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

New York Times Company (NY: NYT )

43.25 -0.05 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Dec 31, 2013 14.64 14.40 14.40 14.40 1,658,356 -0.20(-1.37%)
Dec 30, 2013 14.01 14.61 13.95 14.60 1,664,228 +0.62(+4.41%)
Dec 27, 2013 14.11 14.23 13.93 13.98 428,258 -0.05(-0.39%)
Dec 26, 2013 13.79 14.09 13.44 14.03 809,629 +0.28(+2.04%)
Dec 24, 2013 13.62 13.77 13.56 13.75 301,055 +0.13(+0.93%)
Dec 23, 2013 13.36 13.70 13.31 13.62 956,461 +0.36(+2.74%)
Dec 20, 2013 12.84 13.35 12.84 13.26 1,522,091 +0.38(+2.96%)
Dec 19, 2013 13.06 13.14 12.85 12.88 537,071 -0.26(-2.00%)
Dec 18, 2013 13.04 13.18 12.74 13.14 765,362 +0.10(+0.77%)
Dec 17, 2013 12.74 13.08 12.59 13.04 1,051,542 +0.34(+2.64%)
Dec 16, 2013 12.48 12.75 12.45 12.71 568,278 +0.32(+2.56%)
Dec 13, 2013 12.35 12.48 12.28 12.39 437,901 +0.10(+0.81%)
Dec 12, 2013 12.21 12.43 12.12 12.29 571,390 +0.13(+1.04%)
Dec 11, 2013 12.28 12.33 12.14 12.16 641,706 -0.10(-0.81%)
Dec 10, 2013 12.30 12.38 12.19 12.26 600,984 -0.05(-0.44%)
Dec 09, 2013 12.42 12.52 12.31 12.32 637,830 -0.12(-0.95%)
Dec 06, 2013 12.50 12.59 12.33 12.44 657,794 +0.08(+0.66%)
Dec 05, 2013 12.45 12.50 12.30 12.35 890,202 -0.15(-1.16%)
Dec 04, 2013 12.63 12.92 12.49 12.50 1,308,490 -0.23(-1.78%)
Dec 03, 2013 12.64 12.79 12.55 12.73 2,942,847 +0.04(+0.29%)
Dec 02, 2013 12.73 13.04 12.65 12.69 1,186,856 +0.03(+0.21%)
Nov 29, 2013 12.58 12.74 12.49 12.66 332,598 +0.16(+1.31%)
Nov 27, 2013 12.51 12.54 12.35 12.50 586,900 +0.04(+0.29%)
Nov 26, 2013 12.45 12.55 12.35 12.46 1,312,730 +0.00(+0.00%)
Nov 25, 2013 12.68 12.70 12.43 12.46 663,656 -0.20(-1.58%)
Nov 22, 2013 12.58 12.79 12.55 12.66 1,082,224 +0.08(+0.65%)
Nov 21, 2013 12.35 12.58 12.30 12.58 762,120 +0.27(+2.21%)
Nov 20, 2013 12.24 12.45 12.13 12.31 618,202 +0.13(+1.04%)
Nov 19, 2013 12.10 12.27 12.06 12.18 784,111 +0.05(+0.45%)
Nov 18, 2013 12.35 12.44 12.10 12.13 481,781 -0.22(-1.76%)
Nov 15, 2013 12.12 12.41 12.12 12.35 881,157 +0.23(+1.87%)
Nov 14, 2013 12.26 12.27 12.07 12.12 409,035 -0.16(-1.33%)
Nov 13, 2013 11.96 12.28 11.96 12.28 461,763 +0.20(+1.65%)
Nov 12, 2013 12.00 12.14 11.99 12.08 575,103 +0.01(+0.08%)
Nov 11, 2013 12.01 12.18 11.98 12.07 337,219 +0.00(+0.00%)
Nov 08, 2013 11.68 12.09 11.65 12.07 815,897 +0.38(+3.26%)
Nov 07, 2013 12.06 12.10 11.66 11.69 1,069,658 -0.34(-2.86%)
Nov 06, 2013 12.37 12.39 11.98 12.04 1,126,687 -0.23(-1.85%)
Nov 05, 2013 12.38 12.40 12.20 12.26 1,050,017 -0.18(-1.46%)
Nov 04, 2013 12.45 12.52 12.30 12.45 713,911 +0.01(+0.07%)
