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

Tegna Inc (NY: TGNA )

15.00 +0.09 (+0.60%)
Streaming Delayed Price Updated: 9:33 AM EDT, Jun 3, 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 (%)
Apr 30, 2019 14.28 14.34 14.00 14.32 2,284,137 +0.04(+0.25%)
Apr 29, 2019 14.30 14.35 14.18 14.28 1,316,486 -0.02(-0.13%)
Apr 26, 2019 14.27 14.33 14.20 14.30 1,917,924 +0.12(+0.82%)
Apr 25, 2019 14.20 14.28 13.88 14.19 2,378,402 -0.04(-0.25%)
Apr 24, 2019 14.05 14.36 14.03 14.22 2,084,721 +0.17(+1.22%)
Apr 23, 2019 14.20 14.21 13.93 14.05 3,930,229 -0.15(-1.08%)
Apr 22, 2019 14.56 14.63 14.10 14.20 2,048,893 -0.39(-2.65%)
Apr 18, 2019 14.68 14.72 14.37 14.59 2,768,383 -0.15(-1.04%)
Apr 17, 2019 14.85 14.86 14.69 14.74 1,521,332 -0.04(-0.30%)
Apr 16, 2019 14.74 14.90 14.72 14.79 2,335,287 +0.19(+1.29%)
Apr 15, 2019 14.39 14.63 14.33 14.60 3,220,423 +0.21(+1.44%)
Apr 12, 2019 14.47 14.55 14.13 14.39 4,632,834 -0.04(-0.25%)
Apr 11, 2019 13.88 14.43 13.83 14.43 7,406,467 +0.56(+4.02%)
Apr 10, 2019 13.33 13.87 13.18 13.87 4,172,107 +0.61(+4.61%)
Apr 09, 2019 13.32 13.36 13.22 13.26 2,129,156 -0.08(-0.61%)
Apr 08, 2019 13.18 13.36 13.15 13.34 1,833,240 +0.18(+1.37%)
Apr 05, 2019 12.94 13.20 12.93 13.16 3,435,632 +0.27(+2.09%)
Apr 04, 2019 12.67 13.02 12.67 12.89 1,621,851 +0.22(+1.77%)
Apr 03, 2019 12.83 12.94 12.62 12.67 2,720,827 -0.04(-0.35%)
Apr 02, 2019 12.65 12.73 12.49 12.71 2,283,557 +0.02(+0.14%)
Apr 01, 2019 12.76 12.94 12.60 12.69 3,901,527 +0.01(+0.07%)
Mar 29, 2019 12.79 12.79 12.53 12.68 4,887,638 -0.01(-0.07%)
Mar 28, 2019 12.63 12.81 12.58 12.69 1,748,294 +0.09(+0.71%)
Mar 27, 2019 12.68 12.81 12.58 12.60 2,176,080 -0.09(-0.71%)
Mar 26, 2019 12.80 12.88 12.60 12.69 1,678,343 +0.01(+0.07%)
Mar 25, 2019 12.70 12.87 12.57 12.68 4,144,923 +0.31(+2.47%)
Mar 22, 2019 12.59 12.71 12.37 12.38 2,746,705 -0.32(-2.55%)
Mar 21, 2019 12.59 12.80 12.54 12.70 3,291,584 +0.10(+0.78%)
Mar 20, 2019 12.44 13.00 12.44 12.60 3,909,770 -0.38(-2.91%)
Mar 19, 2019 13.23 13.26 12.94 12.98 2,011,325 -0.16(-1.23%)
Mar 18, 2019 12.95 13.17 12.90 13.14 1,813,910 +0.19(+1.46%)
Mar 15, 2019 12.96 13.06 12.83 12.95 4,382,032 -0.01(-0.07%)
Mar 14, 2019 13.12 13.24 12.94 12.96 2,214,443 -0.23(-1.77%)
