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

New York Times Company (NY: NYT )

54.56 -0.50 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
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%)
Apr 02, 2012 6.088 6.160 6.052 6.106 2,150,710 -0.02(-0.29%)
Mar 30, 2012 6.160 6.187 6.034 6.124 789,429 +0.04(+0.59%)
Mar 29, 2012 6.061 6.106 5.998 6.088 1,059,716 -0.02(-0.30%)
Mar 28, 2012 6.205 6.232 6.007 6.106 1,297,593 -0.11(-1.74%)
Mar 27, 2012 6.340 6.340 6.214 6.214 861,452 -0.14(-2.13%)
Mar 26, 2012 6.214 6.349 6.196 6.349 1,337,574 +0.16(+2.62%)
Mar 23, 2012 5.980 6.187 5.907 6.187 1,144,317 +0.20(+3.31%)
Mar 22, 2012 6.070 6.119 5.952 5.989 1,199,617 -0.16(-2.64%)
Mar 21, 2012 6.232 6.250 6.106 6.151 1,548,246 -0.09(-1.45%)
Mar 20, 2012 6.160 6.250 6.128 6.241 1,099,917 +0.05(+0.73%)
Mar 19, 2012 6.106 6.286 6.052 6.196 1,695,252 +0.06(+1.03%)
Mar 16, 2012 6.133 6.182 6.079 6.133 2,608,115 +0.01(+0.15%)
Mar 15, 2012 5.934 6.124 5.835 6.124 2,197,656 +0.19(+3.19%)
Mar 14, 2012 5.907 5.971 5.754 5.934 1,687,818 -0.01(-0.15%)
Mar 13, 2012 5.925 5.971 5.844 5.943 1,363,450 +0.08(+1.38%)
Mar 12, 2012 6.007 6.043 5.844 5.862 966,473 -0.14(-2.40%)
Mar 09, 2012 5.989 6.034 5.871 6.007 1,250,961 +0.05(+0.76%)
Mar 08, 2012 5.952 5.980 5.835 5.962 1,258,899 +0.08(+1.38%)
Mar 07, 2012 5.952 5.962 5.862 5.880 1,131,575 -0.03(-0.46%)
Mar 06, 2012 5.980 6.016 5.898 5.907 2,104,035 -0.16(-2.67%)
Mar 05, 2012 5.880 6.106 5.862 6.070 1,689,309 +0.16(+2.75%)
Mar 02, 2012 6.052 6.088 5.871 5.907 1,355,035 -0.14(-2.38%)
Mar 01, 2012 5.998 6.097 5.980 6.052 1,725,911 +0.11(+1.82%)
Feb 29, 2012 6.196 6.313 5.907 5.943 2,088,099 -0.21(-3.37%)
Feb 28, 2012 6.313 6.340 6.142 6.151 1,258,876 -0.16(-2.57%)
Feb 27, 2012 6.358 6.449 6.295 6.313 845,345 -0.12(-1.82%)
Feb 24, 2012 6.575 6.593 6.412 6.430 958,608 -0.16(-2.46%)
Feb 23, 2012 6.403 6.602 6.340 6.593 1,226,157 +0.22(+3.39%)
Feb 22, 2012 6.349 6.494 6.331 6.376 845,639 +0.05(+0.71%)
Feb 21, 2012 6.557 6.583 6.277 6.331 1,082,781 -0.24(-3.70%)
Feb 17, 2012 6.494 6.629 6.494 6.575 1,165,383 +0.13(+1.96%)
Feb 16, 2012 6.367 6.647 6.367 6.449 1,985,642 +0.10(+1.56%)
Feb 15, 2012 6.611 6.611 6.286 6.349 1,745,223 -0.23(-3.43%)
Feb 14, 2012 6.656 6.665 6.521 6.575 618,947 -0.10(-1.49%)
