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

New York Times Company (NY: NYT )

54.49 -0.07 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2009 7.801 7.928 7.188 7.188 3,310,122 -0.74(-9.33%)
Oct 29, 2009 7.801 8.063 7.801 7.928 2,575,337 +0.21(+2.69%)
Oct 28, 2009 8.631 8.676 7.675 7.720 5,056,183 -1.04(-11.84%)
Oct 27, 2009 9.073 9.244 8.676 8.757 2,137,547 -0.33(-3.67%)
Oct 26, 2009 9.795 9.858 8.965 9.091 2,952,285 -0.60(-6.15%)
Oct 23, 2009 9.749 9.831 9.389 9.686 3,792,293 +0.02(+0.19%)
Oct 22, 2009 7.892 9.777 8.577 9.668 7,303,994 +1.78(+22.51%)
Oct 21, 2009 7.801 8.189 7.657 7.892 2,216,311 +0.09(+1.16%)
Oct 20, 2009 7.864 8.009 7.783 7.801 1,393,972 -0.23(-2.92%)
Oct 19, 2009 7.684 8.054 7.423 8.036 1,680,162 +0.39(+5.07%)
Oct 16, 2009 7.729 7.864 7.549 7.648 1,047,691 -0.17(-2.19%)
Oct 15, 2009 7.612 8.045 7.531 7.819 2,381,016 +0.00(+0.00%)
Oct 14, 2009 7.675 7.846 7.359 7.819 1,488,265 +0.32(+4.33%)
Oct 13, 2009 7.522 7.567 7.296 7.495 813,480 -0.07(-0.95%)
Oct 12, 2009 7.792 7.801 7.477 7.567 808,578 -0.08(-1.06%)
Oct 09, 2009 7.729 7.801 7.540 7.648 904,170 -0.10(-1.28%)
Oct 08, 2009 7.314 7.774 7.269 7.747 1,936,679 +0.51(+6.97%)
Oct 07, 2009 7.386 7.414 7.143 7.242 1,929,072 -0.15(-2.07%)
Oct 06, 2009 7.125 7.567 6.981 7.396 2,361,083 +0.35(+4.99%)
Oct 05, 2009 6.611 7.080 6.566 7.044 1,722,995 +0.44(+6.69%)
Oct 02, 2009 6.890 6.918 6.539 6.602 1,451,080 -0.39(-5.55%)
Oct 01, 2009 7.287 7.341 6.854 6.990 1,587,542 -0.33(-4.56%)
Sep 30, 2009 7.531 7.639 7.215 7.323 2,742,950 -0.24(-3.22%)
Sep 29, 2009 7.846 7.991 7.450 7.567 4,709,650 +0.31(+4.22%)
Sep 28, 2009 6.981 7.287 6.918 7.260 1,167,762 +0.24(+3.47%)
Sep 25, 2009 6.981 7.202 6.737 7.017 1,120,619 +0.03(+0.39%)
Sep 24, 2009 7.359 7.386 6.936 6.990 1,408,904 -0.33(-4.56%)
Sep 23, 2009 7.585 7.711 7.287 7.323 1,883,811 -0.23(-2.99%)
Sep 22, 2009 7.423 7.829 7.359 7.549 2,155,461 +0.19(+2.57%)
Sep 21, 2009 7.486 7.486 7.080 7.359 1,431,642 -0.18(-2.39%)
Sep 18, 2009 7.729 7.729 7.441 7.540 2,759,119 -0.05(-0.71%)
Sep 17, 2009 7.919 8.424 7.531 7.594 2,603,945 +0.02(+0.24%)
Sep 16, 2009 7.215 7.991 7.125 7.576 2,621,086 +0.47(+6.60%)