Mar 13, 2019 13.53 13.54 13.18 13.20 1,527,084 -0.28(-2.07%)
Mar 12, 2019 13.21 13.52 13.21 13.47 3,013,588 +0.28(+2.11%)
Mar 11, 2019 12.92 13.20 12.77 13.20 6,146,217 +0.38(+2.95%)
Mar 08, 2019 12.91 13.04 12.76 12.82 1,974,399 -0.16(-1.25%)
Mar 07, 2019 13.20 13.23 12.91 12.98 1,722,767 -0.22(-1.70%)
Mar 06, 2019 13.17 13.35 13.11 13.20 2,411,676 +0.05(+0.41%)
Mar 05, 2019 13.11 13.41 12.97 13.15 3,597,224 +0.13(+1.03%)
Mar 04, 2019 13.46 13.46 12.83 13.02 6,056,508 -0.37(-2.74%)
Mar 01, 2019 12.73 13.95 12.70 13.38 9,355,537 +1.59(+13.52%)
Feb 28, 2019 11.36 11.82 11.30 11.79 4,535,317 +0.44(+3.86%)
Feb 27, 2019 11.17 11.36 11.14 11.35 1,732,056 +0.14(+1.28%)
Feb 26, 2019 11.09 11.32 11.07 11.21 1,622,599 +0.10(+0.89%)
Feb 25, 2019 11.19 11.24 11.07 11.11 2,849,987 -0.04(-0.32%)
Feb 22, 2019 11.06 11.16 10.98 11.15 1,389,563 +0.09(+0.81%)
Feb 21, 2019 11.06 11.17 10.99 11.06 1,696,150 -0.04(-0.32%)
Feb 20, 2019 10.93 11.13 10.93 11.09 1,799,145 +0.18(+1.64%)
Feb 19, 2019 10.97 10.99 10.80 10.91 2,317,944 -0.07(-0.65%)
Feb 15, 2019 11.03 11.12 10.94 10.98 1,672,055 +0.03(+0.25%)
Feb 14, 2019 10.79 11.04 10.67 10.96 2,279,716 +0.13(+1.24%)
Feb 13, 2019 10.69 10.88 10.69 10.82 1,910,656 +0.16(+1.51%)
Feb 12, 2019 10.66 10.75 10.51 10.66 1,416,428 +0.06(+0.59%)
Feb 11, 2019 10.47 10.79 10.47 10.60 3,201,941 +0.15(+1.46%)
Feb 08, 2019 10.30 10.53 10.30 10.45 1,951,979 +0.10(+0.95%)
Feb 07, 2019 10.54 10.62 10.28 10.35 2,260,224 -0.21(-1.95%)
Feb 06, 2019 10.35 10.58 10.34 10.55 2,724,724 +0.23(+2.25%)
Feb 05, 2019 10.17 10.46 10.13 10.32 2,215,753 +0.22(+2.22%)
Feb 04, 2019 10.10 10.25 10.08 10.10 2,696,749 +0.00(+0.00%)
Feb 01, 2019 10.60 10.60 10.07 10.10 2,773,541 -0.41(-3.92%)
Jan 31, 2019 10.47 10.64 10.43 10.51 1,687,786 +0.06(+0.60%)
Jan 30, 2019 10.77 10.77 10.08 10.45 2,497,236 -0.29(-2.67%)
Jan 29, 2019 10.64 10.79 10.60 10.73 1,239,499 +0.09(+0.84%)
Jan 28, 2019 10.56 10.76 10.55 10.64 1,187,545 -0.02(-0.17%)
Jan 25, 2019 10.55 10.75 10.55 10.66 1,783,198 +0.18(+1.71%)
Jan 24, 2019 10.43 10.52 10.35 10.48 1,196,274 +0.06(+0.60%)
Jan 23, 2019 10.32 10.50 10.30 10.42 1,352,661 +0.16(+1.57%)
Jan 22, 2019 10.49 10.52 10.20 10.26 1,302,125 -0.29(-2.72%)