Feb 13, 2012 6.647 6.746 6.602 6.674 715,752 +0.13(+1.93%)
Feb 10, 2012 6.638 6.674 6.503 6.548 1,180,938 -0.20(-2.94%)
Feb 09, 2012 6.701 6.782 6.638 6.746 1,341,008 +0.10(+1.49%)
Feb 08, 2012 6.800 6.881 6.629 6.647 1,005,492 -0.11(-1.60%)
Feb 07, 2012 6.764 6.818 6.683 6.755 801,011 -0.05(-0.66%)
Feb 06, 2012 6.899 6.981 6.755 6.800 1,215,107 -0.18(-2.58%)
Feb 03, 2012 6.918 7.107 6.863 6.981 1,242,669 +0.14(+1.98%)
Feb 02, 2012 7.035 7.035 6.755 6.845 1,873,578 -0.07(-1.04%)
Feb 01, 2012 6.764 6.918 6.710 6.918 1,375,983 +0.20(+2.95%)
Jan 31, 2012 6.854 6.872 6.593 6.719 1,540,246 -0.13(-1.84%)
Jan 30, 2012 7.008 7.143 6.827 6.845 1,602,328 -0.28(-3.92%)
Jan 27, 2012 7.170 7.233 7.062 7.125 739,011 -0.08(-1.13%)
Jan 26, 2012 7.260 7.558 7.179 7.206 1,264,443 +0.02(+0.25%)
Jan 25, 2012 7.134 7.211 6.981 7.188 655,074 +0.02(+0.25%)
Jan 24, 2012 6.918 7.179 6.881 7.170 903,298 +0.18(+2.58%)
Jan 23, 2012 6.918 7.107 6.918 6.990 871,323 +0.05(+0.65%)
Jan 20, 2012 7.116 7.179 6.836 6.945 1,490,537 -0.19(-2.65%)
Jan 19, 2012 7.215 7.269 7.026 7.134 1,185,048 -0.13(-1.74%)
Jan 18, 2012 7.188 7.310 7.089 7.260 1,055,460 +0.09(+1.26%)
Jan 17, 2012 7.341 7.405 7.125 7.170 1,642,582 -0.12(-1.61%)
Jan 13, 2012 7.089 7.332 7.017 7.287 1,716,377 +0.09(+1.25%)
Jan 12, 2012 7.062 7.215 6.927 7.197 3,558,435 +0.18(+2.57%)
Jan 11, 2012 6.999 7.080 6.954 7.017 2,422,251 +0.01(+0.13%)
Jan 10, 2012 7.089 7.107 6.958 7.008 2,270,728 +0.05(+0.65%)
Jan 09, 2012 7.035 7.062 6.890 6.963 1,072,570 -0.05(-0.77%)
Jan 06, 2012 7.017 7.044 6.963 7.017 1,527,083 +0.03(+0.39%)
Jan 05, 2012 6.927 7.071 6.800 6.990 1,160,604 +0.05(+0.65%)
Jan 04, 2012 6.990 7.035 6.872 6.945 1,536,155 -0.03(-0.39%)
Dec 30, 2011 7.026 7.035 6.927 6.972 548,102 -0.05(-0.77%)
Dec 29, 2011 6.918 7.053 6.918 7.026 632,202 +0.11(+1.56%)
Dec 28, 2011 6.999 7.035 6.872 6.918 740,358 -0.08(-1.16%)
Dec 27, 2011 6.963 7.035 6.945 6.999 569,665 -0.03(-0.39%)
Dec 23, 2011 7.062 7.062 6.981 7.026 583,870 +0.00(+0.00%)
Dec 21, 2011 6.872 7.035 6.674 7.026 1,444,046 +0.11(+1.56%)
Dec 20, 2011 6.647 6.945 6.647 6.918 1,214,992 +0.43(+6.68%)
Dec 19, 2011 6.683 6.773 6.385 6.485 1,542,053 -0.15(-2.31%)
Dec 16, 2011 6.890 6.977 6.584 6.638 2,175,619 -0.15(-2.26%)
