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

New York Times Company (NY: NYT )

55.09 +0.60 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Oct 31, 2008 8.845 9.087 8.747 8.944 2,093,505 +0.06(+0.70%)
Oct 30, 2008 8.890 9.006 8.649 8.881 1,207,128 +0.19(+2.16%)
Oct 29, 2008 8.944 9.024 8.559 8.693 1,718,224 -0.32(-3.57%)
Oct 28, 2008 8.514 9.015 8.443 9.015 1,630,030 +0.51(+5.99%)
Oct 27, 2008 8.452 8.657 7.978 8.505 2,333,573 -0.04(-0.42%)
Oct 24, 2008 7.924 9.033 7.924 8.541 2,276,100 -1.03(-10.75%)
Oct 23, 2008 9.766 9.847 8.505 9.570 2,331,449 +0.02(+0.19%)
Oct 22, 2008 10.28 10.68 9.552 9.552 1,634,523 -1.07(-10.10%)
Oct 21, 2008 12.07 12.07 10.50 10.63 1,501,649 -1.07(-9.17%)
Oct 20, 2008 12.11 12.17 10.69 11.70 1,828,769 +0.51(+4.56%)
Oct 17, 2008 11.02 11.73 10.60 11.19 1,409,384 -0.02(-0.16%)
Oct 16, 2008 10.73 11.25 10.43 11.21 1,730,638 +0.43(+3.98%)
Oct 15, 2008 11.42 11.51 10.57 10.78 2,058,233 -0.87(-7.45%)
Oct 14, 2008 11.63 14.39 11.47 11.64 1,912,240 +0.35(+3.09%)
Oct 13, 2008 12.19 12.72 11.20 11.30 1,954,150 -0.87(-7.13%)
Oct 10, 2008 10.29 12.79 10.03 12.16 3,079,584 +1.28(+11.75%)
Oct 09, 2008 11.80 12.01 10.88 10.88 1,623,728 -1.02(-8.57%)
Oct 08, 2008 11.63 12.48 11.18 11.90 2,110,271 -0.08(-0.67%)
Oct 07, 2008 11.83 12.21 11.33 11.98 1,877,842 +0.31(+2.68%)
Oct 06, 2008 11.11 11.90 10.96 11.67 2,119,908 -0.15(-1.29%)
Oct 03, 2008 12.55 13.18 11.77 11.82 0 -0.57(-4.62%)
Oct 02, 2008 13.42 13.50 12.39 12.40 2,375,681 -0.86(-6.48%)
Oct 01, 2008 12.88 13.59 12.44 13.25 1,749,937 +0.47(+3.71%)
Sep 30, 2008 12.99 13.42 12.64 12.78 1,023,956 -0.05(-0.42%)
Sep 29, 2008 13.34 13.42 12.37 12.83 1,278,580 -0.51(-3.82%)
Sep 26, 2008 13.36 13.59 12.94 13.34 0 +0.03(+0.20%)
Sep 25, 2008 13.19 13.85 13.04 13.32 1,270,571 +0.40(+3.12%)
Sep 24, 2008 13.25 13.78 12.81 12.91 868,939 -0.31(-2.37%)
Sep 23, 2008 13.85 13.90 12.98 13.23 1,069,406 +0.26(+2.00%)
Sep 22, 2008 13.29 13.76 12.78 12.97 1,258,937 -0.54(-3.97%)
Sep 19, 2008 14.03 14.98 13.25 13.50 0 -0.13(-0.98%)
Sep 18, 2008 12.34 13.70 12.34 13.64 3,023,211 +1.46(+11.97%)
Sep 17, 2008 12.27 12.70 12.18 12.18 1,731,310 -0.33(-2.64%)
Sep 16, 2008 11.81 12.85 11.81 12.51 1,729,983 +0.45(+3.71%)
Sep 15, 2008 13.07 13.72 11.97 12.06 3,502,755 -1.57(-11.54%)