Jan 18, 2019 10.54 10.67 10.47 10.55 1,527,179 +0.10(+0.94%)
Jan 17, 2019 10.26 10.56 10.26 10.45 1,305,531 +0.06(+0.60%)
Jan 16, 2019 10.31 10.54 10.30 10.38 1,430,075 +0.05(+0.52%)
Jan 15, 2019 10.47 10.52 10.30 10.33 1,156,186 -0.11(-1.03%)
Jan 14, 2019 10.33 10.52 10.28 10.44 1,297,037 +0.02(+0.17%)
Jan 11, 2019 10.38 10.58 10.33 10.42 1,279,426 -0.03(-0.26%)
Jan 10, 2019 10.26 10.53 10.17 10.45 1,408,016 +0.15(+1.48%)
Jan 09, 2019 10.24 10.41 10.21 10.30 1,786,176 +0.04(+0.44%)
Jan 08, 2019 9.901 10.30 9.848 10.25 2,697,382 +0.41(+4.19%)
Jan 07, 2019 9.812 10.05 9.713 9.839 3,536,518 -0.04(-0.45%)
Jan 04, 2019 9.928 10.24 9.857 9.884 2,753,770 +0.10(+1.01%)
Jan 03, 2019 9.830 10.05 9.660 9.785 1,935,973 -0.09(-0.91%)
Jan 02, 2019 9.543 10.00 9.516 9.875 2,951,754 +0.14(+1.47%)
Dec 31, 2018 9.696 9.731 9.284 9.731 2,365,943 +0.11(+1.12%)
Dec 28, 2018 9.561 9.803 9.445 9.624 1,912,436 +0.04(+0.47%)
Dec 27, 2018 9.606 9.642 9.167 9.579 1,828,306 -0.20(-2.01%)
Dec 26, 2018 9.472 9.776 9.328 9.776 1,776,631 +0.38(+4.00%)
Dec 24, 2018 9.481 9.731 9.382 9.400 1,446,419 -0.22(-2.33%)
Dec 21, 2018 9.982 10.38 9.534 9.624 4,346,406 -0.34(-3.41%)
Dec 20, 2018 10.52 10.52 9.794 9.964 2,411,233 -0.61(-5.76%)
Dec 19, 2018 10.88 10.90 10.40 10.57 2,808,682 -0.25(-2.32%)
Dec 18, 2018 11.10 11.15 10.80 10.82 3,158,708 -0.16(-1.47%)
Dec 17, 2018 11.17 11.32 10.89 10.98 1,782,716 -0.18(-1.60%)
Dec 14, 2018 11.26 11.50 11.08 11.16 1,272,165 -0.21(-1.81%)
Dec 13, 2018 11.72 11.79 11.20 11.37 1,725,929 -0.34(-2.91%)
Dec 12, 2018 11.77 11.83 11.57 11.71 2,064,191 +0.12(+1.00%)
Dec 11, 2018 11.52 11.78 11.51 11.59 2,031,932 +0.23(+2.05%)
Dec 10, 2018 11.38 11.44 11.14 11.36 1,463,960 +0.00(+0.00%)
Dec 07, 2018 11.60 11.69 11.27 11.36 1,779,847 -0.27(-2.31%)
Dec 06, 2018 11.23 11.63 11.14 11.63 2,800,605 +0.22(+1.96%)
Dec 04, 2018 11.74 11.90 11.33 11.41 2,556,177 -0.36(-3.03%)
Dec 03, 2018 12.01 12.02 11.52 11.76 2,871,218 -0.07(-0.60%)
Nov 30, 2018 12.02 12.06 11.65 11.83 3,063,279 -0.21(-1.77%)
Nov 29, 2018 11.90 12.10 11.88 12.05 1,582,367 +0.04(+0.30%)
Nov 28, 2018 11.76 12.02 11.65 12.01 2,956,357 +0.35(+2.98%)
Nov 27, 2018 11.45 11.70 11.45 11.66 2,732,014 +0.20(+1.71%)