Sep 15, 2009 6.945 7.134 6.827 7.107 1,113,010 +0.14(+1.94%)
Sep 14, 2009 6.927 7.017 6.728 6.972 880,006 -0.05(-0.64%)
Sep 11, 2009 6.981 7.161 6.918 7.017 1,593,791 +0.05(+0.78%)
Sep 10, 2009 6.647 7.044 6.548 6.963 1,559,706 +0.32(+4.75%)
Sep 09, 2009 6.521 6.665 6.439 6.647 762,454 +0.15(+2.36%)
Sep 08, 2009 6.530 6.602 6.376 6.494 772,413 +0.05(+0.84%)
Sep 04, 2009 6.430 6.503 6.187 6.439 844,742 +0.00(+0.00%)
Sep 03, 2009 6.439 6.548 6.259 6.439 708,544 +0.02(+0.28%)
Sep 02, 2009 6.584 7.170 6.349 6.421 1,179,629 -0.16(-2.47%)
Sep 01, 2009 6.800 6.972 6.430 6.584 1,441,166 -0.28(-4.07%)
Aug 31, 2009 7.161 7.188 6.800 6.863 1,866,147 -0.32(-4.52%)
Aug 28, 2009 7.242 7.341 7.044 7.188 1,318,955 +0.02(+0.25%)
Aug 27, 2009 7.134 7.296 6.972 7.170 904,067 +0.00(+0.00%)
Aug 26, 2009 7.287 7.441 7.098 7.170 1,144,642 -0.05(-0.75%)
Aug 25, 2009 7.386 7.386 7.170 7.224 1,437,744 +0.01(+0.13%)
Aug 24, 2009 7.287 7.323 7.179 7.215 1,031,585 -0.05(-0.74%)
Aug 21, 2009 7.332 7.359 7.215 7.269 911,658 +0.02(+0.25%)
Aug 20, 2009 7.098 7.314 7.070 7.251 814,625 +0.14(+2.03%)
Aug 19, 2009 6.854 7.188 6.854 7.107 699,059 +0.17(+2.47%)
Aug 18, 2009 6.836 7.260 6.836 6.936 978,305 +0.14(+2.11%)
Aug 17, 2009 7.071 7.152 6.791 6.792 2,015,099 -0.42(-5.86%)
Aug 14, 2009 7.305 7.319 7.107 7.215 794,422 -0.06(-0.87%)
Aug 13, 2009 7.314 7.332 7.098 7.278 1,101,983 +0.05(+0.62%)
Aug 12, 2009 7.179 7.386 7.170 7.233 952,058 +0.05(+0.75%)
Aug 11, 2009 7.179 7.386 7.071 7.179 818,367 -0.13(-1.73%)
Aug 10, 2009 7.314 7.423 7.233 7.305 1,674,670 -0.04(-0.49%)
Aug 07, 2009 7.432 7.526 7.341 7.341 2,173,211 +0.01(+0.12%)
Aug 06, 2009 7.332 7.558 7.278 7.332 1,747,854 +0.03(+0.37%)
Aug 05, 2009 7.612 7.612 7.251 7.305 1,309,170 -0.26(-3.46%)
Aug 04, 2009 7.540 7.720 7.323 7.567 1,411,019 +0.02(+0.24%)
Aug 03, 2009 7.251 7.621 6.972 7.549 1,943,255 +0.45(+6.35%)
Jul 31, 2009 6.854 7.143 6.701 7.098 1,693,754 +0.23(+3.28%)
Jul 30, 2009 6.945 7.035 6.683 6.872 1,358,595 +0.09(+1.33%)
Jul 29, 2009 6.782 7.071 6.692 6.782 1,813,717 -0.04(-0.53%)
Jul 28, 2009 6.945 7.278 6.692 6.818 2,841,256 -0.23(-3.20%)
Jul 27, 2009 6.237 7.053 6.214 7.044 3,130,141 +1.04(+17.27%)