Sep 12, 2008 13.42 14.36 13.42 13.64 3,771,974 +0.02(+0.13%)
Sep 11, 2008 12.47 13.73 12.47 13.62 3,437,625 +1.14(+9.10%)
Sep 10, 2008 12.69 12.78 12.18 12.49 1,731,619 -0.04(-0.29%)
Sep 09, 2008 12.83 13.40 12.41 12.52 3,142,986 -0.22(-1.75%)
Sep 08, 2008 12.40 12.80 12.34 12.74 1,367,437 +0.61(+5.01%)
Sep 05, 2008 11.85 12.21 11.57 12.14 0 +0.22(+1.88%)
Sep 04, 2008 12.10 12.16 11.46 11.91 2,037,228 -0.29(-2.35%)
Sep 03, 2008 11.84 12.35 11.73 12.20 1,537,104 +0.46(+3.96%)
Sep 02, 2008 11.64 12.34 11.60 11.73 1,044,197 +0.12(+1.00%)
Aug 29, 2008 11.53 11.69 11.47 11.62 0 +0.07(+0.62%)
Aug 28, 2008 11.47 11.60 11.20 11.55 1,388,762 +0.25(+2.22%)
Aug 27, 2008 11.23 11.41 11.01 11.30 1,002,010 +0.18(+1.58%)
Aug 26, 2008 11.40 11.40 10.99 11.12 1,286,454 -0.19(-1.71%)
Aug 25, 2008 11.58 11.59 11.21 11.31 1,115,480 -0.29(-2.50%)
Aug 22, 2008 11.42 11.79 11.28 11.60 0 +0.11(+0.92%)
Aug 21, 2008 11.13 11.53 11.13 11.50 1,416,950 +0.10(+0.85%)
Aug 20, 2008 11.75 11.81 11.12 11.40 2,255,678 -0.34(-2.92%)
Aug 19, 2008 12.11 12.11 11.64 11.74 1,490,364 -0.40(-3.26%)
Aug 18, 2008 12.21 12.47 11.93 12.14 1,460,771 -0.09(-0.72%)
Aug 15, 2008 12.08 12.49 11.99 12.23 0 +0.30(+2.50%)
Aug 14, 2008 11.17 11.99 10.90 11.93 3,246,662 +0.71(+6.34%)
Aug 13, 2008 11.82 11.82 10.89 11.22 2,720,278 -0.41(-3.55%)
Aug 12, 2008 12.51 12.51 11.50 11.63 2,218,154 -0.75(-6.03%)
Aug 11, 2008 11.68 12.42 11.68 12.38 2,206,435 +0.61(+5.15%)
Aug 08, 2008 11.50 11.91 11.41 11.77 1,402,579 +0.36(+3.16%)
Aug 07, 2008 11.89 11.99 11.37 11.41 1,140,589 -0.45(-3.78%)
Aug 06, 2008 12.02 12.16 11.71 11.86 993,915 +0.02(+0.15%)
Aug 05, 2008 11.44 11.89 11.42 11.84 1,420,618 +0.51(+4.50%)
Aug 04, 2008 11.33 11.40 11.11 11.33 1,033,871 -0.01(-0.08%)
Aug 01, 2008 10.97 12.75 10.97 11.34 2,153,269 +0.28(+2.54%)
Jul 31, 2008 11.02 11.17 10.94 11.06 1,239,768 -0.12(-1.10%)
Jul 30, 2008 11.16 11.37 10.91 11.18 1,436,058 +0.12(+1.11%)
Jul 29, 2008 11.06 11.09 10.67 11.06 1,466,789 +0.38(+3.54%)
Jul 28, 2008 10.81 11.07 10.68 10.68 1,457,031 -0.21(-1.94%)
Jul 25, 2008 11.02 11.11 10.77 10.89 1,641,071 -0.07(-0.64%)
Jul 24, 2008 11.62 11.62 10.95 10.96 1,532,251 -0.63(-5.46%)
Jul 23, 2008 11.46 11.79 10.87 11.59 4,085,898 +0.30(+2.64%)