Dec 15, 2011 6.800 6.890 6.710 6.791 862,461 +0.12(+1.76%)
Dec 14, 2011 6.728 6.809 6.660 6.674 857,673 -0.10(-1.46%)
Dec 13, 2011 7.134 7.233 6.764 6.773 1,308,700 -0.26(-3.72%)
Dec 12, 2011 6.881 7.044 6.827 7.035 969,492 +0.02(+0.26%)
Dec 09, 2011 6.701 7.053 6.647 7.017 1,530,852 +0.35(+5.28%)
Dec 08, 2011 7.008 7.080 6.638 6.665 1,635,958 -0.52(-7.28%)
Dec 07, 2011 6.981 7.269 6.863 7.188 3,624,488 +0.17(+2.44%)
Dec 06, 2011 7.098 7.161 6.985 7.017 1,362,911 -0.11(-1.52%)
Dec 05, 2011 7.125 7.341 7.053 7.125 2,044,787 +0.15(+2.20%)
Dec 02, 2011 6.854 7.017 6.827 6.972 1,917,791 +0.26(+3.90%)
Dec 01, 2011 6.530 6.800 6.467 6.710 1,143,590 +0.14(+2.20%)
Nov 30, 2011 6.250 6.593 6.187 6.566 1,772,054 +0.61(+10.30%)
Nov 29, 2011 6.070 6.097 5.943 5.952 1,592,767 -0.09(-1.49%)
Nov 28, 2011 5.998 6.191 5.943 6.043 1,168,367 +0.17(+2.92%)
Nov 25, 2011 5.980 6.088 5.871 5.871 375,503 -0.15(-2.54%)
Nov 23, 2011 6.187 6.232 5.989 6.025 951,868 -0.23(-3.75%)
Nov 22, 2011 6.241 6.309 6.097 6.259 1,300,404 -0.01(-0.14%)
Nov 21, 2011 6.313 6.376 6.232 6.268 1,010,345 -0.22(-3.34%)
Nov 18, 2011 6.503 6.566 6.421 6.485 1,241,007 +0.02(+0.28%)
Nov 17, 2011 6.385 6.485 6.286 6.467 1,680,278 +0.09(+1.41%)
Nov 16, 2011 6.313 6.566 6.277 6.376 1,569,858 -0.05(-0.84%)
Nov 15, 2011 6.340 6.521 6.250 6.430 709,146 +0.05(+0.85%)
Nov 14, 2011 6.412 6.485 6.313 6.376 714,806 -0.10(-1.53%)
Nov 11, 2011 6.421 6.557 6.358 6.476 1,158,967 +0.17(+2.72%)
Nov 10, 2011 6.376 6.376 6.205 6.304 1,070,753 +0.08(+1.30%)
Nov 09, 2011 6.449 6.494 6.214 6.223 1,396,106 -0.43(-6.50%)
Nov 08, 2011 6.710 6.746 6.494 6.656 1,702,778 +0.03(+0.41%)
Nov 07, 2011 6.719 6.782 6.494 6.629 889,965 -0.10(-1.47%)
Nov 04, 2011 6.728 6.782 6.566 6.728 1,029,724 -0.13(-1.84%)
Nov 03, 2011 6.890 6.963 6.620 6.854 1,260,403 +0.07(+1.06%)
Nov 02, 2011 6.602 6.831 6.566 6.782 1,487,365 +0.32(+5.03%)
Nov 01, 2011 6.557 6.755 6.421 6.458 2,098,087 -0.41(-6.04%)
Oct 31, 2011 6.927 7.035 6.773 6.872 1,423,227 -0.19(-2.68%)
Oct 28, 2011 7.053 7.125 6.881 7.062 1,896,811 -0.05(-0.76%)
Oct 27, 2011 6.881 7.206 6.854 7.116 3,251,557 +0.51(+7.64%)
Oct 26, 2011 6.223 6.669 6.178 6.611 2,527,710 +0.13(+1.95%)
Oct 25, 2011 6.611 6.674 6.367 6.485 2,189,222 -0.22(-3.23%)