Jul 24, 2009 5.826 6.007 5.646 6.007 5,100 +0.14(+2.46%)
Jul 23, 2009 6.259 6.439 5.673 5.862 3,444,599 -0.11(-1.81%)
Jul 22, 2009 5.772 6.417 5.682 5.971 3,999,957 +0.18(+3.12%)
Jul 21, 2009 5.601 5.817 5.456 5.790 2,436,762 +0.31(+5.59%)
Jul 20, 2009 5.024 5.493 5.015 5.484 1,294,505 +0.49(+9.75%)
Jul 17, 2009 5.114 5.114 4.870 4.996 946,769 -0.08(-1.60%)
Jul 16, 2009 4.897 5.114 4.897 5.078 1,064,033 +0.15(+3.11%)
Jul 15, 2009 4.717 5.015 4.627 4.924 2,983,368 +0.37(+8.12%)
Jul 14, 2009 4.446 4.555 4.383 4.555 542,671 +0.09(+2.02%)
Jul 13, 2009 4.230 4.482 4.149 4.464 1,451,804 +0.16(+3.77%)
Jul 10, 2009 4.311 4.376 4.203 4.302 921,492 -0.03(-0.63%)
Jul 09, 2009 4.518 4.518 4.266 4.329 1,443,524 -0.10(-2.24%)
Jul 08, 2009 4.564 4.564 4.284 4.428 1,494,232 -0.05(-1.01%)
Jul 07, 2009 4.564 4.627 4.446 4.473 1,126,778 -0.10(-2.17%)
Jul 06, 2009 4.798 4.798 4.500 4.573 969,188 -0.29(-5.94%)
Jul 02, 2009 4.915 4.978 4.708 4.861 624,881 -0.12(-2.36%)
Jul 01, 2009 4.987 5.123 4.924 4.978 712,420 +0.01(+0.18%)
Jun 30, 2009 5.015 5.105 4.870 4.969 785,694 -0.05(-0.90%)
Jun 29, 2009 4.960 5.069 4.789 5.015 941,457 +0.13(+2.58%)
Jun 26, 2009 4.708 4.915 4.546 4.888 3,060,501 +0.17(+3.63%)
Jun 25, 2009 4.645 4.744 4.627 4.717 1,111,039 +0.08(+1.75%)
Jun 24, 2009 4.672 5.051 4.564 4.636 1,258,188 +0.07(+1.58%)
Jun 23, 2009 4.780 4.834 4.537 4.564 1,333,968 -0.22(-4.53%)
Jun 22, 2009 5.195 5.222 4.762 4.780 1,316,578 -0.46(-8.78%)
Jun 19, 2009 5.177 5.321 5.114 5.240 1,395,846 +0.18(+3.57%)
Jun 18, 2009 5.285 5.294 4.942 5.060 1,159,829 -0.18(-3.44%)
Jun 17, 2009 5.384 5.502 5.213 5.240 829,970 -0.21(-3.81%)
Jun 16, 2009 5.511 5.565 5.357 5.447 675,989 -0.04(-0.66%)
Jun 15, 2009 5.655 5.727 5.447 5.484 765,351 -0.19(-3.34%)
Jun 12, 2009 5.772 5.772 5.565 5.673 569,485 +0.14(+2.44%)
Jun 11, 2009 5.456 5.691 5.420 5.538 649,060 +0.02(+0.33%)
Jun 10, 2009 5.691 5.718 5.411 5.520 762,008 -0.14(-2.55%)
Jun 09, 2009 5.673 5.736 5.465 5.664 765,563 -0.05(-0.95%)
Jun 08, 2009 5.700 5.808 5.601 5.718 565,749 -0.14(-2.31%)
Jun 05, 2009 5.862 6.016 5.781 5.853 587,632 +0.04(+0.62%)
Jun 04, 2009 5.700 5.880 5.574 5.817 707,204 +0.12(+2.06%)