Jul 22, 2008 11.44 11.51 11.23 11.30 3,180,272 -0.25(-2.13%)
Jul 21, 2008 11.12 11.70 11.08 11.54 2,798,186 +0.42(+3.79%)
Jul 18, 2008 11.69 11.69 11.05 11.12 2,373,616 -0.55(-4.74%)
Jul 17, 2008 11.06 11.67 10.98 11.67 1,483,040 +0.61(+5.56%)
Jul 16, 2008 11.28 11.37 10.61 11.06 4,309,308 -0.23(-2.02%)
Jul 15, 2008 11.48 11.68 11.08 11.29 5,283,233 -0.32(-2.73%)
Jul 14, 2008 12.04 12.04 11.42 11.60 1,993,654 -0.39(-3.22%)
Jul 11, 2008 11.69 12.05 11.45 11.99 2,189,901 +0.03(+0.22%)
Jul 10, 2008 12.25 12.45 11.78 11.96 2,138,154 -0.34(-2.78%)
Jul 09, 2008 13.27 13.27 12.22 12.31 2,431,283 -0.92(-6.97%)
Jul 08, 2008 12.98 13.25 12.82 13.23 963,374 +0.16(+1.21%)
Jul 07, 2008 13.46 13.54 12.97 13.07 1,121,357 -0.31(-2.30%)
Jul 04, 2008 13.85 13.85 13.13 13.38 849,869 +0.00(+0.00%)
Jul 03, 2008 13.85 13.85 13.13 13.38 849,869 -0.01(-0.06%)
Jul 02, 2008 13.82 13.95 13.37 13.39 1,514,964 -0.35(-2.56%)
Jul 01, 2008 13.70 13.84 13.37 13.74 2,493,340 +0.22(+1.62%)
Jun 30, 2008 13.72 13.79 13.49 13.52 1,509,320 -0.23(-1.66%)
Jun 27, 2008 13.85 13.94 13.55 13.75 4,199,294 -0.14(-1.01%)
Jun 26, 2008 13.97 14.18 13.86 13.89 1,393,732 -0.21(-1.50%)
Jun 25, 2008 13.71 14.17 13.63 14.10 1,039,077 +0.40(+2.88%)
Jun 24, 2008 13.83 13.88 13.57 13.70 1,084,458 -0.15(-1.08%)
Jun 23, 2008 14.05 14.05 13.73 13.85 1,141,805 -0.11(-0.76%)
Jun 20, 2008 14.08 14.21 13.34 13.96 1,931,189 -0.18(-1.30%)
Jun 19, 2008 14.16 14.34 14.12 14.14 1,373,843 -0.05(-0.37%)
Jun 18, 2008 14.58 14.65 14.16 14.19 1,670,544 -0.32(-2.18%)
Jun 17, 2008 14.50 14.72 14.45 14.51 920,197 -0.04(-0.30%)
Jun 16, 2008 14.53 14.65 14.30 14.55 786,467 -0.08(-0.54%)
Jun 13, 2008 14.54 14.84 14.41 14.63 764,705 +0.11(+0.73%)
Jun 12, 2008 14.52 14.91 14.51 14.53 982,973 -0.04(-0.30%)
Jun 11, 2008 14.60 14.72 14.45 14.57 1,473,050 -0.16(-1.07%)
Jun 10, 2008 14.98 15.04 14.41 14.73 1,496,992 +0.32(+2.19%)
Jun 09, 2008 14.81 14.89 14.30 14.41 1,091,938 -0.36(-2.44%)
Jun 06, 2008 15.09 15.18 14.72 14.77 1,337,666 -0.53(-3.44%)
Jun 05, 2008 15.32 15.39 15.15 15.30 641,766 +0.13(+0.87%)
Jun 04, 2008 15.13 15.32 15.04 15.17 752,769 +0.04(+0.23%)
Jun 03, 2008 15.14 15.37 15.03 15.13 1,221,227 +0.11(+0.76%)
Jun 02, 2008 15.37 15.50 14.89 15.02 1,410,236 -0.28(-1.84%)
May 30, 2008 15.37 15.47 15.20 15.30 1,061,506 -0.10(-0.63%)
