Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York Times Company (NY: NYT )

55.32 +0.16 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 28, 2013 8.992 8.992 8.784 8.839 965,614 -0.12(-1.31%)
Mar 27, 2013 8.811 9.037 8.739 8.956 2,499,460 +0.04(+0.40%)
Mar 26, 2013 9.073 9.073 8.830 8.920 872,444 -0.08(-0.90%)
Mar 25, 2013 9.010 9.109 8.929 9.001 870,286 +0.00(+0.00%)
Mar 22, 2013 9.019 9.109 8.956 9.001 648,506 +0.01(+0.10%)
Mar 21, 2013 9.028 9.100 8.948 8.992 801,154 -0.14(-1.58%)
Mar 20, 2013 8.983 9.154 8.902 9.136 2,155,901 +0.19(+2.12%)
Mar 19, 2013 8.947 9.037 8.852 8.947 843,164 +0.04(+0.40%)
Mar 18, 2013 8.830 8.974 8.811 8.911 851,162 -0.07(-0.80%)
Mar 15, 2013 9.046 9.064 8.920 8.983 2,048,502 -0.05(-0.60%)
Mar 14, 2013 9.010 9.073 8.929 9.037 1,193,569 +0.03(+0.30%)
Mar 13, 2013 8.875 9.019 8.830 9.010 978,075 +0.15(+1.73%)
Mar 12, 2013 8.757 8.884 8.622 8.857 1,390,199 +0.06(+0.72%)
Mar 11, 2013 8.730 8.875 8.730 8.793 841,788 +0.05(+0.62%)
Mar 08, 2013 8.775 8.775 8.577 8.739 906,544 +0.05(+0.62%)
Mar 07, 2013 8.631 8.694 8.563 8.685 954,321 +0.02(+0.21%)
Mar 06, 2013 8.703 8.789 8.568 8.667 1,672,777 -0.05(-0.52%)
Mar 05, 2013 8.748 8.811 8.568 8.712 981,688 +0.02(+0.21%)
Mar 04, 2013 8.631 8.748 8.568 8.694 1,423,507 +0.06(+0.73%)
Mar 01, 2013 8.631 8.685 8.541 8.631 1,550,076 -0.09(-1.03%)
Feb 28, 2013 8.793 8.929 8.712 8.721 1,761,946 +0.02(+0.21%)
Feb 27, 2013 8.388 8.757 8.388 8.703 1,665,135 +0.30(+3.54%)
Feb 26, 2013 8.297 8.451 8.189 8.406 1,447,835 +0.17(+2.08%)
Feb 25, 2013 8.315 8.379 8.234 8.234 1,819,746 -0.05(-0.54%)
Feb 22, 2013 8.171 8.288 8.027 8.279 2,119,049 +0.25(+3.15%)
Feb 21, 2013 8.144 8.207 7.901 8.027 1,449,652 -0.12(-1.44%)
Feb 20, 2013 8.198 8.514 8.018 8.144 2,044,355 -0.04(-0.44%)
Feb 19, 2013 8.135 8.225 8.072 8.180 582,125 +0.07(+0.89%)
Feb 15, 2013 8.153 8.216 8.081 8.108 1,069,414 +0.01(+0.11%)
Feb 14, 2013 8.009 8.135 7.928 8.099 1,550,015 +0.09(+1.13%)
Feb 13, 2013 7.901 8.018 7.855 8.009 939,006 +0.14(+1.83%)
Feb 12, 2013 7.937 8.009 7.819 7.864 1,693,698 +0.00(+0.00%)
Feb 11, 2013 7.846 7.928 7.756 7.864 1,098,654 +0.05(+0.58%)
Feb 08, 2013 7.675 7.896 7.543 7.819 1,446,014 +0.14(+1.88%)
Feb 07, 2013 7.765 8.550 7.612 7.675 6,651,723 +0.24(+3.28%)
Feb 06, 2013 7.314 7.513 7.278 7.432 2,176,675 -0.09(-1.20%)
Feb 04, 2013 7.883 7.892 7.513 7.522 1,893,363 -0.48(-5.98%)
Feb 01, 2013 8.036 8.045 7.883 8.000 1,121,077 +0.01(+0.11%)
Jan 31, 2013 7.810 8.009 7.801 7.991 975,074 +0.17(+2.19%)