Nov 01, 2013 12.55 12.59 12.16 12.44 1,375,675 -0.11(-0.87%)
Oct 31, 2013 12.45 13.21 12.16 12.55 2,197,216 +0.07(+0.58%)
Oct 30, 2013 12.52 12.55 12.18 12.47 1,520,514 -0.08(-0.65%)
Oct 29, 2013 12.35 12.55 12.35 12.55 1,430,567 +0.25(+2.06%)
Oct 28, 2013 12.26 12.39 12.21 12.30 977,796 +0.01(+0.07%)
Oct 25, 2013 12.42 12.44 12.25 12.29 594,510 -0.07(-0.59%)
Oct 24, 2013 12.49 12.54 12.30 12.36 913,713 -0.05(-0.44%)
Oct 23, 2013 12.43 12.61 12.40 12.42 1,353,306 -0.11(-0.87%)
Oct 22, 2013 12.26 12.57 12.25 12.53 1,245,283 +0.30(+2.45%)
Oct 21, 2013 12.20 12.25 12.06 12.23 1,145,486 +0.00(+0.00%)
Oct 18, 2013 11.87 12.24 11.83 12.23 1,352,119 +0.45(+3.85%)
Oct 17, 2013 11.66 11.81 11.62 11.77 1,134,095 +0.06(+0.54%)
Oct 16, 2013 11.58 11.74 11.54 11.71 1,541,778 +0.21(+1.81%)
Oct 15, 2013 11.47 11.61 11.40 11.50 922,295 +0.04(+0.32%)
Oct 14, 2013 11.28 11.47 11.28 11.47 1,279,549 +0.13(+1.12%)
Oct 11, 2013 10.92 11.38 10.91 11.34 1,251,897 +0.35(+3.22%)
Oct 10, 2013 10.96 11.02 10.89 10.98 1,128,286 +0.15(+1.42%)
Oct 09, 2013 11.04 11.09 10.80 10.83 1,241,706 -0.19(-1.73%)
Oct 08, 2013 11.11 11.25 11.01 11.02 1,016,218 -0.08(-0.73%)
Oct 07, 2013 11.11 11.13 10.94 11.10 1,298,858 -0.01(-0.08%)
Oct 04, 2013 11.08 11.18 11.07 11.11 872,502 +0.04(+0.33%)
Oct 03, 2013 11.11 11.18 10.99 11.08 946,196 -0.04(-0.33%)
Oct 02, 2013 11.08 11.18 10.98 11.11 1,117,398 -0.10(-0.89%)
Oct 01, 2013 11.35 11.46 11.12 11.21 1,573,434 -0.15(-1.35%)
Sep 30, 2013 11.18 11.41 11.14 11.37 1,175,053 +0.05(+0.48%)
Sep 27, 2013 11.00 11.50 10.99 11.31 1,571,458 +0.20(+1.79%)
Sep 26, 2013 10.56 11.15 10.28 11.11 2,692,704 +0.57(+5.40%)
Sep 25, 2013 10.62 10.62 10.31 10.54 1,090,072 -0.08(-0.77%)
Sep 24, 2013 10.62 10.72 10.53 10.62 845,546 +0.04(+0.34%)
Sep 23, 2013 10.50 10.63 10.44 10.59 1,190,703 +0.05(+0.43%)
Sep 20, 2013 10.47 10.62 10.43 10.54 2,540,368 +0.11(+1.04%)
Sep 19, 2013 10.35 10.48 10.07 10.43 1,306,020 +0.09(+0.87%)
Sep 18, 2013 10.31 10.39 10.17 10.34 790,025 +0.05(+0.44%)
Sep 17, 2013 10.31 10.32 10.20 10.30 825,361 -0.01(-0.09%)
Sep 16, 2013 10.24 10.33 10.13 10.31 883,912 +0.15(+1.51%)
Sep 13, 2013 10.20 10.27 10.10 10.15 519,624 +0.02(+0.18%)
Sep 12, 2013 10.27 10.32 10.12 10.14 1,052,527 -0.14(-1.32%)
Sep 11, 2013 10.34 10.37 10.24 10.27 403,378 -0.05(-0.52%)
Sep 10, 2013 10.31 10.36 10.24 10.33 521,907 +0.08(+0.79%)
Sep 09, 2013 10.04 10.26 10.000 10.24 413,436 +0.24(+2.44%)
Sep 06, 2013 10.14 10.17 9.873 10.000 611,549 -0.11(-1.07%)
Sep 05, 2013 10.10 10.20 10.07 10.11 671,903 +0.01(+0.09%)
