New York Times Company (NY: NYT )

49.06 USD -0.12 (-0.24%)
Official Closing Price Updated: 6:30 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 8.700 8.780 8.340 8.440 1,732,205 -0.32(-3.65%)
Nov 27, 2009 8.490 8.870 8.320 8.760 621,814 -0.23(-2.56%)
Nov 25, 2009 8.920 9.040 8.890 8.990 828,736 +0.11(+1.24%)
Nov 24, 2009 8.890 9.150 8.730 8.880 866,521 -0.03(-0.34%)
Nov 23, 2009 8.970 9.100 8.840 8.910 1,241,626 +0.26(+3.01%)
Nov 20, 2009 8.860 8.860 8.360 8.650 1,019,243 -0.19(-2.15%)
Nov 19, 2009 9.160 9.170 8.690 8.840 1,468,306 -0.41(-4.43%)
Nov 18, 2009 9.460 9.515 9.160 9.250 1,486,681 -0.30(-3.14%)
Nov 17, 2009 9.500 9.580 9.235 9.550 997,351 +0.00(+0.00%)
Nov 16, 2009 9.130 9.622 8.970 9.550 1,589,977 +0.60(+6.70%)
Nov 13, 2009 9.040 9.170 8.890 8.950 1,735,816 +0.04(+0.45%)
Nov 12, 2009 8.940 9.200 8.860 8.910 1,655,995 -0.08(-0.89%)
Nov 11, 2009 8.810 9.150 8.810 8.990 2,157,407 +0.32(+3.69%)
Nov 10, 2009 8.590 8.810 8.470 8.670 1,714,483 +0.04(+0.46%)
Nov 09, 2009 8.210 8.705 8.140 8.630 2,068,556 +0.46(+5.63%)
Nov 06, 2009 7.970 8.410 7.970 8.170 1,949,724 -0.09(-1.09%)
Nov 05, 2009 7.710 8.280 7.710 8.260 2,320,566 +0.61(+7.97%)
Nov 04, 2009 8.030 8.250 7.600 7.650 2,879,134 -0.33(-4.14%)
Nov 03, 2009 7.710 8.010 7.540 7.980 3,399,805 +0.20(+2.57%)
Nov 02, 2009 8.010 8.320 7.620 7.780 2,955,942 -0.19(-2.38%)
Oct 30, 2009 8.650 8.790 7.970 7.970 2,985,371 -0.82(-9.33%)
Oct 29, 2009 8.650 8.940 8.650 8.790 2,322,675 +0.23(+2.69%)
Oct 28, 2009 9.570 9.620 8.510 8.560 4,560,128 -1.15(-11.84%)
Oct 27, 2009 10.06 10.25 9.620 9.710 1,927,836 -0.37(-3.67%)
Oct 26, 2009 10.86 10.93 9.940 10.08 2,662,641 -0.66(-6.15%)
Oct 23, 2009 10.81 10.90 10.41 10.74 3,420,237 +0.02(+0.19%)
Oct 22, 2009 8.750 10.84 9.510 10.72 6,587,410 +1.97(+22.51%)
Oct 21, 2009 8.650 9.080 8.490 8.750 1,998,872 +0.10(+1.16%)
Oct 20, 2009 8.720 8.880 8.630 8.650 1,257,212 -0.26(-2.92%)
Oct 19, 2009 8.520 8.930 8.230 8.910 1,515,324 +0.43(+5.07%)
Oct 16, 2009 8.570 8.720 8.370 8.480 944,904 -0.19(-2.19%)
Oct 15, 2009 8.440 8.920 8.350 8.670 2,147,418 +0.00(+0.00%)
Oct 14, 2009 8.510 8.700 8.160 8.670 1,342,254 +0.36(+4.33%)
Oct 13, 2009 8.340 8.390 8.090 8.310 733,671 -0.08(-0.95%)
Oct 12, 2009 8.640 8.650 8.290 8.390 729,250 -0.09(-1.06%)
Oct 09, 2009 8.570 8.650 8.360 8.480 815,464 -0.11(-1.28%)
Oct 08, 2009 8.110 8.620 8.060 8.590 1,746,675 +0.56(+6.97%)
Oct 07, 2009 8.190 8.220 7.920 8.030 1,739,814 -0.17(-2.07%)
Oct 06, 2009 7.900 8.390 7.740 8.200 2,129,441 +0.39(+4.99%)
Oct 05, 2009 7.330 7.850 7.280 7.810 1,553,955 +0.49(+6.69%)
Oct 02, 2009 7.640 7.670 7.250 7.320 1,308,717 -0.43(-5.55%)
Oct 01, 2009 8.080 8.140 7.600 7.750 1,431,791 -0.37(-4.56%)
Sep 30, 2009 8.350 8.470 8.000 8.120 2,473,843 -0.27(-3.22%)
Sep 29, 2009 8.700 8.860 8.260 8.390 4,247,593 +0.34(+4.22%)
Sep 28, 2009 7.740 8.080 7.670 8.050 1,053,195 +0.27(+3.47%)