Jun 03, 2009 5.826 5.916 5.583 5.700 759,208 -0.17(-2.92%)
Jun 02, 2009 6.187 6.187 5.745 5.871 899,214 -0.32(-5.10%)
Jun 01, 2009 6.025 6.277 6.025 6.187 1,103,584 +0.23(+3.94%)
May 29, 2009 6.097 6.485 5.889 5.952 1,124,075 -0.13(-2.08%)
May 28, 2009 6.007 6.124 5.718 6.079 859,338 +0.14(+2.28%)
May 27, 2009 6.088 6.151 5.889 5.943 850,417 -0.12(-1.93%)
May 26, 2009 6.052 6.304 5.952 6.061 1,225,444 -0.04(-0.59%)
May 22, 2009 5.962 6.205 5.860 6.097 994,828 +0.16(+2.74%)
May 21, 2009 6.043 6.088 5.799 5.934 953,967 -0.18(-2.95%)
May 20, 2009 6.061 6.268 5.971 6.115 1,099,809 +0.21(+3.51%)
May 19, 2009 5.835 6.106 5.754 5.907 777,193 +0.07(+1.24%)
May 18, 2009 5.529 5.853 5.511 5.835 1,184,161 +0.34(+6.24%)
May 15, 2009 5.700 5.835 5.456 5.493 1,193,789 -0.21(-3.64%)
May 14, 2009 5.763 5.921 5.655 5.700 1,225,263 -0.06(-1.10%)
May 13, 2009 6.106 6.214 5.673 5.763 1,819,160 -0.54(-8.58%)
May 12, 2009 6.160 6.394 6.034 6.304 3,484,370 +0.16(+2.64%)
May 11, 2009 5.673 6.277 5.664 6.142 2,376,310 +0.30(+5.09%)
May 08, 2009 5.682 5.853 5.547 5.844 1,464,768 +0.30(+5.37%)
May 07, 2009 5.754 5.790 5.456 5.547 1,412,958 -0.14(-2.54%)
May 06, 2009 5.601 5.835 5.493 5.691 933,999 +0.14(+2.43%)
May 05, 2009 5.312 5.619 5.303 5.556 1,441,508 +0.17(+3.18%)
May 04, 2009 4.987 5.411 4.546 5.384 2,642,848 +0.51(+10.56%)
May 01, 2009 4.861 4.942 4.753 4.870 644,107 +0.02(+0.37%)
Apr 30, 2009 4.870 5.583 4.852 4.852 1,474,562 +0.01(+0.19%)
Apr 29, 2009 4.546 4.897 4.518 4.843 1,043,387 +0.32(+7.19%)
Apr 28, 2009 4.582 4.591 4.392 4.518 750,762 -0.13(-2.72%)
Apr 27, 2009 4.933 4.933 4.618 4.645 1,146,954 -0.36(-7.21%)
Apr 24, 2009 4.645 5.005 4.482 5.005 1,574,529 +0.38(+8.19%)
Apr 23, 2009 4.455 4.663 4.203 4.627 1,796,047 +0.17(+3.85%)
Apr 22, 2009 4.419 4.582 4.293 4.455 2,203,070 +0.02(+0.41%)
Apr 21, 2009 5.005 5.005 4.266 4.437 2,993,627 -0.84(-15.90%)
Apr 20, 2009 5.844 5.844 5.231 5.276 1,982,622 -0.78(-12.82%)
Apr 17, 2009 5.366 6.196 5.321 6.052 1,626,020 +0.71(+13.34%)
Apr 16, 2009 5.204 5.493 5.005 5.339 1,134,185 +0.16(+3.14%)
Apr 15, 2009 4.888 5.384 4.852 5.177 1,267,861 +0.23(+4.74%)
Apr 14, 2009 4.762 5.123 4.518 4.942 1,652,601 +0.16(+3.40%)