Jan 30, 2013 8.009 8.027 7.792 7.819 619,050 -0.21(-2.58%)
Jan 29, 2013 8.198 8.234 7.982 8.027 993,750 -0.16(-1.98%)
Jan 28, 2013 8.162 8.189 7.964 8.189 620,829 +0.02(+0.22%)
Jan 25, 2013 8.324 8.324 8.090 8.171 805,792 -0.08(-0.98%)
Jan 24, 2013 7.928 8.297 7.928 8.252 1,285,867 +0.36(+4.57%)
Jan 23, 2013 7.901 7.946 7.747 7.892 859,103 +0.02(+0.23%)
Jan 22, 2013 7.765 7.874 7.594 7.874 615,794 +0.12(+1.51%)
Jan 18, 2013 7.774 7.801 7.513 7.756 1,314,103 +0.00(+0.00%)
Jan 17, 2013 7.504 7.810 7.468 7.756 1,631,712 +0.26(+3.49%)
Jan 16, 2013 7.450 7.531 7.414 7.495 612,221 +0.00(+0.00%)
Jan 15, 2013 7.567 7.585 7.432 7.495 1,072,054 -0.11(-1.42%)
Jan 14, 2013 7.648 7.648 7.549 7.603 811,727 -0.06(-0.82%)
Jan 11, 2013 7.819 7.846 7.639 7.666 460,260 -0.14(-1.73%)
Jan 10, 2013 7.864 7.874 7.720 7.801 507,348 +0.01(+0.12%)
Jan 09, 2013 7.801 7.864 7.747 7.792 432,695 +0.03(+0.35%)
Jan 08, 2013 7.801 7.828 7.612 7.765 718,331 -0.03(-0.35%)
Jan 07, 2013 7.765 7.910 7.711 7.792 523,133 -0.04(-0.46%)
Jan 04, 2013 7.991 7.991 7.711 7.828 960,209 -0.15(-1.92%)
Jan 03, 2013 7.883 8.162 7.883 7.982 964,051 +0.12(+1.49%)
Jan 02, 2013 7.842 7.923 7.801 7.864 1,239,450 +0.17(+2.23%)
Dec 31, 2012 7.414 7.729 7.386 7.693 716,710 +0.26(+3.52%)
Dec 28, 2012 7.432 7.540 7.350 7.432 452,361 -0.03(-0.36%)
Dec 27, 2012 7.504 7.621 7.386 7.459 740,680 -0.05(-0.72%)
Dec 26, 2012 7.657 7.666 7.459 7.513 812,539 -0.14(-1.77%)
Dec 24, 2012 7.747 7.774 7.540 7.648 346,052 -0.14(-1.74%)
Dec 21, 2012 7.964 8.018 7.684 7.783 1,410,156 -0.14(-1.82%)
Dec 20, 2012 7.964 7.973 7.846 7.928 639,930 -0.04(-0.45%)
Dec 19, 2012 7.855 8.009 7.774 7.964 970,010 +0.14(+1.73%)
Dec 18, 2012 7.585 7.864 7.549 7.828 1,336,158 +0.24(+3.21%)
Dec 17, 2012 7.540 7.612 7.405 7.585 1,174,119 +0.10(+1.33%)
Dec 14, 2012 7.414 7.612 7.337 7.486 863,394 +0.04(+0.48%)
Dec 13, 2012 7.495 7.540 7.314 7.450 1,129,080 -0.02(-0.24%)
Dec 12, 2012 7.621 7.657 7.450 7.468 873,678 -0.14(-1.78%)
Dec 11, 2012 7.621 7.648 7.549 7.603 972,506 +0.03(+0.36%)
Dec 10, 2012 7.531 7.576 7.450 7.576 534,911 +0.03(+0.36%)
Dec 07, 2012 7.495 7.589 7.424 7.549 414,054 +0.08(+1.09%)
Dec 06, 2012 7.332 7.504 7.319 7.468 684,242 +0.14(+1.84%)
Dec 05, 2012 7.323 7.405 7.251 7.332 767,602 +0.06(+0.87%)
Dec 04, 2012 7.350 7.377 7.206 7.269 2,090,457 -0.05(-0.62%)
Nov 30, 2012 7.585 7.585 7.197 7.314 1,918,450 -0.23(-3.11%)
Nov 29, 2012 7.495 7.666 7.414 7.549 1,490,142 +0.12(+1.58%)