Sep 25, 2009 7.740 7.985 7.470 7.780 1,010,677 +0.03(+0.39%)
Sep 24, 2009 8.160 8.190 7.690 7.750 1,270,679 -0.37(-4.56%)
Sep 23, 2009 8.410 8.550 8.080 8.120 1,698,993 -0.25(-2.99%)
Sep 22, 2009 8.230 8.680 8.160 8.370 1,943,992 +0.21(+2.57%)
Sep 21, 2009 8.300 8.300 7.850 8.160 1,291,186 -0.20(-2.39%)
Sep 18, 2009 8.570 8.570 8.251 8.360 2,488,426 -0.06(-0.71%)
Sep 17, 2009 8.780 9.340 8.350 8.420 2,348,476 +0.02(+0.24%)
Sep 16, 2009 8.000 8.860 7.900 8.400 2,363,935 +0.52(+6.60%)
Sep 15, 2009 7.700 7.910 7.570 7.880 1,003,815 +0.15(+1.94%)
Sep 14, 2009 7.680 7.780 7.460 7.730 793,670 -0.05(-0.64%)
Sep 11, 2009 7.740 7.940 7.670 7.780 1,437,427 +0.06(+0.78%)
Sep 10, 2009 7.370 7.810 7.260 7.720 1,406,686 +0.35(+4.75%)
Sep 09, 2009 7.230 7.390 7.140 7.370 687,651 +0.17(+2.36%)
Sep 08, 2009 7.240 7.320 7.070 7.200 696,633 +0.06(+0.84%)
Sep 04, 2009 7.130 7.210 6.860 7.140 761,866 +0.00(+0.00%)
Sep 03, 2009 7.140 7.260 6.940 7.140 639,030 +0.02(+0.28%)
Sep 02, 2009 7.300 7.950 7.040 7.120 1,063,898 -0.18(-2.47%)
Sep 01, 2009 7.540 7.730 7.130 7.300 1,299,776 -0.31(-4.07%)
Aug 31, 2009 7.940 7.970 7.540 7.610 1,683,062 -0.36(-4.52%)
Aug 28, 2009 8.030 8.140 7.810 7.970 1,189,555 +0.02(+0.25%)
Aug 27, 2009 7.910 8.090 7.730 7.950 815,371 +0.00(+0.00%)
Aug 26, 2009 8.080 8.250 7.870 7.950 1,032,343 -0.06(-0.75%)
Aug 25, 2009 8.190 8.190 7.950 8.010 1,296,689 +0.01(+0.12%)
Aug 24, 2009 8.080 8.120 7.960 8.000 930,378 -0.06(-0.74%)
Aug 21, 2009 8.130 8.160 8.000 8.060 822,217 +0.02(+0.25%)
Aug 20, 2009 7.870 8.110 7.840 8.040 734,704 +0.16(+2.03%)
Aug 19, 2009 7.600 7.970 7.600 7.880 630,476 +0.19(+2.47%)
Aug 18, 2009 7.580 8.050 7.580 7.690 882,325 +0.16(+2.11%)
Aug 17, 2009 7.840 7.930 7.530 7.531 1,817,401 -0.47(-5.86%)
Aug 14, 2009 8.100 8.115 7.880 8.000 716,483 -0.07(-0.87%)
Aug 13, 2009 8.110 8.130 7.870 8.070 993,869 +0.05(+0.62%)
Aug 12, 2009 7.960 8.190 7.950 8.020 858,653 +0.06(+0.75%)
Aug 11, 2009 7.960 8.190 7.840 7.960 738,079 -0.14(-1.73%)
Aug 10, 2009 8.110 8.230 8.020 8.100 1,510,371 -0.04(-0.49%)
Aug 07, 2009 8.240 8.345 8.140 8.140 1,960,001 +0.01(+0.12%)
Aug 06, 2009 8.130 8.380 8.070 8.130 1,576,375 +0.03(+0.37%)
Aug 05, 2009 8.440 8.440 8.040 8.100 1,180,730 -0.29(-3.46%)
Aug 04, 2009 8.360 8.560 8.120 8.390 1,272,586 +0.02(+0.24%)
Aug 03, 2009 8.040 8.450 7.730 8.370 1,752,605 +0.50(+6.35%)
Jul 31, 2009 7.600 7.920 7.430 7.870 1,527,583 +0.25(+3.28%)
Jul 30, 2009 7.700 7.800 7.410 7.620 1,225,306 +0.10(+1.33%)
Jul 29, 2009 7.520 7.840 7.420 7.520 1,635,776 -0.04(-0.53%)
Jul 28, 2009 7.700 8.070 7.420 7.560 2,562,505 -0.25(-3.20%)
Jul 27, 2009 6.915 7.820 6.890 7.810 2,823,048 +1.15(+17.27%)
Jul 24, 2009 6.460 6.660 6.260 6.660 4,600 +0.16(+2.46%)
Jul 23, 2009 6.940 7.140 6.290 6.500 3,106,655 -0.12(-1.81%)
Jul 22, 2009 6.400 7.115 6.300 6.620 3,607,527 +0.20(+3.12%)
