2021 49.36 50.30 48.91 49.57 2,575,556 +0.25(+0.51%)
Aug 30, 2021 49.44 49.54 49.03 49.32 814,203 -0.21(-0.43%)
Aug 27, 2021 49.30 49.87 49.07 49.53 2,044,813 +0.27(+0.55%)
Aug 26, 2021 49.49 49.60 49.08 49.26 1,018,314 -0.13(-0.26%)
Aug 25, 2021 49.57 49.90 49.04 49.39 523,737 -0.06(-0.12%)
Aug 24, 2021 49.15 49.46 48.96 49.45 1,161,778 +0.30(+0.62%)
Aug 23, 2021 48.62 49.67 48.55 49.14 939,360 +0.52(+1.06%)
Aug 20, 2021 47.50 48.74 47.25 48.63 1,363,986 +1.26(+2.66%)
Aug 19, 2021 47.40 47.85 47.13 47.37 707,734 -0.14(-0.29%)
Aug 18, 2021 47.49 47.77 47.25 47.50 885,386 +0.05(+0.10%)
Aug 17, 2021 47.06 47.49 46.77 47.45 1,218,992 +0.28(+0.60%)
Aug 16, 2021 46.66 47.44 46.18 47.17 1,402,012 +0.40(+0.86%)
Aug 13, 2021 47.16 47.24 46.56 46.77 669,123 -0.46(-0.97%)
Aug 12, 2021 46.21 47.39 46.06 47.23 935,657 +1.15(+2.50%)
Aug 11, 2021 46.29 46.63 45.87 46.08 820,225 -0.39(-0.84%)
Aug 10, 2021 46.35 46.59 46.05 46.47 1,238,555 +0.16(+0.34%)
Aug 09, 2021 46.73 46.93 46.26 46.31 977,896 -0.33(-0.71%)
Aug 06, 2021 46.03 47.20 45.90 46.64 1,378,534 +0.85(+1.85%)
Aug 05, 2021 45.39 45.89 45.17 45.79 1,533,228 +0.38(+0.84%)
Aug 04, 2021 46.67 47.59 44.93 45.41 5,281,489 +3.23(+7.66%)
Aug 03, 2021 42.48 43.05 41.81 42.18 2,506,329 -0.24(-0.58%)
Aug 02, 2021 42.86 42.92 41.90 42.43 1,612,161 -0.31(-0.73%)
Jul 30, 2021 42.83 43.17 42.62 42.74 1,511,651 -0.08(-0.18%)
Jul 29, 2021 43.36 44.09 42.79 42.82 1,440,715 -0.42(-0.97%)
Jul 28, 2021 42.65 43.41 42.62 43.24 1,723,537 +0.53(+1.23%)
Jul 27, 2021 42.32 42.83 42.07 42.71 1,577,601 +0.30(+0.71%)
Jul 26, 2021 42.11 42.54 41.93 42.41 908,008 +0.21(+0.51%)
Jul 23, 2021 41.44 42.32 41.00 42.19 952,686 +1.15(+2.81%)
Jul 22, 2021 41.24 41.24 40.79 41.04 1,141,228 -0.06(-0.14%)
Jul 21, 2021 41.43 41.86 40.89 41.10 1,623,503 -0.18(-0.43%)
Jul 20, 2021 41.55 41.87 40.69 41.27 1,994,540 -0.40(-0.96%)
Jul 19, 2021 41.66 41.98 41.33 41.67 1,001,202 -0.02(-0.05%)
Jul 16, 2021 41.98 42.07 41.46 41.69 641,224 -0.10(-0.23%)
Jul 15, 2021 42.04 42.31 41.56 41.79 1,103,711 -0.01(-0.02%)
Jul 14, 2021 42.08 42.14 41.69 41.80 771,287 -0.16(-0.37%)
Jul 13, 2021 42.01 42.32 41.66 41.96 901,476 -0.18(-0.42%)
Jul 12, 2021 42.02 42.17 41.50 42.13 1,046,625 -0.11(-0.25%)
Jul 09, 2021 41.67 42.39 41.60 42.24 743,128 +0.77(+1.86%)