Nov 28, 2012 7.206 7.441 7.143 7.432 1,045,154 +0.18(+2.49%)
Nov 27, 2012 7.278 7.386 7.170 7.251 1,152,404 -0.06(-0.86%)
Nov 26, 2012 7.332 7.432 7.206 7.314 882,478 -0.06(-0.86%)
Nov 23, 2012 7.359 7.486 7.296 7.377 399,306 +0.05(+0.61%)
Nov 21, 2012 7.287 7.350 7.134 7.332 942,961 +0.05(+0.62%)
Nov 20, 2012 7.269 7.386 7.161 7.287 1,045,289 +0.01(+0.12%)
Nov 19, 2012 7.350 7.432 7.170 7.278 942,623 +0.01(+0.12%)
Nov 16, 2012 7.071 7.314 6.963 7.269 1,251,759 +0.18(+2.54%)
Nov 15, 2012 7.215 7.319 6.972 7.089 2,638,317 -0.10(-1.38%)
Nov 14, 2012 7.504 7.540 7.179 7.188 1,455,448 -0.29(-3.86%)
Nov 13, 2012 7.368 7.495 7.319 7.477 753,489 +0.08(+1.10%)
Nov 12, 2012 7.585 7.675 7.260 7.396 1,387,673 -0.19(-2.50%)
Nov 09, 2012 7.386 7.684 7.323 7.585 1,783,636 +0.18(+2.44%)
Nov 08, 2012 7.368 7.504 7.359 7.405 1,305,921 +0.05(+0.61%)
Nov 07, 2012 7.747 7.810 7.359 7.359 1,993,778 -0.48(-6.10%)
Nov 06, 2012 7.773 7.855 7.666 7.837 2,016,852 +0.19(+2.48%)
Nov 05, 2012 7.928 8.018 7.630 7.648 3,071,147 -0.27(-3.42%)
Nov 02, 2012 7.910 7.991 7.801 7.919 2,656,682 -0.02(-0.23%)
Nov 01, 2012 7.414 7.946 7.260 7.937 3,491,225 +0.56(+7.58%)
Oct 31, 2012 7.386 7.477 7.206 7.377 2,452,957 -0.01(-0.12%)
Oct 26, 2012 7.504 7.386 7.386 7.386 2,626,036 -0.11(-1.44%)
Oct 25, 2012 9.010 9.046 7.368 7.495 9,776,430 -2.11(-21.97%)
Oct 24, 2012 9.569 9.677 9.479 9.605 2,429,206 +0.08(+0.85%)
Oct 23, 2012 9.677 9.677 9.434 9.524 1,107,577 -0.10(-1.03%)
Oct 19, 2012 9.731 9.740 9.253 9.623 1,863,062 -0.14(-1.48%)
Oct 18, 2012 9.767 9.979 9.686 9.767 988,474 -0.04(-0.37%)
Oct 17, 2012 9.695 9.822 9.605 9.804 711,599 +0.14(+1.49%)
Oct 16, 2012 9.849 9.894 9.578 9.659 1,247,302 -0.15(-1.56%)
Oct 15, 2012 9.398 9.849 9.217 9.813 2,109,728 +0.45(+4.82%)
Oct 12, 2012 9.326 9.380 9.109 9.362 988,611 +0.03(+0.29%)
Oct 11, 2012 9.389 9.587 9.244 9.335 2,412,655 +0.33(+3.71%)
Oct 10, 2012 9.055 9.100 8.866 9.001 901,167 -0.06(-0.70%)
Oct 09, 2012 9.055 9.109 8.983 9.064 954,108 -0.01(-0.10%)
Oct 08, 2012 9.199 9.199 9.019 9.073 1,015,274 -0.19(-2.04%)
Oct 05, 2012 9.064 9.317 8.983 9.262 1,520,155 +0.23(+2.60%)
Oct 04, 2012 8.784 9.028 8.685 9.028 1,189,893 +0.31(+3.52%)
Oct 03, 2012 8.766 8.848 8.685 8.721 543,277 -0.05(-0.62%)
Oct 02, 2012 8.811 8.893 8.721 8.775 635,718 +0.01(+0.10%)
Oct 01, 2012 8.839 8.866 8.658 8.766 1,042,788 -0.04(-0.41%)
Sep 28, 2012 8.875 9.037 8.771 8.802 1,493,613 -0.14(-1.51%)
Sep 27, 2012 8.712 8.956 8.658 8.938 1,153,223 +0.28(+3.23%)