Sep 04, 2013 10.04 10.19 9.982 10.10 1,060,741 +0.06(+0.63%)
Sep 03, 2013 10.30 10.40 9.860 10.04 1,592,667 -0.05(-0.45%)
Aug 30, 2013 10.38 10.38 10.03 10.08 963,982 -0.33(-3.13%)
Aug 29, 2013 10.26 10.53 10.26 10.41 435,680 +0.14(+1.32%)
Aug 28, 2013 10.43 10.43 10.22 10.27 813,146 -0.20(-1.90%)
Aug 27, 2013 10.61 10.71 10.41 10.47 1,051,156 -0.32(-2.93%)
Aug 26, 2013 10.80 10.82 10.69 10.79 764,864 -0.01(-0.08%)
Aug 23, 2013 10.85 10.85 10.72 10.80 652,517 -0.05(-0.42%)
Aug 22, 2013 10.60 10.86 10.60 10.84 541,719 +0.25(+2.39%)
Aug 21, 2013 10.62 10.71 10.51 10.59 749,131 -0.08(-0.76%)
Aug 20, 2013 10.43 10.67 10.41 10.67 670,597 +0.27(+2.61%)
Aug 19, 2013 10.32 10.54 10.30 10.40 1,035,783 +0.08(+0.79%)
Aug 16, 2013 10.38 10.53 10.32 10.32 979,783 -0.14(-1.30%)
Aug 15, 2013 10.77 10.81 10.42 10.45 1,443,929 -0.42(-3.91%)
Aug 14, 2013 11.05 11.05 10.80 10.88 899,894 -0.20(-1.80%)
Aug 13, 2013 10.88 11.09 10.80 11.08 1,118,014 +0.19(+1.74%)
Aug 12, 2013 10.68 10.91 10.64 10.89 923,312 +0.09(+0.84%)
Aug 09, 2013 10.85 10.94 10.68 10.80 719,739 -0.07(-0.67%)
Aug 08, 2013 10.97 10.99 10.78 10.87 847,820 +0.00(+0.00%)
Aug 07, 2013 10.90 10.94 10.80 10.87 1,057,710 -0.05(-0.50%)
Aug 06, 2013 10.89 11.15 10.71 10.92 1,737,220 +0.18(+1.68%)
Aug 05, 2013 10.75 10.83 10.65 10.74 749,414 -0.05(-0.42%)
Aug 02, 2013 10.62 10.86 10.50 10.79 1,741,732 +0.14(+1.36%)
Aug 01, 2013 11.18 11.34 10.46 10.64 3,724,234 -0.37(-3.37%)
Jul 31, 2013 10.78 11.21 10.75 11.01 2,329,850 +0.27(+2.53%)
Jul 30, 2013 10.69 10.78 10.67 10.74 879,363 +0.05(+0.42%)
Jul 29, 2013 10.73 10.89 10.59 10.70 1,427,704 -0.10(-0.92%)
Jul 26, 2013 10.71 10.88 10.68 10.80 991,320 -0.01(-0.08%)
Jul 25, 2013 10.70 10.92 10.70 10.80 1,360,701 +0.06(+0.59%)
Jul 24, 2013 10.94 10.98 10.71 10.74 1,611,093 -0.16(-1.49%)
Jul 23, 2013 10.89 11.00 10.80 10.90 1,161,644 +0.03(+0.25%)
Jul 22, 2013 10.88 10.92 10.78 10.88 909,072 -0.03(-0.25%)
Jul 19, 2013 10.91 11.02 10.72 10.90 2,118,712 -0.05(-0.41%)
Jul 18, 2013 11.03 11.11 10.89 10.95 1,423,764 -0.09(-0.82%)
Jul 17, 2013 11.04 11.18 10.93 11.04 1,375,629 +0.05(+0.41%)
Jul 16, 2013 11.46 11.48 10.99 10.99 2,276,664 -0.44(-3.87%)
Jul 15, 2013 11.39 11.58 11.37 11.44 1,249,134 +0.04(+0.32%)
Jul 12, 2013 11.40 11.61 11.32 11.40 1,378,914 +0.02(+0.16%)
Jul 11, 2013 11.34 11.43 11.20 11.38 2,065,880 +0.06(+0.56%)
Jul 10, 2013 11.46 11.50 11.15 11.32 1,550,015 -0.13(-1.11%)
Jul 09, 2013 11.36 11.50 11.31 11.45 1,414,663 +0.20(+1.77%)
Jul 08, 2013 11.09 11.27 10.99 11.25 1,718,873 +0.17(+1.55%)