Jul 08, 2021 41.45 41.96 41.09 41.47 1,051,700 -0.44(-1.05%)
Jul 07, 2021 42.08 42.08 41.61 41.91 983,551 -0.19(-0.44%)
Jul 06, 2021 42.79 42.96 41.60 42.09 912,120 -0.76(-1.77%)
Jul 02, 2021 43.36 43.36 42.50 42.85 821,612 -0.35(-0.81%)
Jul 01, 2021 42.71 43.48 42.71 43.20 1,282,430 +0.76(+1.79%)
Jun 30, 2021 42.51 42.74 42.23 42.44 903,643 -0.04(-0.09%)
Jun 29, 2021 43.22 43.79 42.46 42.48 1,634,161 -0.74(-1.71%)
Jun 28, 2021 43.21 43.37 42.80 43.22 2,463,595 +0.22(+0.52%)
Jun 25, 2021 42.06 43.08 41.96 43.00 2,058,501 +1.18(+2.82%)
Jun 24, 2021 41.65 42.09 41.18 41.82 1,248,698 +0.32(+0.77%)
Jun 23, 2021 41.66 41.90 41.45 41.50 1,465,159 -0.07(-0.16%)
Jun 22, 2021 41.14 41.78 40.41 41.57 1,548,077 +0.50(+1.21%)
Jun 21, 2021 39.94 41.12 39.79 41.07 1,405,457 +1.19(+2.98%)
Jun 18, 2021 39.00 40.60 38.97 39.88 2,403,172 +0.58(+1.49%)
Jun 17, 2021 38.88 39.57 38.72 39.30 1,082,192 +0.20(+0.52%)
Jun 16, 2021 40.46 40.46 39.05 39.09 1,364,413 -1.42(-3.51%)
Jun 15, 2021 39.73 40.54 39.24 40.51 2,257,848 +0.85(+2.14%)
Jun 14, 2021 40.32 40.50 39.49 39.67 2,763,251 -0.74(-1.83%)
Jun 11, 2021 40.92 40.92 40.32 40.41 1,008,156 -0.38(-0.93%)
Jun 10, 2021 40.95 41.18 40.77 40.79 847,075 -0.05(-0.12%)
Jun 09, 2021 40.71 41.44 40.58 40.84 1,445,336 +0.14(+0.34%)
Jun 08, 2021 41.51 41.51 40.41 40.70 1,515,778 -0.60(-1.46%)
Jun 07, 2021 40.75 41.48 40.75 41.30 1,009,156 +0.56(+1.36%)
Jun 04, 2021 41.09 41.31 40.61 40.75 1,401,457 -0.31(-0.76%)
Jun 03, 2021 41.47 42.00 40.71 41.06 1,338,407 -0.83(-1.98%)
Jun 02, 2021 42.05 42.20 40.97 41.89 1,737,794 -0.17(-0.39%)
Jun 01, 2021 41.71 42.22 41.44 42.05 1,369,557 +0.32(+0.77%)
May 28, 2021 42.20 42.25 41.58 41.73 1,193,650 -0.31(-0.74%)
May 27, 2021 41.43 42.34 41.33 42.04 1,357,646 +0.58(+1.39%)
May 26, 2021 42.54 42.63 41.45 41.47 1,860,266 -1.01(-2.39%)
May 25, 2021 41.62 42.56 41.25 42.48 2,066,722 +1.20(+2.90%)
May 24, 2021 40.94 41.49 40.64 41.28 2,361,920 +0.59(+1.46%)
May 21, 2021 41.98 42.06 40.63 40.69 1,257,814 -1.28(-3.04%)
May 20, 2021 40.93 42.11 40.84 41.97 1,815,149 +1.12(+2.74%)
May 19, 2021 40.99 41.32 40.59 40.85 1,693,550 -0.49(-1.18%)
May 18, 2021 41.49 42.23 41.31 41.33 825,600 -0.18(-0.42%)
May 17, 2021 41.67 41.91 41.06 41.51 1,808,515 -0.34(-0.82%)
May 14, 2021 41.63 42.25 41.43 41.85 1,428,970 +0.50(+1.20%)