Apr 13, 2009 4.861 4.996 4.663 4.780 907,200 -0.10(-2.03%)
Apr 09, 2009 4.582 4.951 4.419 4.879 946,385 +0.51(+11.78%)
Apr 08, 2009 4.365 4.455 4.293 4.365 470,578 +0.01(+0.21%)
Apr 07, 2009 4.654 4.789 4.329 4.356 734,289 -0.39(-8.17%)
Apr 06, 2009 4.546 4.753 4.410 4.744 814,300 +0.19(+4.16%)
Apr 03, 2009 4.491 4.582 4.248 4.555 749,464 +0.08(+1.81%)
Apr 02, 2009 4.194 4.591 4.194 4.473 1,206,525 +0.36(+8.77%)
Apr 01, 2009 4.077 4.194 3.937 4.113 1,236,141 +0.04(+0.88%)
Mar 31, 2009 4.320 4.320 4.022 4.077 1,048,008 -0.09(-2.16%)
Mar 30, 2009 4.509 4.546 4.140 4.167 1,081,111 -0.32(-7.23%)
Mar 26, 2009 4.149 4.491 4.095 4.491 928,886 +0.37(+8.97%)
Mar 25, 2009 4.122 4.419 3.977 4.122 1,722,566 +0.02(+0.44%)
Mar 24, 2009 4.230 4.509 4.077 4.104 2,136,421 -0.18(-4.21%)
Mar 23, 2009 4.149 4.284 4.131 4.284 1,106,421 +0.30(+7.47%)
Mar 20, 2009 4.077 4.086 3.734 3.986 2,250,067 -0.07(-1.78%)
Mar 19, 2009 4.176 4.329 3.995 4.059 1,072,308 +0.06(+1.58%)
Mar 18, 2009 3.752 4.113 3.716 3.995 878,060 +0.18(+4.73%)
Mar 17, 2009 3.788 3.815 3.653 3.815 1,094,917 +0.11(+2.92%)
Mar 16, 2009 3.869 3.923 3.671 3.707 1,772,160 -0.13(-3.29%)
Mar 13, 2009 3.833 3.977 3.698 3.833 0 +0.09(+2.41%)
Mar 12, 2009 3.445 3.923 3.166 3.743 2,825,788 +0.26(+7.51%)
Mar 11, 2009 3.869 3.869 3.373 3.481 2,086,180 -0.14(-3.74%)
Mar 10, 2009 3.581 3.752 3.427 3.617 1,274,654 +0.10(+2.82%)
Mar 09, 2009 3.626 3.905 3.508 3.517 1,270,382 -0.15(-4.18%)
Mar 06, 2009 3.698 3.896 3.499 3.671 0 -0.01(-0.25%)
Mar 05, 2009 3.815 3.878 3.490 3.680 2,783,036 -0.28(-7.06%)
Mar 04, 2009 3.743 4.230 3.662 3.959 1,967,528 +0.32(+8.93%)
Mar 02, 2009 3.716 3.716 3.427 3.635 1,943,591 -0.09(-2.42%)
Feb 27, 2009 3.680 3.779 3.544 3.725 0 -0.06(-1.67%)
Feb 26, 2009 3.590 3.788 3.490 3.788 2,039,470 +0.22(+6.06%)
Feb 25, 2009 3.553 3.680 3.148 3.571 1,671,211 +0.01(+0.25%)
Feb 24, 2009 3.553 3.761 3.445 3.562 2,106,254 -0.04(-1.00%)
Feb 23, 2009 3.653 3.707 3.535 3.599 1,735,893 -0.07(-1.97%)
Feb 20, 2009 3.130 3.734 3.103 3.671 0 +0.51(+15.95%)
Feb 19, 2009 4.807 3.626 3.121 3.166 1,583,643 -0.18(-5.39%)
Feb 18, 2009 3.409 3.454 3.292 3.346 915,754 -0.05(-1.59%)
Feb 17, 2009 3.553 3.553 3.364 3.400 963,160 -0.26(-7.14%)