Jul 05, 2013 11.00 11.10 10.83 11.08 1,155,652 +0.24(+2.25%)
Jul 03, 2013 10.64 10.91 10.60 10.83 1,213,623 +0.27(+2.57%)
Jul 02, 2013 10.56 10.69 10.47 10.56 2,089,249 -0.02(-0.17%)
Jul 01, 2013 10.05 10.60 10.05 10.58 2,297,488 +0.58(+5.79%)
Jun 28, 2013 9.810 10.07 9.810 10.000 3,983,229 +0.16(+1.65%)
Jun 27, 2013 9.855 10.01 9.783 9.837 1,293,123 +0.03(+0.28%)
Jun 26, 2013 9.747 9.846 9.557 9.810 1,714,048 +0.16(+1.69%)
Jun 25, 2013 9.448 9.738 9.358 9.647 2,226,737 +0.32(+3.39%)
Jun 24, 2013 9.304 9.403 9.195 9.331 1,755,972 -0.13(-1.34%)
Jun 21, 2013 9.485 9.593 9.308 9.457 2,823,934 +0.03(+0.29%)
Jun 20, 2013 9.322 9.476 9.195 9.430 1,758,557 -0.03(-0.29%)
Jun 19, 2013 9.548 9.566 9.385 9.457 1,111,789 -0.08(-0.85%)
Jun 18, 2013 9.539 9.611 9.412 9.539 1,118,259 +0.01(+0.09%)
Jun 17, 2013 9.665 9.720 9.489 9.530 1,186,358 -0.05(-0.47%)
Jun 14, 2013 9.702 9.720 9.430 9.575 1,337,094 -0.14(-1.49%)
Jun 13, 2013 9.222 9.828 9.168 9.720 2,828,722 +0.55(+6.02%)
Jun 12, 2013 9.340 9.340 9.127 9.168 852,069 -0.11(-1.17%)
Jun 11, 2013 9.141 9.367 9.087 9.277 1,183,313 -0.05(-0.58%)
Jun 10, 2013 9.322 9.331 9.195 9.331 1,081,166 +0.03(+0.29%)
Jun 07, 2013 9.240 9.403 9.186 9.304 740,948 +0.06(+0.68%)
Jun 06, 2013 9.168 9.245 9.042 9.240 980,403 +0.13(+1.39%)
Jun 05, 2013 9.268 9.385 9.096 9.114 1,459,833 -0.20(-2.14%)
Jun 04, 2013 9.358 9.593 9.177 9.313 1,895,552 -0.05(-0.58%)
Jun 03, 2013 9.557 9.566 9.231 9.367 2,336,471 -0.19(-1.99%)
May 31, 2013 9.674 9.801 9.548 9.557 1,238,509 -0.21(-2.13%)
May 30, 2013 9.720 9.792 9.665 9.765 1,606,951 +0.09(+0.93%)
May 29, 2013 9.485 9.729 9.448 9.674 2,562,262 +0.09(+0.94%)
May 28, 2013 9.485 9.638 9.485 9.584 2,148,710 +0.22(+2.32%)
May 24, 2013 9.150 9.412 9.060 9.367 1,677,983 +0.14(+1.47%)
May 23, 2013 8.761 9.240 8.716 9.231 2,746,823 +0.38(+4.29%)
May 22, 2013 9.304 9.340 8.815 8.852 4,123,210 -0.47(-5.04%)
May 21, 2013 9.042 9.353 9.042 9.322 5,183,829 +0.26(+2.89%)
May 20, 2013 8.942 9.186 8.933 9.060 2,286,184 +0.06(+0.70%)
May 17, 2013 8.815 9.105 8.779 8.996 1,571,847 +0.22(+2.47%)
May 16, 2013 8.743 8.815 8.680 8.779 1,713,876 -0.03(-0.31%)
May 15, 2013 8.752 8.933 8.748 8.806 716,016 +0.06(+0.72%)
May 13, 2013 8.870 8.878 8.734 8.743 1,650,081 -0.16(-1.83%)
May 10, 2013 8.752 8.915 8.725 8.906 1,813,586 +0.20(+2.28%)
May 09, 2013 8.553 8.788 8.535 8.707 1,689,151 +0.21(+2.45%)
May 08, 2013 8.381 8.499 8.327 8.499 988,346 +0.09(+1.08%)
May 07, 2013 8.336 8.463 8.296 8.409 1,170,739 +0.12(+1.42%)
May 06, 2013 8.309 8.418 8.232 8.291 1,654,430 -0.03(-0.33%)