May 13, 2021 41.61 42.17 40.95 41.35 1,689,438 -0.15(-0.35%)
May 12, 2021 42.60 42.99 41.50 41.50 2,015,126 -1.46(-3.40%)
May 11, 2021 43.00 43.35 42.78 42.96 2,063,963 -0.65(-1.50%)
May 10, 2021 43.76 44.73 43.32 43.61 3,429,626 -0.36(-0.82%)
May 07, 2021 43.25 44.23 43.25 43.97 2,732,226 +0.80(+1.85%)
May 06, 2021 42.17 43.79 41.75 43.18 3,724,892 +1.10(+2.62%)
May 05, 2021 42.79 43.65 40.56 42.07 9,701,607 -1.64(-3.75%)
May 04, 2021 44.44 44.66 42.93 43.71 3,976,383 -0.74(-1.67%)
May 03, 2021 44.66 45.70 44.16 44.45 2,131,850 +0.19(+0.44%)
Apr 30, 2021 44.11 44.49 43.86 44.26 2,856,946 -0.27(-0.61%)
Apr 29, 2021 44.78 45.17 44.33 44.53 2,105,981 -0.15(-0.33%)
Apr 28, 2021 45.31 45.32 44.25 44.68 2,297,342 -0.63(-1.40%)
Apr 27, 2021 46.18 46.38 45.19 45.31 1,254,277 -0.72(-1.57%)
Apr 26, 2021 46.05 46.28 45.62 46.03 994,886 -0.01(-0.02%)
Apr 23, 2021 47.21 47.27 46.00 46.04 1,136,663 -1.09(-2.32%)
Apr 22, 2021 46.81 47.32 46.62 47.13 2,443,817 +0.33(+0.71%)
Apr 21, 2021 47.14 47.50 46.54 46.80 1,705,461 -0.45(-0.95%)
Apr 20, 2021 47.88 48.33 46.95 47.25 1,678,440 -0.68(-1.42%)
Apr 19, 2021 47.76 48.00 47.34 47.93 1,513,016 +0.12(+0.24%)
Apr 16, 2021 47.99 48.12 47.45 47.81 1,761,941 -0.12(-0.24%)
Apr 15, 2021 47.13 48.40 47.13 47.93 1,866,497 +1.09(+2.33%)
Apr 14, 2021 46.98 47.48 46.63 46.84 1,074,031 -0.03(-0.06%)
Apr 13, 2021 46.91 47.58 46.67 46.87 1,434,804 +0.05(+0.10%)
Apr 12, 2021 47.19 47.19 46.50 46.82 1,569,878 -0.32(-0.68%)
Apr 09, 2021 47.18 47.18 46.10 47.14 1,046,986 +0.03(+0.06%)
Apr 08, 2021 47.66 48.25 46.93 47.11 1,242,006 -0.51(-1.06%)
Apr 07, 2021 48.27 48.57 47.33 47.62 1,235,571 -0.68(-1.41%)
Apr 06, 2021 49.01 49.12 48.12 48.30 1,417,808 -0.49(-1.00%)
Apr 05, 2021 49.14 49.55 48.49 48.79 1,580,567 -0.35(-0.71%)
Apr 01, 2021 50.34 50.49 49.03 49.14 1,569,387 -0.13(-0.26%)
Mar 31, 2021 48.66 50.06 48.66 49.27 1,777,137 +0.85(+1.75%)
Mar 30, 2021 47.57 48.54 47.57 48.42 2,042,031 +0.67(+1.41%)
Mar 29, 2021 47.77 48.56 46.27 47.75 2,214,132 +0.21(+0.45%)
Mar 26, 2021 46.89 47.76 46.21 47.53 2,712,983 +0.55(+1.18%)
Mar 25, 2021 45.61 47.52 45.45 46.98 2,595,165 +1.16(+2.53%)
Mar 24, 2021 46.85 47.04 45.53 45.82 2,775,909 -1.15(-2.45%)
Mar 23, 2021 48.98 49.10 46.68 46.97 2,222,151 -1.83(-3.75%)