Sep 26, 2012 8.694 8.784 8.577 8.658 971,950 +0.00(+0.00%)
Sep 25, 2012 8.730 8.938 8.640 8.658 1,148,505 +0.01(+0.10%)
Sep 24, 2012 8.613 8.721 8.536 8.649 720,771 +0.01(+0.10%)
Sep 21, 2012 8.703 8.748 8.604 8.640 1,568,746 +0.05(+0.63%)
Sep 20, 2012 8.523 8.595 8.433 8.586 883,789 +0.02(+0.21%)
Sep 19, 2012 8.613 8.757 8.532 8.568 1,282,102 +0.00(+0.00%)
Sep 18, 2012 8.757 8.802 8.523 8.568 1,170,054 -0.19(-2.16%)
Sep 17, 2012 8.784 8.830 8.676 8.757 826,717 -0.08(-0.92%)
Sep 14, 2012 8.784 8.974 8.762 8.839 1,601,448 +0.13(+1.45%)
Sep 13, 2012 8.559 8.830 8.525 8.712 1,271,796 +0.12(+1.36%)
Sep 12, 2012 8.640 8.667 8.478 8.595 984,156 -0.02(-0.21%)
Sep 11, 2012 8.559 8.667 8.478 8.613 1,251,661 +0.05(+0.53%)
Sep 10, 2012 8.613 8.703 8.559 8.568 986,015 -0.07(-0.84%)
Sep 07, 2012 8.658 8.690 8.541 8.640 962,649 +0.05(+0.52%)
Sep 06, 2012 8.397 8.622 8.397 8.595 1,924,420 +0.23(+2.69%)
Sep 05, 2012 8.460 8.550 8.352 8.370 1,681,383 -0.05(-0.64%)
Sep 04, 2012 8.315 8.500 8.207 8.424 1,090,987 +0.14(+1.63%)
Aug 31, 2012 8.352 8.352 8.144 8.288 927,069 +0.03(+0.33%)
Aug 30, 2012 8.324 8.379 8.194 8.261 599,620 -0.10(-1.19%)
Aug 29, 2012 8.270 8.415 8.216 8.361 608,367 +0.14(+1.76%)
Aug 27, 2012 8.306 8.487 8.198 8.216 1,198,718 -0.10(-1.19%)
Aug 24, 2012 8.117 8.352 8.117 8.315 1,140,096 +0.14(+1.65%)
Aug 23, 2012 8.297 8.324 8.090 8.180 1,513,249 -0.12(-1.41%)
Aug 22, 2012 8.361 8.478 8.153 8.297 1,373,346 -0.05(-0.65%)
Aug 21, 2012 8.505 8.631 8.320 8.352 1,717,671 -0.09(-1.07%)
Aug 20, 2012 8.478 8.496 8.288 8.442 1,091,965 -0.04(-0.43%)
Aug 17, 2012 8.442 8.577 8.379 8.478 1,581,080 +0.01(+0.11%)
Aug 16, 2012 8.342 8.478 8.297 8.469 1,394,306 +0.15(+1.84%)
Aug 15, 2012 8.171 8.342 8.108 8.315 1,421,375 +0.12(+1.43%)
Aug 14, 2012 8.261 8.352 8.099 8.198 1,237,890 +0.03(+0.33%)
Aug 13, 2012 8.036 8.225 7.973 8.171 1,173,775 +0.14(+1.80%)
Aug 10, 2012 7.946 8.216 7.837 8.027 2,126,889 +0.06(+0.79%)
Aug 09, 2012 7.738 7.964 7.540 7.964 1,668,574 +0.23(+3.03%)
Aug 08, 2012 7.224 7.991 7.125 7.729 3,513,209 +0.44(+6.06%)
Aug 07, 2012 7.224 7.332 7.170 7.287 1,056,445 +0.11(+1.51%)
Aug 06, 2012 7.026 7.260 6.990 7.179 1,210,227 +0.16(+2.31%)
Aug 03, 2012 7.053 7.152 6.981 7.017 1,146,658 +0.15(+2.23%)
Aug 02, 2012 6.854 7.071 6.800 6.863 1,100,609 -0.02(-0.26%)
Aug 01, 2012 7.044 7.080 6.872 6.881 1,119,293 -0.11(-1.55%)
Jul 31, 2012 7.008 7.089 6.949 6.990 1,296,375 -0.05(-0.77%)
Jul 30, 2012 7.134 7.188 6.954 7.044 1,332,926 -0.09(-1.26%)