May 03, 2013 8.155 8.418 8.056 8.318 2,881,896 +0.26(+3.25%)
May 02, 2013 7.938 8.146 7.875 8.056 1,244,289 +0.16(+2.06%)
May 01, 2013 7.938 8.019 7.893 7.893 1,542,506 -0.12(-1.47%)
Apr 30, 2013 8.020 8.174 7.993 8.011 1,436,786 -0.01(-0.11%)
Apr 29, 2013 8.092 8.092 7.975 8.020 1,572,905 -0.05(-0.56%)
Apr 26, 2013 8.481 8.544 8.038 8.065 2,079,342 -0.48(-5.61%)
Apr 25, 2013 8.083 8.597 7.884 8.544 4,462,993 +0.41(+5.00%)
Apr 24, 2013 8.110 8.201 8.020 8.137 3,257,788 +0.03(+0.33%)
Apr 23, 2013 8.210 8.228 8.110 8.110 2,774,697 -0.03(-0.33%)
Apr 22, 2013 8.119 8.201 7.993 8.137 1,449,348 +0.06(+0.78%)
Apr 19, 2013 8.183 8.237 8.056 8.074 2,066,729 -0.07(-0.89%)
Apr 18, 2013 8.020 8.201 7.984 8.146 1,836,632 +0.14(+1.69%)
Apr 17, 2013 8.391 8.409 8.002 8.011 1,613,025 -0.46(-5.44%)
Apr 16, 2013 8.463 8.544 8.336 8.472 881,267 +0.12(+1.41%)
Apr 15, 2013 8.861 8.987 8.345 8.354 1,470,681 -0.59(-6.57%)
Apr 12, 2013 9.005 9.078 8.870 8.942 857,403 -0.10(-1.10%)
Apr 11, 2013 8.806 9.051 8.770 9.042 1,366,141 +0.24(+2.77%)
Apr 10, 2013 8.409 8.815 8.409 8.797 1,002,361 +0.38(+4.51%)
Apr 09, 2013 8.562 8.671 8.409 8.418 582,291 -0.13(-1.48%)
Apr 08, 2013 8.372 8.544 8.350 8.544 538,962 +0.20(+2.38%)
Apr 05, 2013 8.228 8.381 8.137 8.345 965,009 -0.06(-0.75%)
Apr 04, 2013 8.327 8.427 8.282 8.409 684,796 +0.07(+0.87%)
Apr 03, 2013 8.526 8.594 8.305 8.336 1,499,838 -0.20(-2.33%)
Apr 02, 2013 8.598 8.734 8.504 8.535 1,009,915 -0.05(-0.53%)
Apr 01, 2013 8.815 8.870 8.571 8.580 1,133,500 -0.28(-3.16%)
Mar 28, 2013 9.014 9.014 8.806 8.861 963,200 -0.12(-1.31%)
Mar 27, 2013 8.834 9.060 8.761 8.978 2,493,214 +0.04(+0.40%)
Mar 26, 2013 9.096 9.096 8.852 8.942 870,264 -0.08(-0.90%)
Mar 25, 2013 9.032 9.132 8.951 9.023 868,111 +0.00(+0.00%)
Mar 22, 2013 9.042 9.132 8.978 9.023 646,885 +0.01(+0.10%)
Mar 21, 2013 9.051 9.123 8.971 9.014 799,152 -0.14(-1.58%)
Mar 20, 2013 9.005 9.177 8.924 9.159 2,150,513 +0.19(+2.12%)
Mar 19, 2013 8.969 9.060 8.874 8.969 841,057 +0.04(+0.40%)
Mar 18, 2013 8.852 8.996 8.834 8.933 849,035 -0.07(-0.80%)
Mar 15, 2013 9.069 9.087 8.942 9.005 2,043,383 -0.05(-0.60%)
Mar 14, 2013 9.032 9.096 8.951 9.060 1,190,586 +0.03(+0.30%)
Mar 13, 2013 8.897 9.042 8.852 9.032 975,631 +0.15(+1.73%)
Mar 12, 2013 8.779 8.906 8.644 8.879 1,386,725 +0.06(+0.72%)
Mar 11, 2013 8.752 8.897 8.752 8.815 839,685 +0.05(+0.62%)
Mar 08, 2013 8.797 8.797 8.598 8.761 904,279 +0.05(+0.62%)
Mar 07, 2013 8.653 8.716 8.585 8.707 951,936 +0.02(+0.21%)
Mar 06, 2013 8.725 8.811 8.589 8.689 1,668,597 -0.05(-0.52%)