Feb 13, 2009 3.896 3.896 3.599 3.662 1,113,710 -0.23(-5.80%)
Feb 12, 2009 3.860 3.896 3.653 3.887 931,546 -0.02(-0.46%)
Feb 11, 2009 3.815 3.986 3.770 3.905 950,872 +0.09(+2.36%)
Feb 10, 2009 4.212 4.329 3.815 3.815 2,035,112 -0.44(-10.38%)
Feb 09, 2009 4.600 4.600 4.257 4.257 949,352 -0.30(-6.53%)
Feb 06, 2009 4.401 4.735 4.338 4.555 1,524,052 +0.14(+3.06%)
Feb 05, 2009 4.316 4.464 4.266 4.419 743,659 +0.10(+2.30%)
Feb 04, 2009 4.573 4.609 4.320 4.320 1,127,614 -0.28(-6.08%)
Feb 03, 2009 4.401 4.600 4.221 4.600 1,681,192 +0.22(+4.94%)
Feb 02, 2009 4.446 4.473 4.225 4.383 1,329,647 -0.10(-2.21%)
Jan 30, 2009 5.024 5.141 4.401 4.482 0 -0.54(-10.77%)
Jan 29, 2009 5.321 5.402 4.969 5.024 1,092,265 -0.37(-6.86%)
Jan 28, 2009 5.195 5.583 5.195 5.393 1,624,488 +0.34(+6.79%)
Jan 27, 2009 5.159 5.393 4.996 5.051 1,646,253 -0.11(-2.10%)
Jan 26, 2009 5.087 5.484 5.087 5.159 1,213,906 -0.03(-0.52%)
Jan 23, 2009 4.960 5.339 4.861 5.186 1,450,832 +0.15(+3.05%)
Jan 22, 2009 5.222 5.520 4.888 5.033 1,256,149 -0.38(-7.00%)
Jan 21, 2009 5.425 5.520 5.105 5.411 1,140,175 +0.08(+1.52%)
Jan 20, 2009 5.853 5.943 5.276 5.330 1,435,798 -0.45(-7.80%)
Jan 16, 2009 5.610 5.808 5.348 5.781 0 +0.21(+3.72%)
Jan 15, 2009 5.592 5.763 5.285 5.574 1,495,894 -0.07(-1.28%)
Jan 14, 2009 5.971 6.025 5.610 5.646 1,412,137 -0.50(-8.08%)
Jan 13, 2009 5.980 6.232 5.962 6.142 944,757 +0.05(+0.89%)
Jan 12, 2009 6.313 6.340 6.061 6.088 798,823 -0.28(-4.39%)
Jan 09, 2009 6.638 6.674 6.313 6.367 751,084 -0.23(-3.55%)
Jan 08, 2009 6.602 6.638 6.376 6.602 917,672 -0.02(-0.27%)
Jan 07, 2009 6.773 6.899 6.548 6.620 816,869 -0.32(-4.68%)
Jan 06, 2009 6.899 7.044 6.800 6.945 1,115,941 +0.09(+1.32%)
Jan 05, 2009 6.800 6.945 6.385 6.854 1,070,065 +0.01(+0.13%)
Jan 02, 2009 6.503 6.954 6.503 6.845 0 +0.23(+3.55%)
Jan 01, 2009 6.331 6.782 6.331 6.611 0 +0.00(+0.00%)
Dec 31, 2008 6.331 6.782 6.331 6.611 2,002,692 +0.28(+4.42%)
Dec 30, 2008 6.241 6.476 6.061 6.331 1,234,770 +0.00(+0.00%)
Dec 29, 2008 6.133 6.385 5.511 6.331 1,610,608 +0.02(+0.29%)
Dec 26, 2008 5.420 6.340 5.087 6.313 1,765,406 +0.90(+16.67%)
Dec 24, 2008 5.700 5.700 5.375 5.411 725,327 -0.30(-5.21%)