Jul 27, 2012 7.062 7.215 6.899 7.134 1,871,725 +0.10(+1.41%)
Jul 26, 2012 6.467 7.188 6.467 7.035 2,532,495 +0.68(+10.64%)
Jul 25, 2012 6.412 6.439 6.313 6.358 1,344,273 +0.00(+0.00%)
Jul 24, 2012 6.485 6.485 6.250 6.358 881,508 -0.08(-1.26%)
Jul 23, 2012 6.539 6.575 6.358 6.439 804,972 -0.24(-3.64%)
Jul 20, 2012 6.692 6.755 6.629 6.683 705,810 -0.06(-0.94%)
Jul 19, 2012 6.854 6.927 6.728 6.746 889,785 -0.08(-1.19%)
Jul 18, 2012 6.728 6.945 6.692 6.827 1,039,936 +0.10(+1.47%)
Jul 17, 2012 6.791 6.836 6.683 6.728 954,895 +0.00(+0.00%)
Jul 16, 2012 6.683 6.854 6.638 6.728 773,032 -0.01(-0.13%)
Jul 13, 2012 6.728 6.845 6.701 6.737 676,001 +0.05(+0.81%)
Jul 12, 2012 6.665 6.746 6.611 6.683 1,091,214 -0.05(-0.67%)
Jul 11, 2012 6.827 6.908 6.629 6.728 1,118,414 -0.06(-0.93%)
Jul 10, 2012 7.017 7.125 6.719 6.791 942,599 -0.15(-2.21%)
Jul 09, 2012 6.927 7.062 6.854 6.945 813,560 +0.02(+0.26%)
Jul 06, 2012 6.927 7.066 6.881 6.927 1,445,490 -0.10(-1.41%)
Jul 05, 2012 7.134 7.197 6.981 7.026 1,327,424 -0.17(-2.38%)
Jul 03, 2012 7.188 7.215 6.981 7.197 1,248,856 +0.02(+0.25%)
Jul 02, 2012 7.107 7.179 6.972 7.179 1,268,626 +0.14(+2.05%)
Jun 29, 2012 7.062 7.170 6.908 7.035 2,320,052 +0.13(+1.83%)
Jun 28, 2012 6.629 6.908 6.530 6.908 2,601,694 +0.23(+3.37%)
Jun 27, 2012 6.232 6.683 6.205 6.683 3,547,637 +0.50(+8.02%)
Jun 26, 2012 6.052 6.259 5.971 6.187 1,062,958 +0.18(+3.00%)
Jun 25, 2012 6.079 6.124 6.007 6.007 516,183 -0.21(-3.34%)
Jun 22, 2012 6.223 6.295 6.106 6.214 903,279 +0.05(+0.73%)
Jun 21, 2012 6.304 6.313 6.070 6.169 708,901 -0.10(-1.58%)
Jun 20, 2012 6.313 6.322 6.196 6.268 661,614 -0.02(-0.29%)
Jun 19, 2012 6.205 6.331 6.070 6.286 1,211,286 +0.14(+2.20%)
Jun 18, 2012 5.980 6.160 5.962 6.151 1,142,660 +0.14(+2.25%)
Jun 15, 2012 5.943 6.034 5.781 6.016 1,607,427 +0.11(+1.83%)
Jun 14, 2012 5.799 5.907 5.745 5.907 966,582 +0.14(+2.34%)
Jun 13, 2012 5.907 5.912 5.736 5.772 972,159 -0.14(-2.29%)
Jun 12, 2012 5.853 5.907 5.709 5.907 1,473,669 +0.10(+1.71%)
Jun 11, 2012 6.115 6.124 5.808 5.808 1,217,494 -0.25(-4.17%)
Jun 08, 2012 5.962 6.088 5.889 6.061 523,516 +0.10(+1.66%)
Jun 07, 2012 6.169 6.187 5.844 5.962 1,385,480 -0.09(-1.49%)
Jun 06, 2012 5.907 6.061 5.889 6.052 632,774 +0.19(+3.23%)
Jun 05, 2012 5.637 5.871 5.637 5.862 892,678 +0.17(+3.01%)
Jun 04, 2012 5.763 5.817 5.628 5.691 743,028 -0.05(-0.79%)
Jun 01, 2012 5.853 5.862 5.704 5.736 1,663,700 -0.26(-4.36%)
May 31, 2012 6.034 6.079 5.912 5.998 1,468,920 -0.04(-0.60%)