May 29, 2008 15.01 15.46 14.95 15.40 1,198,701 +0.27(+1.80%)
May 28, 2008 15.37 15.46 15.09 15.13 1,092,518 -0.24(-1.54%)
May 27, 2008 15.27 15.51 15.16 15.36 922,195 +0.04(+0.23%)
May 26, 2008 15.68 15.76 15.28 15.33 0 +0.00(+0.00%)
May 23, 2008 15.68 15.76 15.28 15.33 781,336 -0.36(-2.30%)
May 22, 2008 15.64 15.91 15.49 15.69 1,705,251 +0.07(+0.45%)
May 21, 2008 16.11 16.11 15.46 15.62 1,138,224 -0.44(-2.74%)
May 20, 2008 16.29 16.36 15.87 16.06 1,143,634 -0.31(-1.88%)
May 19, 2008 16.26 16.66 16.17 16.36 895,029 +0.14(+0.87%)
May 16, 2008 16.84 16.92 16.17 16.22 2,067,606 -0.65(-3.85%)
May 15, 2008 17.06 17.20 16.80 16.87 1,453,779 -0.26(-1.54%)
May 14, 2008 17.10 17.30 16.98 17.14 737,800 +0.16(+0.93%)
May 13, 2008 17.12 17.30 16.93 16.98 1,370,496 -0.21(-1.23%)
May 12, 2008 17.22 17.61 17.11 17.19 1,003,742 -0.09(-0.51%)
May 09, 2008 16.92 17.52 16.92 17.28 411,704 +0.17(+0.98%)
May 08, 2008 17.01 17.27 17.00 17.11 999,268 +0.08(+0.46%)
May 07, 2008 17.33 17.38 16.97 17.03 1,680,639 -0.36(-2.07%)
May 06, 2008 17.13 17.49 17.08 17.39 1,076,600 +0.11(+0.61%)
May 05, 2008 17.20 17.50 17.07 17.29 628,087 -0.08(-0.46%)
May 02, 2008 17.77 17.80 17.26 17.37 528,373 -0.18(-1.05%)
May 01, 2008 17.04 17.74 17.00 17.55 1,412,507 +0.42(+2.46%)
Apr 30, 2008 17.30 17.45 17.08 17.13 1,258,943 -0.09(-0.51%)
Apr 29, 2008 18.04 18.08 17.12 17.22 1,516,112 -0.62(-3.50%)
Apr 28, 2008 18.24 18.34 17.66 17.84 888,925 -0.50(-2.73%)
Apr 25, 2008 18.23 18.57 17.66 18.34 1,504,895 +0.26(+1.46%)
Apr 24, 2008 17.44 18.34 17.20 18.08 1,603,085 +0.69(+3.94%)
Apr 23, 2008 17.19 17.64 17.04 17.39 1,042,973 +0.17(+0.97%)
Apr 22, 2008 17.68 17.79 17.12 17.22 1,813,625 -0.56(-3.16%)
Apr 21, 2008 17.01 17.83 16.91 17.79 2,016,173 +0.93(+5.52%)
Apr 18, 2008 16.41 17.36 16.41 16.86 2,014,279 -0.20(-1.18%)
Apr 17, 2008 16.70 17.17 16.29 17.06 2,303,457 -0.07(-0.41%)
Apr 16, 2008 16.98 17.94 16.81 17.13 1,236,545 +0.18(+1.04%)
Apr 15, 2008 16.81 17.01 16.70 16.95 697,342 +0.21(+1.26%)
Apr 14, 2008 16.78 16.86 16.50 16.74 891,771 +0.00(+0.00%)
Apr 11, 2008 17.39 17.49 16.59 16.74 821,011 -0.53(-3.05%)
Apr 10, 2008 17.13 17.40 16.76 17.27 1,038,412 +0.11(+0.61%)
Apr 09, 2008 16.90 17.43 16.77 17.16 1,058,741 +0.18(+1.09%)