Nov 26, 2018 11.40 11.57 11.30 11.47 2,272,523 +0.22(+1.98%)
Nov 23, 2018 11.00 11.41 11.00 11.25 964,785 +0.13(+1.20%)
Nov 21, 2018 11.11 11.11 11.11 0 +0.32(+2.97%)
Nov 20, 2018 11.10 11.23 10.70 10.79 2,048,680 -0.45(-3.96%)
Nov 19, 2018 11.40 11.51 11.19 11.24 1,953,929 -0.19(-1.64%)
Nov 16, 2018 11.25 11.49 11.25 11.42 2,370,295 +0.12(+1.02%)
Nov 15, 2018 11.25 11.32 10.95 11.31 2,233,918 -0.02(-0.16%)
Nov 14, 2018 11.55 11.68 11.31 11.33 2,446,264 -0.11(-0.93%)
Nov 13, 2018 11.20 11.49 11.12 11.43 3,910,691 +0.25(+2.23%)
Nov 12, 2018 11.13 11.39 11.06 11.18 4,591,503 +0.11(+0.96%)
Nov 09, 2018 11.16 11.41 10.94 11.08 5,010,035 -0.07(-0.64%)
Nov 08, 2018 11.49 11.57 10.88 11.15 3,515,462 -0.01(-0.08%)
Nov 07, 2018 11.04 11.22 10.91 11.16 2,766,823 +0.12(+1.05%)
Nov 06, 2018 10.88 11.05 10.79 11.04 1,231,337 +0.20(+1.81%)
Nov 05, 2018 10.84 11.04 10.81 10.84 1,572,641 +0.03(+0.25%)
Nov 02, 2018 10.96 11.07 10.57 10.82 2,557,974 -0.08(-0.74%)
Nov 01, 2018 10.35 10.92 10.34 10.90 3,652,989 +0.62(+6.07%)
Oct 31, 2018 10.27 10.45 10.08 10.27 2,613,306 +0.10(+0.96%)
Oct 30, 2018 9.803 10.27 9.732 10.18 2,345,683 +0.43(+4.38%)
Oct 29, 2018 9.901 10.11 9.616 9.749 3,093,457 -0.02(-0.18%)
Oct 26, 2018 9.821 9.927 9.651 9.767 2,020,209 -0.20(-1.97%)
Oct 25, 2018 9.821 10.07 9.776 9.963 2,752,756 +0.20(+2.01%)
Oct 24, 2018 10.56 10.60 9.767 9.767 2,658,146 -0.82(-7.74%)
Oct 23, 2018 10.53 10.70 10.44 10.59 1,945,889 -0.09(-0.83%)
Oct 22, 2018 10.60 10.72 10.54 10.68 1,288,723 +0.13(+1.27%)
Oct 19, 2018 10.51 10.62 10.45 10.54 1,185,709 +0.00(+0.00%)
Oct 18, 2018 10.47 10.58 10.38 10.54 1,488,093 +0.07(+0.68%)
Oct 17, 2018 10.57 10.61 10.47 10.47 1,647,814 -0.13(-1.26%)
Oct 16, 2018 10.31 10.60 10.31 10.60 1,998,478 +0.34(+3.30%)
Oct 15, 2018 9.945 10.38 9.936 10.27 898,644 +0.28(+2.76%)
Oct 12, 2018 10.15 10.15 9.865 9.990 1,480,087 +0.00(+0.00%)
Oct 11, 2018 10.15 10.26 9.963 9.990 1,641,105 -0.20(-1.92%)
Oct 10, 2018 10.52 10.69 10.18 10.19 1,963,508 -0.37(-3.54%)
Oct 09, 2018 10.68 10.73 10.48 10.56 1,512,680 -0.12(-1.17%)
Oct 08, 2018 10.46 10.71 10.33 10.68 1,418,375 +0.22(+2.13%)
Oct 05, 2018 10.56 10.68 10.43 10.46 1,270,282 -0.08(-0.76%)