May 30, 2012 6.106 6.142 5.980 6.034 2,346,197 -0.15(-2.48%)
May 29, 2012 5.962 6.241 5.925 6.187 2,329,004 +0.28(+4.73%)
May 25, 2012 5.916 5.980 5.844 5.907 858,836 +0.01(+0.15%)
May 24, 2012 5.700 5.930 5.655 5.898 1,913,706 +0.21(+3.65%)
May 23, 2012 5.511 5.713 5.474 5.691 1,013,688 +0.14(+2.43%)
May 22, 2012 5.646 5.727 5.502 5.556 994,241 -0.09(-1.60%)
May 21, 2012 5.592 5.673 5.529 5.646 735,110 +0.06(+1.13%)
May 18, 2012 5.700 5.727 5.547 5.583 868,611 -0.12(-2.06%)
May 17, 2012 5.754 5.844 5.682 5.700 1,266,925 -0.04(-0.63%)
May 16, 2012 5.781 5.835 5.718 5.736 711,633 -0.03(-0.47%)
May 15, 2012 5.781 5.862 5.727 5.763 1,102,050 -0.03(-0.47%)
May 14, 2012 5.727 5.862 5.727 5.790 938,179 -0.01(-0.16%)
May 11, 2012 5.817 5.943 5.781 5.799 1,186,540 -0.07(-1.23%)
May 10, 2012 5.781 5.907 5.763 5.871 1,914,182 +0.15(+2.68%)
May 09, 2012 5.529 5.736 5.520 5.718 1,449,287 +0.18(+3.26%)
May 08, 2012 5.366 5.547 5.348 5.538 1,122,183 +0.12(+2.16%)
May 07, 2012 5.348 5.447 5.330 5.420 958,145 +0.03(+0.50%)
May 04, 2012 5.411 5.420 5.303 5.393 1,782,594 -0.07(-1.32%)
May 03, 2012 5.592 5.592 5.429 5.465 867,401 -0.11(-1.94%)
May 02, 2012 5.592 5.637 5.547 5.574 607,707 -0.07(-1.28%)
May 01, 2012 5.691 5.745 5.637 5.646 842,971 -0.05(-0.79%)
Apr 30, 2012 5.727 5.736 5.592 5.691 1,318,366 -0.03(-0.47%)
Apr 27, 2012 5.718 5.763 5.637 5.718 1,478,878 +0.00(+0.00%)
Apr 26, 2012 5.808 5.826 5.709 5.718 1,014,241 -0.12(-2.01%)
Apr 25, 2012 5.790 5.835 5.718 5.835 1,471,250 +0.14(+2.37%)
Apr 24, 2012 5.772 5.817 5.691 5.700 1,119,665 -0.07(-1.25%)
Apr 23, 2012 5.601 5.799 5.601 5.772 1,648,944 +0.05(+0.95%)
Apr 20, 2012 5.844 5.853 5.700 5.718 1,059,837 -0.04(-0.63%)
Apr 19, 2012 5.799 5.998 5.691 5.754 3,365,349 +0.24(+4.42%)
Apr 18, 2012 5.664 5.682 5.511 5.511 1,895,773 -0.21(-3.63%)
Apr 17, 2012 5.655 5.826 5.655 5.718 1,975,563 +0.13(+2.26%)
Apr 16, 2012 5.718 5.727 5.556 5.592 1,378,794 -0.09(-1.59%)
Apr 13, 2012 5.736 5.754 5.610 5.682 1,389,974 -0.11(-1.87%)
Apr 12, 2012 5.709 5.790 5.682 5.790 813,967 +0.09(+1.58%)
Apr 11, 2012 5.736 5.754 5.655 5.700 818,838 +0.04(+0.64%)
Apr 10, 2012 5.736 5.844 5.637 5.664 1,455,137 -0.11(-1.88%)
Apr 09, 2012 5.808 5.835 5.745 5.772 1,130,182 -0.16(-2.74%)
Apr 05, 2012 5.934 6.034 5.934 5.934 877,215 -0.04(-0.60%)
Apr 04, 2012 5.962 6.016 5.862 5.971 993,590 -0.05(-0.75%)
Apr 03, 2012 6.115 6.124 5.962 6.016 1,787,408 -0.09(-1.48%)
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.