Apr 08, 2008 17.12 17.13 16.75 16.98 1,084,401 -0.02(-0.10%)
Apr 07, 2008 16.96 17.13 16.75 17.00 770,201 +0.05(+0.31%)
Apr 04, 2008 17.56 17.68 16.73 16.94 1,281,684 -0.62(-3.55%)
Apr 03, 2008 17.19 17.72 17.01 17.57 1,087,811 +0.50(+2.93%)
Apr 02, 2008 17.07 17.20 16.74 17.07 2,256,340 +0.20(+1.20%)
Apr 01, 2008 16.68 16.92 16.41 16.86 1,824,175 +0.28(+1.70%)
Mar 31, 2008 17.18 17.18 15.78 16.58 2,555,541 +0.40(+2.44%)
Mar 28, 2008 17.44 17.44 16.14 16.19 1,741,417 -0.56(-3.36%)
Mar 27, 2008 17.87 17.87 16.73 16.75 2,029,732 -1.15(-6.43%)
Mar 26, 2008 17.86 18.01 17.14 17.90 1,435,037 -0.11(-0.59%)
Mar 25, 2008 17.81 18.04 17.40 18.01 1,269,783 +0.14(+0.79%)
Mar 24, 2008 17.27 18.02 17.04 17.87 1,511,116 +0.76(+4.41%)
Mar 21, 2008 16.76 17.23 16.57 17.11 1,968,824 +0.00(+0.00%)
Mar 20, 2008 16.76 17.23 16.57 17.11 1,968,824 +0.35(+2.10%)
Mar 19, 2008 16.69 17.52 16.54 16.76 1,653,327 +0.11(+0.69%)
Mar 18, 2008 16.39 16.80 15.85 16.65 1,577,112 +0.18(+1.12%)
Mar 17, 2008 15.90 16.76 15.65 16.46 2,663,090 +0.21(+1.30%)
Mar 14, 2008 17.06 17.06 15.79 16.25 1,436,489 -0.53(-3.14%)
Mar 13, 2008 16.72 16.90 16.01 16.78 2,058,092 -0.26(-1.55%)
Mar 12, 2008 16.24 17.37 16.05 17.04 2,914,811 +0.70(+4.30%)
Mar 11, 2008 15.43 16.34 14.80 16.34 1,063,606 +1.21(+8.01%)
Mar 10, 2008 15.16 15.54 14.84 15.13 1,244,684 -0.05(-0.35%)
Mar 07, 2008 15.50 15.56 15.06 15.18 1,138,274 -0.25(-1.65%)
Mar 06, 2008 16.52 16.52 15.42 15.43 2,039,376 -1.13(-6.84%)
Mar 05, 2008 16.05 16.69 15.63 16.57 1,730,133 +0.40(+2.44%)
Mar 04, 2008 15.78 16.22 15.49 16.17 1,560,389 +0.15(+0.93%)
Mar 03, 2008 16.27 16.41 15.71 16.02 1,440,981 -0.34(-2.09%)
Feb 29, 2008 16.29 16.99 15.92 16.36 1,757,510 +0.07(+0.43%)
Feb 28, 2008 16.33 16.35 15.61 16.29 2,863,587 -0.12(-0.75%)
Feb 27, 2008 16.75 16.80 16.28 16.42 1,334,862 -0.40(-2.40%)
Feb 26, 2008 17.17 17.40 16.76 16.82 1,336,445 -0.39(-2.25%)
Feb 25, 2008 15.82 17.85 15.82 17.21 2,298,619 +0.49(+2.94%)
Feb 22, 2008 17.33 17.33 16.29 16.72 8,438,900 -0.58(-3.35%)
Feb 21, 2008 18.51 18.51 17.06 17.30 7,301,267 -1.21(-6.55%)
Feb 20, 2008 17.35 18.53 17.04 18.51 7,848,828 +1.12(+6.41%)
Feb 19, 2008 16.04 17.39 16.04 17.39 6,101,514 +0.98(+5.94%)
Feb 18, 2008 16.45 16.57 16.34 16.42 0 +0.00(+0.00%)