Oct 04, 2018 10.60 10.67 10.48 10.54 1,820,884 -0.11(-1.00%)
Oct 03, 2018 10.61 10.74 10.58 10.65 1,231,486 +0.10(+0.93%)
Oct 02, 2018 10.49 10.58 10.30 10.55 1,584,454 +0.05(+0.51%)
Oct 01, 2018 10.71 10.75 10.44 10.50 1,762,303 -0.15(-1.42%)
Sep 28, 2018 10.58 10.70 10.55 10.65 1,423,704 +0.03(+0.25%)
Sep 27, 2018 10.60 10.72 10.56 10.62 1,097,912 +0.03(+0.25%)
Sep 26, 2018 10.72 10.76 10.60 10.60 2,143,420 -0.12(-1.16%)
Sep 25, 2018 10.59 10.76 10.47 10.72 1,735,680 +0.17(+1.60%)
Sep 24, 2018 10.55 10.60 10.31 10.55 1,343,292 +0.00(+0.00%)
Sep 21, 2018 10.78 10.83 10.52 10.55 4,097,363 -0.20(-1.82%)
Sep 20, 2018 10.64 10.80 10.59 10.75 1,574,683 +0.12(+1.17%)
Sep 19, 2018 10.58 10.68 10.53 10.62 1,786,754 +0.06(+0.59%)
Sep 18, 2018 10.52 10.65 10.48 10.56 1,808,734 +0.05(+0.51%)
Sep 17, 2018 10.60 10.67 10.48 10.51 1,114,710 -0.07(-0.67%)
Sep 14, 2018 10.54 10.65 10.44 10.58 1,524,676 +0.07(+0.68%)
Sep 13, 2018 10.29 10.52 10.21 10.51 1,570,237 +0.28(+2.79%)
Sep 12, 2018 10.08 10.27 10.05 10.22 1,296,985 +0.13(+1.32%)
Sep 11, 2018 10.05 10.10 9.927 10.09 1,066,961 -0.01(-0.09%)
Sep 10, 2018 10.19 10.22 10.06 10.10 1,347,815 -0.06(-0.61%)
Sep 07, 2018 10.21 10.34 10.11 10.16 1,397,423 -0.09(-0.87%)
Sep 06, 2018 10.43 10.53 10.23 10.25 2,084,985 -0.25(-2.37%)
Sep 05, 2018 10.21 10.56 10.13 10.50 2,482,428 +0.29(+2.86%)
Sep 04, 2018 10.22 10.30 10.04 10.21 2,552,494 -0.10(-0.94%)
Aug 31, 2018 10.30 10.30 10.30 0 +0.04(+0.34%)
Aug 30, 2018 10.26 10.32 10.15 10.27 1,461,230 -0.04(-0.43%)
Aug 29, 2018 10.39 10.39 10.17 10.31 993,071 -0.05(-0.51%)
Aug 28, 2018 10.41 10.47 10.30 10.36 1,688,702 -0.04(-0.34%)
Aug 27, 2018 10.42 10.54 10.30 10.40 2,318,685 +0.03(+0.26%)
Aug 24, 2018 10.16 10.37 10.12 10.37 2,236,701 +0.21(+2.09%)
Aug 23, 2018 10.20 10.22 9.931 10.16 2,095,479 -0.09(-0.86%)
Aug 22, 2018 10.03 10.33 10.01 10.25 3,217,593 +0.19(+1.94%)
Aug 21, 2018 9.683 10.06 9.612 10.05 2,734,317 +0.40(+4.12%)
Aug 20, 2018 9.533 9.674 9.440 9.656 2,055,419 +0.17(+1.77%)
Aug 17, 2018 9.541 9.630 9.453 9.488 1,654,957 -0.09(-0.92%)
Aug 16, 2018 9.479 9.603 9.422 9.577 1,285,529 +0.13(+1.41%)
Aug 15, 2018 9.444 9.462 9.205 9.444 2,132,446 -0.04(-0.37%)
Aug 14, 2018 9.364 9.497 9.329 9.479 1,724,278 +0.16(+1.71%)