Mar 22, 2021 48.72 49.10 48.04 48.80 1,645,318 +0.20(+0.42%)
Mar 19, 2021 47.32 48.95 47.00 48.59 3,063,767 +1.27(+2.69%)
Mar 18, 2021 48.73 48.73 47.11 47.32 1,589,722 -1.54(-3.15%)
Mar 17, 2021 49.68 50.24 48.67 48.86 1,466,603 -0.68(-1.38%)
Mar 16, 2021 49.07 50.24 49.07 49.54 1,038,052 +0.80(+1.64%)
Mar 15, 2021 49.43 49.64 47.63 48.74 2,532,678 -0.59(-1.20%)
Mar 12, 2021 49.52 49.70 49.13 49.33 941,385 -0.63(-1.27%)
Mar 11, 2021 49.64 50.19 48.61 49.97 1,372,048 +0.90(+1.82%)
Mar 10, 2021 49.63 49.96 48.43 49.07 1,524,362 -0.10(-0.20%)
Mar 09, 2021 48.58 49.41 47.90 49.17 1,347,383 +1.07(+2.23%)
Mar 08, 2021 48.81 49.25 47.94 48.10 1,313,066 -1.27(-2.56%)
Mar 05, 2021 49.44 49.64 47.80 49.36 1,110,099 +0.25(+0.52%)
Mar 04, 2021 51.04 51.04 48.35 49.11 1,994,775 -1.64(-3.24%)
Mar 03, 2021 52.73 53.05 50.75 50.75 957,945 -1.56(-2.98%)
Mar 02, 2021 53.59 54.31 51.92 52.31 1,628,766 -1.23(-2.29%)
Mar 01, 2021 50.51 53.72 50.28 53.54 1,713,073 +3.74(+7.50%)
Feb 26, 2021 50.91 50.95 49.80 49.80 980,944 -0.74(-1.46%)
Feb 25, 2021 50.88 52.82 50.19 50.54 2,170,670 -0.34(-0.67%)
Feb 24, 2021 50.86 51.59 50.32 50.88 1,166,657 -0.28(-0.55%)
Feb 23, 2021 50.15 51.48 48.74 51.16 1,322,368 +0.81(+1.60%)
Feb 22, 2021 49.28 51.45 49.24 50.36 2,008,310 +0.73(+1.47%)
Feb 19, 2021 48.37 49.66 48.04 49.63 1,373,136 +1.12(+2.31%)
Feb 18, 2021 48.29 48.64 47.50 48.51 886,840 +0.16(+0.32%)
Feb 17, 2021 47.59 48.56 47.44 48.35 1,591,217 +0.67(+1.41%)
Feb 16, 2021 47.65 47.84 47.18 47.68 1,371,291 +0.08(+0.16%)
Feb 12, 2021 47.97 48.33 46.85 47.60 1,727,723 -0.54(-1.11%)
Feb 11, 2021 48.06 48.66 47.33 48.14 1,162,774 +0.24(+0.51%)
Feb 10, 2021 48.49 49.25 47.77 47.89 1,306,641 -0.52(-1.07%)
Feb 09, 2021 49.64 49.70 48.19 48.41 1,224,178 -0.83(-1.68%)
Feb 08, 2021 49.77 49.87 48.19 49.24 1,959,640 -0.21(-0.43%)
Feb 05, 2021 50.01 50.58 48.47 49.45 1,833,349 -0.85(-1.68%)
Feb 04, 2021 48.71 51.30 48.69 50.30 3,091,287 +0.54(+1.08%)
Feb 03, 2021 49.66 50.69 48.74 49.76 1,945,859 +0.43(+0.87%)
Feb 02, 2021 48.47 49.90 47.65 49.33 1,542,252 +0.89(+1.83%)
Feb 01, 2021 48.34 48.98 47.23 48.45 1,451,186 +0.18(+0.38%)
Jan 29, 2021 48.69 50.31 48.20 48.26 2,622,152 -0.40(-0.82%)
Jan 28, 2021 53.61 54.09 48.60 48.66 3,501,561 -4.87(-9.09%)
Jan 27, 2021 54.35 57.16 53.44 53.53 6,829,767 -1.13(-2.07%)