Feb 15, 2008 16.45 16.57 16.34 16.42 2,876,467 -0.13(-0.80%)
Feb 14, 2008 16.68 16.68 15.77 16.55 2,395,915 +0.76(+4.78%)
Feb 13, 2008 15.90 15.94 15.62 15.79 1,698,102 +0.21(+1.35%)
Feb 12, 2008 14.96 15.94 14.96 15.58 2,300,299 +0.51(+3.38%)
Feb 11, 2008 14.92 15.08 14.77 15.07 1,817,664 +0.33(+2.26%)
Feb 08, 2008 14.59 14.77 14.10 14.74 2,436,911 -0.03(-0.18%)
Feb 07, 2008 14.58 14.86 14.46 14.77 2,219,922 +0.19(+1.33%)
Feb 06, 2008 14.77 14.86 14.49 14.57 1,972,151 -0.13(-0.90%)
Feb 05, 2008 14.73 15.01 14.55 14.70 3,837,349 -0.25(-1.64%)
Feb 04, 2008 15.20 15.20 14.48 14.95 3,132,755 -0.25(-1.68%)
Feb 01, 2008 14.76 15.32 14.63 15.20 5,150,421 +0.50(+3.41%)
Jan 31, 2008 14.05 14.84 13.64 14.70 8,374,808 +0.08(+0.54%)
Jan 30, 2008 14.30 14.89 14.02 14.62 6,061,960 +0.52(+3.67%)
Jan 29, 2008 14.05 14.26 13.26 14.11 3,625,937 -0.11(-0.74%)
Jan 28, 2008 12.98 14.32 12.91 14.21 6,905,430 +1.34(+10.37%)
Jan 25, 2008 13.16 13.27 12.76 12.88 3,168,652 -0.14(-1.08%)
Jan 24, 2008 13.10 13.24 12.96 13.02 3,192,283 -0.11(-0.80%)
Jan 23, 2008 12.41 13.69 12.31 13.12 4,002,651 +0.40(+3.18%)
Jan 22, 2008 12.69 12.85 12.45 12.72 4,981,280 -0.36(-2.75%)
Jan 21, 2008 13.34 13.47 12.89 13.08 0 +0.00(+0.00%)
Jan 18, 2008 13.34 13.47 12.89 13.08 2,680,144 -0.13(-1.00%)
Jan 17, 2008 13.57 13.83 13.15 13.21 6,968,936 -0.38(-2.78%)
Jan 16, 2008 13.11 13.91 13.11 13.59 4,143,154 +0.45(+3.41%)
Jan 15, 2008 13.73 13.73 13.13 13.14 3,526,269 -0.72(-5.20%)
Jan 14, 2008 14.21 14.21 13.73 13.86 1,772,187 -0.19(-1.37%)
Jan 11, 2008 14.19 14.32 13.92 14.05 2,441,346 -0.13(-0.93%)
Jan 10, 2008 13.54 14.38 13.40 14.19 2,286,737 +0.46(+3.33%)
Jan 09, 2008 14.13 14.20 13.28 13.73 3,752,635 -0.41(-2.92%)
Jan 08, 2008 14.79 14.91 14.12 14.14 2,736,889 -0.60(-4.05%)
Jan 07, 2008 15.02 15.28 14.61 14.74 4,425,368 -0.18(-1.24%)
Jan 04, 2008 15.46 15.58 14.80 14.92 3,148,346 -0.60(-3.85%)
Jan 03, 2008 15.50 15.64 15.27 15.52 3,404,126 +0.19(+1.26%)
Jan 02, 2008 15.36 15.59 15.03 15.33 3,872,061 -0.07(-0.46%)
Jan 01, 2008 15.13 15.56 15.13 15.40 0 +0.00(+0.00%)
Dec 31, 2007 15.13 15.56 15.13 15.40 2,322,241 +0.18(+1.15%)
Dec 28, 2007 15.14 15.45 15.09 15.22 1,592,815 +0.01(+0.06%)
Dec 27, 2007 15.37 15.38 15.02 15.21 1,353,337 -0.18(-1.20%)
Dec 26, 2007 15.16 15.40 15.16 15.40 1,284,553 +0.04(+0.29%)