Oct 24, 2011 6.566 6.836 6.494 6.701 2,056,347 +0.20(+3.05%)
Oct 21, 2011 6.557 6.665 6.394 6.503 1,654,191 +0.08(+1.26%)
Oct 20, 2011 5.998 6.494 5.916 6.421 3,199,236 +0.54(+9.20%)
Oct 19, 2011 6.196 6.264 5.858 5.880 2,108,535 -0.32(-5.23%)
Oct 18, 2011 6.016 6.286 5.853 6.205 1,847,600 +0.21(+3.46%)
Oct 17, 2011 6.178 6.286 5.853 5.998 2,244,281 -0.27(-4.32%)
Oct 14, 2011 6.250 6.458 6.097 6.268 1,784,094 +0.13(+2.06%)
Oct 13, 2011 6.097 6.187 5.925 6.142 1,411,831 -0.04(-0.58%)
Oct 12, 2011 6.160 6.309 6.133 6.178 1,751,165 +0.08(+1.33%)
Oct 11, 2011 5.934 6.142 5.907 6.097 1,693,558 +0.10(+1.65%)
Oct 10, 2011 5.943 6.155 5.844 5.998 2,039,156 +0.19(+3.26%)
Oct 07, 2011 6.142 6.196 5.799 5.808 3,102,033 -0.28(-4.59%)
Oct 06, 2011 6.043 6.124 5.835 6.088 5,364,472 +0.69(+12.69%)
Oct 05, 2011 5.484 5.511 5.321 5.402 2,681,416 -0.04(-0.66%)
Oct 04, 2011 5.024 5.474 4.960 5.438 5,726,727 +0.32(+6.35%)
Oct 03, 2011 5.240 5.348 5.015 5.114 3,634,347 -0.13(-2.41%)
Sep 30, 2011 5.420 5.420 5.204 5.240 3,141,509 -0.31(-5.53%)
Sep 29, 2011 5.231 5.547 5.204 5.547 3,223,877 +0.45(+8.85%)
Sep 28, 2011 5.484 5.556 5.060 5.096 1,955,320 -0.39(-7.07%)
Sep 27, 2011 5.484 5.745 5.429 5.484 2,660,298 +0.15(+2.88%)
Sep 26, 2011 5.294 5.339 5.015 5.330 2,092,654 +0.11(+2.07%)
Sep 23, 2011 5.123 5.312 5.069 5.222 2,362,881 +0.03(+0.52%)
Sep 22, 2011 5.339 5.456 5.087 5.195 3,979,713 -0.38(-6.80%)
Sep 21, 2011 5.998 6.043 5.574 5.574 4,049,376 -0.41(-6.93%)
Sep 20, 2011 6.304 6.349 5.989 5.989 2,820,233 -0.28(-4.46%)
Sep 19, 2011 6.331 6.412 6.178 6.268 2,153,719 -0.27(-4.14%)
Sep 16, 2011 6.782 6.782 6.458 6.539 2,218,223 -0.13(-1.89%)
Sep 15, 2011 6.602 6.692 6.494 6.665 1,282,123 +0.12(+1.79%)
Sep 14, 2011 6.638 6.701 6.403 6.548 1,767,796 -0.01(-0.14%)
Sep 13, 2011 6.367 6.593 6.331 6.557 1,510,642 +0.20(+3.12%)
Sep 12, 2011 6.304 6.449 6.142 6.358 2,590,722 -0.12(-1.81%)
Sep 09, 2011 6.557 6.656 6.358 6.476 2,034,919 -0.23(-3.36%)
Sep 08, 2011 6.863 6.945 6.629 6.701 1,272,269 -0.23(-3.38%)
Sep 07, 2011 6.782 6.945 6.773 6.936 1,936,551 +0.32(+4.77%)
Sep 06, 2011 6.530 6.692 6.494 6.620 1,662,164 -0.16(-2.39%)
Sep 02, 2011 6.990 7.035 6.728 6.782 1,700,306 -0.38(-5.29%)
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.