Jan 26, 2021 52.22 55.11 52.21 54.66 5,940,325 +2.71(+5.21%)
Jan 25, 2021 49.15 52.14 48.56 51.95 3,298,361 +3.43(+7.06%)
Jan 22, 2021 48.56 49.02 47.82 48.53 817,470 -0.11(-0.22%)
Jan 21, 2021 48.09 49.23 47.80 48.63 823,956 +0.88(+1.83%)
Jan 20, 2021 47.28 47.85 46.54 47.76 963,765 +0.66(+1.41%)
Jan 19, 2021 48.36 48.36 46.26 47.10 960,680 -0.61(-1.29%)
Jan 15, 2021 48.05 48.64 46.81 47.71 1,251,482 -0.09(-0.18%)
Jan 14, 2021 47.01 48.05 46.95 47.80 1,130,509 +0.98(+2.10%)
Jan 13, 2021 45.62 47.05 44.73 46.81 1,483,747 +1.09(+2.38%)
Jan 12, 2021 46.91 47.47 45.54 45.72 1,135,782 -1.32(-2.81%)
Jan 11, 2021 46.34 47.27 45.90 47.05 956,247 +0.29(+0.62%)
Jan 08, 2021 46.59 47.39 46.39 46.75 810,689 +0.41(+0.88%)
Jan 07, 2021 46.85 47.31 45.72 46.35 1,706,900 -0.71(-1.51%)
Jan 06, 2021 46.98 48.21 46.74 47.06 1,801,652 +0.25(+0.54%)
Jan 05, 2021 47.84 48.48 46.56 46.80 1,597,135 -1.02(-2.14%)
Jan 04, 2021 50.54 50.56 47.83 47.83 2,085,700 -2.50(-4.96%)
Dec 31, 2020 50.32 50.32 50.32 764,134 +0.18(+0.35%)
Dec 30, 2020 50.49 50.60 49.69 50.15 764,134 +0.08(+0.16%)
Dec 29, 2020 50.30 50.49 49.58 50.07 723,306 -0.11(-0.21%)
Dec 28, 2020 50.00 50.37 49.59 50.18 1,237,980 +0.26(+0.53%)
Dec 24, 2020 49.03 50.01 48.94 49.92 2,775,654 +1.09(+2.23%)
Dec 23, 2020 47.86 48.98 47.81 48.83 943,022 +0.88(+1.84%)
Dec 22, 2020 47.34 48.02 47.14 47.94 644,888 +0.78(+1.65%)
Dec 21, 2020 47.30 47.73 46.92 47.16 961,732 -0.44(-0.92%)
Dec 18, 2020 48.72 48.92 47.33 47.60 3,311,115 -0.84(-1.73%)
Dec 17, 2020 48.36 48.73 48.18 48.44 1,089,427 +0.04(+0.08%)
Dec 16, 2020 48.79 49.15 48.19 48.40 1,078,726 -0.29(-0.60%)
Dec 15, 2020 49.21 49.40 48.54 48.69 1,651,518 -0.22(-0.46%)
Dec 14, 2020 49.60 49.85 48.84 48.91 1,825,244 -0.51(-1.02%)
Dec 11, 2020 49.73 50.46 49.37 49.42 1,584,368 -0.19(-0.39%)
Dec 10, 2020 48.90 50.94 48.86 49.61 3,204,002 +0.76(+1.55%)
Dec 09, 2020 45.98 49.01 45.70 48.86 4,488,162 +3.44(+7.58%)
Dec 08, 2020 45.26 45.69 45.03 45.41 1,340,227 -0.02(-0.04%)
Dec 07, 2020 45.79 46.19 44.77 45.43 1,493,586 -0.52(-1.12%)
Dec 04, 2020 45.34 46.18 45.11 45.95 1,066,704 +0.92(+2.05%)
Dec 03, 2020 43.95 45.26 43.73 45.03 1,245,047 +1.12(+2.55%)
Dec 02, 2020 43.25 44.49 42.69 43.91 1,799,997 +0.40(+0.92%)
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.