Mar 05, 2013 8.770 8.834 8.589 8.734 979,234 +0.02(+0.21%)
Mar 04, 2013 8.653 8.770 8.589 8.716 1,419,949 +0.06(+0.73%)
Mar 01, 2013 8.653 8.707 8.562 8.653 1,546,203 -0.09(-1.03%)
Feb 28, 2013 8.815 8.951 8.734 8.743 1,757,542 +0.02(+0.21%)
Feb 27, 2013 8.409 8.779 8.409 8.725 1,660,973 +0.30(+3.54%)
Feb 26, 2013 8.318 8.472 8.210 8.427 1,444,216 +0.17(+2.08%)
Feb 25, 2013 8.336 8.400 8.255 8.255 1,815,199 -0.05(-0.54%)
Feb 22, 2013 8.192 8.309 8.047 8.300 2,113,753 +0.25(+3.15%)
Feb 21, 2013 8.164 8.228 7.920 8.047 1,446,029 -0.12(-1.44%)
Feb 20, 2013 8.219 8.535 8.038 8.164 2,039,247 -0.04(-0.44%)
Feb 19, 2013 8.155 8.246 8.092 8.201 580,670 +0.07(+0.89%)
Feb 15, 2013 8.174 8.237 8.101 8.128 1,066,742 +0.01(+0.11%)
Feb 14, 2013 8.029 8.155 7.947 8.119 1,546,142 +0.09(+1.13%)
Feb 13, 2013 7.920 8.038 7.875 8.029 936,660 +0.14(+1.83%)
Feb 12, 2013 7.957 8.029 7.839 7.884 1,689,465 +0.00(+0.00%)
Feb 11, 2013 7.866 7.947 7.776 7.884 1,095,908 +0.05(+0.58%)
Feb 08, 2013 7.694 7.916 7.562 7.839 1,442,400 +0.14(+1.88%)
Feb 07, 2013 7.785 8.571 7.631 7.694 6,635,100 +0.24(+3.28%)
Feb 06, 2013 7.333 7.532 7.296 7.450 2,171,236 -0.09(-1.20%)
Feb 04, 2013 7.902 7.911 7.532 7.541 1,888,631 -0.48(-5.98%)
Feb 01, 2013 8.056 8.065 7.902 8.020 1,118,275 +0.01(+0.11%)
Jan 31, 2013 7.830 8.029 7.821 8.011 972,637 +0.17(+2.19%)
Jan 30, 2013 8.029 8.047 7.812 7.839 617,503 -0.21(-2.58%)
Jan 29, 2013 8.219 8.255 8.002 8.047 991,267 -0.16(-1.98%)
Jan 28, 2013 8.183 8.210 7.984 8.210 619,278 +0.02(+0.22%)
Jan 25, 2013 8.345 8.345 8.110 8.192 803,778 -0.08(-0.98%)
Jan 24, 2013 7.947 8.318 7.947 8.273 1,282,654 +0.36(+4.57%)
Jan 23, 2013 7.920 7.966 7.767 7.911 856,956 +0.02(+0.23%)
Jan 22, 2013 7.785 7.893 7.613 7.893 614,255 +0.12(+1.51%)
Jan 18, 2013 7.794 7.821 7.532 7.776 1,310,819 +0.00(+0.00%)
Jan 17, 2013 7.523 7.830 7.486 7.776 1,627,634 +0.26(+3.49%)
Jan 16, 2013 7.468 7.550 7.432 7.513 610,691 +0.00(+0.00%)
Jan 15, 2013 7.586 7.604 7.450 7.513 1,069,375 -0.11(-1.42%)
Jan 14, 2013 7.667 7.667 7.568 7.622 809,698 -0.06(-0.82%)
Jan 11, 2013 7.839 7.866 7.658 7.685 459,110 -0.14(-1.73%)
Jan 10, 2013 7.884 7.893 7.740 7.821 506,080 +0.01(+0.12%)
Jan 09, 2013 7.821 7.884 7.767 7.812 431,613 +0.03(+0.35%)
Jan 08, 2013 7.821 7.848 7.631 7.785 716,536 -0.03(-0.35%)
Jan 07, 2013 7.785 7.929 7.730 7.812 521,826 -0.04(-0.46%)
Jan 04, 2013 8.011 8.011 7.730 7.848 957,810 -0.15(-1.92%)
Jan 03, 2013 7.902 8.183 7.902 8.002 961,642 +0.12(+1.49%)
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.