Dec 23, 2008 6.151 6.268 5.646 5.709 2,598,488 -0.30(-4.96%)
Dec 22, 2008 5.844 6.061 5.790 6.007 1,911,708 +0.05(+0.91%)
Dec 19, 2008 6.530 6.530 5.673 5.952 4,111,550 -0.05(-0.90%)
Dec 18, 2008 6.250 6.394 5.962 6.007 1,324,126 -0.24(-3.90%)
Dec 17, 2008 6.358 6.376 6.223 6.250 2,147,183 -0.19(-2.94%)
Dec 16, 2008 6.458 6.647 6.142 6.439 2,147,991 +0.03(+0.42%)
Dec 15, 2008 6.692 6.692 6.079 6.412 1,901,369 -0.27(-4.05%)
Dec 12, 2008 6.449 6.710 6.331 6.683 1,507,819 +0.03(+0.41%)
Dec 11, 2008 6.539 6.963 6.421 6.656 1,622,360 +0.08(+1.23%)
Dec 10, 2008 6.692 6.764 6.115 6.575 1,686,364 -0.05(-0.82%)
Dec 09, 2008 6.313 7.017 6.313 6.629 1,389,962 -0.45(-6.37%)
Dec 08, 2008 7.026 8.000 6.854 7.080 2,310,290 +0.19(+2.75%)
Dec 05, 2008 7.251 7.278 6.521 6.890 2,186,630 -0.27(-3.78%)
Dec 04, 2008 6.908 7.396 6.836 7.161 2,272,669 +0.17(+2.45%)
Dec 03, 2008 6.647 7.134 6.331 6.990 2,067,489 +0.51(+7.79%)
Dec 02, 2008 6.358 6.629 6.187 6.485 2,689,734 +0.20(+3.16%)
Dec 01, 2008 6.683 6.863 6.250 6.286 1,588,154 -0.51(-7.56%)
Nov 28, 2008 6.539 6.854 6.394 6.800 924,614 +0.26(+4.00%)
Nov 26, 2008 6.304 6.539 6.187 6.539 1,700,112 +0.11(+1.68%)
Nov 25, 2008 6.144 6.565 6.046 6.430 2,653,588 +0.49(+8.28%)
Nov 24, 2008 4.830 5.965 4.830 5.939 2,495,253 +1.16(+24.34%)
Nov 21, 2008 5.134 5.330 4.427 4.776 2,784,558 -0.34(-6.64%)
Nov 20, 2008 5.554 5.661 5.089 5.116 1,840,036 -0.56(-9.92%)
Nov 19, 2008 6.252 6.413 5.661 5.679 1,593,367 -0.65(-10.31%)
Nov 18, 2008 6.332 6.430 6.189 6.332 1,921,361 -0.02(-0.28%)
Nov 17, 2008 6.413 6.618 6.261 6.350 1,504,575 -0.21(-3.27%)
Nov 14, 2008 6.994 7.209 6.484 6.565 0 -0.55(-7.79%)
Nov 13, 2008 7.083 7.244 6.556 7.119 3,374,857 +0.23(+3.38%)
Nov 12, 2008 7.396 7.414 6.869 6.887 1,023,950 -0.61(-8.11%)
Nov 11, 2008 7.727 7.772 7.262 7.495 1,303,790 -0.27(-3.46%)
Nov 10, 2008 8.443 8.443 7.709 7.763 1,137,560 -0.57(-6.87%)
Nov 07, 2008 8.774 8.774 8.148 8.335 876,016 -0.10(-1.17%)
Nov 06, 2008 8.729 8.944 8.380 8.434 914,992 -0.37(-4.17%)
Nov 05, 2008 9.069 9.212 8.756 8.801 1,281,163 -0.39(-4.28%)
Nov 04, 2008 8.988 9.436 8.765 9.194 1,286,193 +0.35(+3.94%)
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.