Dec 24, 2007 15.38 15.58 15.26 15.35 616,425 -0.15(-0.96%)
Dec 21, 2007 15.36 15.68 15.20 15.50 5,154,338 +0.30(+1.96%)
Dec 20, 2007 15.07 15.23 14.70 15.20 2,735,791 +0.26(+1.76%)
Dec 19, 2007 14.87 14.97 14.57 14.94 1,605,475 +0.15(+1.01%)
Dec 18, 2007 14.49 15.11 14.49 14.79 2,318,273 +0.23(+1.57%)
Dec 17, 2007 14.77 14.85 14.49 14.56 1,533,659 +0.04(+0.30%)
Dec 14, 2007 14.72 14.84 14.49 14.52 1,517,131 -0.40(-2.65%)
Dec 13, 2007 14.70 15.02 14.62 14.91 1,749,495 +0.09(+0.59%)
Dec 12, 2007 14.89 15.23 14.66 14.83 2,050,048 +0.24(+1.63%)
Dec 11, 2007 14.96 14.97 14.49 14.59 1,313,117 -0.27(-1.83%)
Dec 10, 2007 14.75 14.90 14.58 14.86 1,525,416 +0.11(+0.77%)
Dec 07, 2007 15.04 15.13 14.67 14.75 1,162,807 -0.23(-1.53%)
Dec 06, 2007 14.68 15.08 14.68 14.98 1,389,586 +0.29(+1.97%)
Dec 05, 2007 15.21 15.26 14.45 14.69 2,451,019 -0.20(-1.36%)
Dec 04, 2007 14.40 15.27 14.40 14.89 2,749,277 +0.44(+3.04%)
Dec 03, 2007 14.56 14.56 14.28 14.45 2,163,440 -0.04(-0.30%)
Nov 30, 2007 14.90 15.04 14.42 14.49 5,615,633 -0.25(-1.73%)
Nov 29, 2007 14.49 14.79 14.48 14.75 2,785,545 +0.07(+0.48%)
Nov 28, 2007 14.41 14.77 14.07 14.68 7,705,749 -0.11(-0.71%)
Nov 27, 2007 14.98 15.09 14.70 14.78 1,780,230 -0.31(-2.04%)
Nov 26, 2007 15.20 15.35 15.02 15.09 2,742,439 -0.07(-0.46%)
Nov 23, 2007 15.17 15.27 14.88 15.16 746,588 +0.11(+0.70%)
Nov 21, 2007 15.43 15.59 14.71 15.06 3,128,525 -0.54(-3.44%)
Nov 20, 2007 15.76 15.92 15.35 15.59 3,889,366 -0.20(-1.28%)
Nov 19, 2007 16.47 16.56 15.68 15.79 1,599,438 -0.73(-4.41%)
Nov 16, 2007 16.73 16.79 16.32 16.52 931,726 -0.04(-0.21%)
Nov 15, 2007 16.70 17.67 16.46 16.56 1,911,496 -0.18(-1.05%)
Nov 14, 2007 16.99 16.99 16.66 16.73 1,992,043 -0.11(-0.68%)
Nov 13, 2007 16.37 16.85 16.26 16.85 1,453,830 +0.61(+3.79%)
Nov 12, 2007 16.69 16.69 16.19 16.23 1,408,536 -0.05(-0.32%)
Nov 09, 2007 16.05 16.61 15.81 16.29 2,616,439 +0.20(+1.26%)
Nov 08, 2007 15.90 16.16 15.75 16.08 1,748,951 +0.26(+1.67%)
Nov 07, 2007 15.86 16.02 15.81 15.82 1,603,198 -0.24(-1.48%)
Nov 06, 2007 16.40 16.53 15.81 16.06 2,162,643 -0.32(-1.93%)
Nov 05, 2007 16.62 16.75 16.26 16.37 891,709 -0.20(-1.22%)
Nov 02, 2007 16.67 16.73 16.42 16.57 1,352,050 -0.09(-0.53%)
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.