Aug 13, 2018 9.533 9.533 9.178 9.320 2,557,957 -0.17(-1.77%)
Aug 10, 2018 9.630 9.692 9.431 9.488 1,705,234 -0.23(-2.37%)
Aug 09, 2018 9.692 9.771 9.590 9.718 1,866,362 +0.06(+0.64%)
Aug 08, 2018 9.639 9.842 9.594 9.656 2,403,442 -0.05(-0.55%)
Aug 07, 2018 9.754 10.22 9.559 9.710 4,211,408 -0.15(-1.53%)
Aug 06, 2018 9.656 9.869 9.577 9.860 2,318,227 +0.22(+2.30%)
Aug 03, 2018 9.444 9.665 9.440 9.639 1,747,941 +0.24(+2.54%)
Aug 02, 2018 9.524 9.568 9.289 9.400 2,464,615 -0.12(-1.30%)
Aug 01, 2018 9.736 9.736 9.364 9.524 3,707,490 -0.24(-2.45%)
Jul 31, 2018 9.718 9.833 9.488 9.763 2,777,837 +0.02(+0.18%)
Jul 30, 2018 9.533 9.807 9.453 9.745 1,208,124 +0.19(+2.04%)
Jul 27, 2018 9.771 9.798 9.329 9.550 2,293,757 -0.25(-2.53%)
Jul 26, 2018 9.922 10.07 9.789 9.798 2,414,572 -0.09(-0.90%)
Jul 25, 2018 9.612 9.913 9.568 9.887 2,848,604 +0.35(+3.62%)
Jul 24, 2018 9.612 9.612 9.417 9.541 1,569,432 -0.04(-0.37%)
Jul 23, 2018 9.497 9.630 9.462 9.577 1,760,169 +0.02(+0.19%)
Jul 20, 2018 9.656 9.656 9.435 9.559 2,006,083 -0.06(-0.64%)
Jul 19, 2018 9.701 9.727 9.568 9.621 1,865,063 -0.15(-1.54%)
Jul 18, 2018 9.665 9.771 9.559 9.771 2,939,127 +0.09(+0.91%)
Jul 17, 2018 9.895 10.04 9.634 9.683 2,786,630 -0.17(-1.71%)
Jul 16, 2018 10.64 10.64 9.807 9.851 3,244,311 -0.73(-6.86%)
Jul 13, 2018 10.68 10.79 10.50 10.58 2,364,399 -0.09(-0.83%)
Jul 12, 2018 10.88 10.90 10.55 10.67 2,891,184 -0.15(-1.39%)
Jul 11, 2018 10.47 11.05 10.35 10.82 5,532,228 +0.33(+3.12%)
Jul 10, 2018 10.57 10.57 10.20 10.49 2,914,795 -0.05(-0.50%)
Jul 09, 2018 10.31 10.59 10.27 10.54 2,393,243 +0.23(+2.23%)
Jul 06, 2018 10.06 10.32 9.966 10.31 2,572,249 +0.25(+2.46%)
Jul 05, 2018 9.692 10.07 9.639 10.06 3,767,373 +0.45(+4.70%)
Jul 03, 2018 9.612 9.612 9.612 0 +0.02(+0.18%)
Jul 02, 2018 9.533 9.612 9.320 9.594 1,985,628 -0.01(-0.09%)
Jun 29, 2018 9.798 9.851 9.603 9.603 1,617,188 -0.17(-1.72%)
Jun 28, 2018 9.869 9.869 9.621 9.771 1,686,154 -0.11(-1.08%)
Jun 27, 2018 10.24 10.26 9.851 9.878 2,290,294 -0.36(-3.54%)
Jun 26, 2018 10.09 10.26 9.895 10.24 3,633,783 +0.15(+1.49%)
Jun 25, 2018 10.02 10.28 9.962 10.09 3,793,305 +0.14(+1.42%)
Jun 22, 2018 9.957 10.06 9.665 9.948 26,005,998 +0.05(+0.54%)
Jun 21, 2018 10.62 10.66 9.869 9.895 4,287,259 -0.79(-7.37%)
Jun 20, 2018 10.19 10.71 10.17 10.68 3,617,999 +0.58(+5.78%)
Jun 19, 2018 10.13 10.25 10.02 10.10 1,651,362 -0.09(-0.87%)
Jun 18, 2018 10.11 10.25 10.02 10.19 1,867,195 +0.05(+0.52%)
Jun 15, 2018 10.22 10.04 10.13 2,493,614 +0.06(+0.62%)
Jun 14, 2018 10.03 10.13 9.953 10.07 2,225,014 +0.09(+0.89%)
Jun 13, 2018 9.904 10.11 9.887 9.984 2,314,640 +0.18(+1.81%)
Jun 12, 2018 10.13 10.21 9.718 9.807 2,706,023 -0.33(-3.23%)
Jun 11, 2018 9.550 10.21 9.550 10.13 3,791,860 +0.58(+6.02%)
Jun 08, 2018 9.347 9.594 9.329 9.559 1,808,302 +0.19(+1.98%)
Jun 07, 2018 9.320 9.444 9.294 9.373 2,162,372 +0.13(+1.44%)
Jun 06, 2018 9.311 9.240 2,130,736 +0.21(+2.34%)
Jun 05, 2018 9.038 9.109 8.889 9.029 1,835,826 +0.00(+0.00%)
Jun 04, 2018 8.959 9.069 8.950 9.029 2,324,273 +0.09(+0.98%)
Jun 01, 2018 9.188 9.258 8.924 8.941 2,483,694 -0.18(-1.93%)
May 31, 2018 9.267 9.302 8.959 9.117 2,207,286 -0.16(-1.71%)
May 30, 2018 9.284 9.412 9.212 9.276 1,750,010 +0.02(+0.19%)
May 29, 2018 9.311 9.381 9.148 9.258 1,524,774 -0.10(-1.03%)
May 25, 2018 9.355 9.355 9.355 0 +0.04(+0.47%)
May 24, 2018 9.320 9.399 9.170 9.311 1,495,353 -0.02(-0.19%)
May 23, 2018 9.539 9.575 9.298 9.328 1,704,174 -0.26(-2.75%)
May 22, 2018 9.601 9.693 9.469 9.592 1,591,614 -0.01(-0.09%)
May 21, 2018 9.706 9.733 9.531 9.601 1,624,133 -0.11(-1.09%)
May 18, 2018 9.557 9.715 9.531 9.706 2,376,787 +0.16(+1.66%)
May 17, 2018 9.575 9.764 9.487 9.548 2,603,810 -0.03(-0.28%)
May 16, 2018 9.460 9.627 9.364 9.575 2,536,886 +0.14(+1.49%)
May 15, 2018 9.355 9.434 9.276 9.434 1,817,047 +0.07(+0.75%)
May 14, 2018 9.311 9.513 9.240 9.364 2,576,421 -0.01(-0.09%)
May 11, 2018 9.355 9.451 9.227 9.372 2,578,069 +0.08(+0.85%)
May 10, 2018 9.276 9.482 9.196 9.293 2,871,380 +0.03(+0.28%)
May 09, 2018 9.276 9.636 9.152 9.267 2,971,032 +0.00(+0.00%)
May 08, 2018 9.601 9.680 9.065 9.267 3,039,237 -0.04(-0.38%)
May 07, 2018 9.144 9.381 9.021 9.302 2,410,558 +0.18(+1.93%)
May 04, 2018 8.836 9.284 8.792 9.126 1,844,044 +0.25(+2.87%)
May 03, 2018 9.126 9.152 8.818 8.871 2,040,943 -0.32(-3.44%)
May 02, 2018 9.240 9.346 9.152 9.188 1,664,132 -0.09(-0.95%)
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.