Jul 21, 2009 6.210 6.450 6.050 6.420 2,197,695 +0.34(+5.59%)
Jul 20, 2009 5.570 6.090 5.560 6.080 1,167,503 +0.54(+9.75%)
Jul 17, 2009 5.670 5.670 5.400 5.540 853,883 -0.09(-1.60%)
Jul 16, 2009 5.430 5.670 5.430 5.630 959,643 +0.17(+3.11%)
Jul 15, 2009 5.230 5.560 5.130 5.460 2,690,674 +0.41(+8.12%)
Jul 14, 2009 4.930 5.050 4.860 5.050 489,431 +0.10(+2.02%)
Jul 13, 2009 4.690 4.970 4.600 4.950 1,309,370 +0.18(+3.77%)
Jul 10, 2009 4.780 4.853 4.660 4.770 831,086 -0.03(-0.63%)
Jul 09, 2009 5.010 5.010 4.730 4.800 1,301,902 -0.11(-2.24%)
Jul 08, 2009 5.060 5.060 4.750 4.910 1,347,635 -0.05(-1.01%)
Jul 07, 2009 5.060 5.130 4.930 4.960 1,016,232 -0.11(-2.17%)
Jul 06, 2009 5.320 5.320 4.990 5.070 874,103 -0.32(-5.94%)
Jul 02, 2009 5.450 5.520 5.220 5.390 563,575 -0.13(-2.36%)
Jul 01, 2009 5.530 5.680 5.460 5.520 642,526 +0.01(+0.18%)
Jun 30, 2009 5.560 5.660 5.400 5.510 708,611 -0.05(-0.90%)
Jun 29, 2009 5.500 5.620 5.310 5.560 849,092 +0.14(+2.58%)
Jun 26, 2009 5.220 5.450 5.040 5.420 2,760,240 +0.19(+3.63%)
Jun 25, 2009 5.150 5.260 5.130 5.230 1,002,037 +0.09(+1.75%)
Jun 24, 2009 5.180 5.600 5.060 5.140 1,134,749 +0.08(+1.58%)
Jun 23, 2009 5.300 5.360 5.030 5.060 1,203,095 -0.24(-4.53%)
Jun 22, 2009 5.760 5.790 5.280 5.300 1,187,411 -0.51(-8.78%)
Jun 19, 2009 5.740 5.900 5.670 5.810 1,258,902 +0.20(+3.57%)
Jun 18, 2009 5.860 5.870 5.480 5.610 1,046,040 -0.20(-3.44%)
Jun 17, 2009 5.970 6.100 5.780 5.810 748,543 -0.23(-3.81%)
Jun 16, 2009 6.110 6.170 5.940 6.040 609,669 -0.04(-0.66%)
Jun 15, 2009 6.270 6.350 6.040 6.080 690,264 -0.21(-3.34%)
Jun 12, 2009 6.400 6.400 6.170 6.290 513,614 +0.15(+2.44%)
Jun 11, 2009 6.050 6.310 6.010 6.140 585,382 +0.02(+0.33%)
Jun 10, 2009 6.310 6.340 6.000 6.120 687,249 -0.16(-2.55%)
Jun 09, 2009 6.290 6.360 6.060 6.280 690,455 -0.06(-0.95%)
Jun 08, 2009 6.320 6.440 6.210 6.340 510,245 -0.15(-2.31%)
Jun 05, 2009 6.500 6.670 6.410 6.490 529,981 +0.04(+0.62%)
Jun 04, 2009 6.320 6.520 6.180 6.450 637,822 +0.13(+2.06%)
Jun 03, 2009 6.460 6.560 6.190 6.320 684,724 -0.19(-2.92%)
Jun 02, 2009 6.860 6.860 6.370 6.510 810,994 -0.35(-5.10%)
Jun 01, 2009 6.680 6.960 6.680 6.860 995,313 +0.26(+3.94%)
May 29, 2009 6.760 7.190 6.530 6.600 1,013,794 -0.14(-2.08%)
May 28, 2009 6.660 6.790 6.340 6.740 775,030 +0.15(+2.28%)
May 27, 2009 6.750 6.820 6.530 6.590 766,984 -0.13(-1.93%)
May 26, 2009 6.710 6.990 6.600 6.720 1,105,218 -0.04(-0.59%)
May 22, 2009 6.610 6.880 6.497 6.760 897,227 +0.18(+2.74%)
May 21, 2009 6.700 6.750 6.430 6.580 860,375 -0.20(-2.95%)
May 20, 2009 6.720 6.950 6.620 6.780 991,909 +0.23(+3.51%)
May 19, 2009 6.470 6.770 6.380 6.550 700,944 +0.08(+1.24%)
May 18, 2009 6.130 6.490 6.110 6.470 1,067,985 +0.38(+6.24%)
May 15, 2009 6.320 6.470 6.050 6.090 1,076,668 -0.23(-3.64%)
May 14, 2009 6.390 6.565 6.270 6.320 1,105,055 -0.07(-1.10%)
May 13, 2009 6.770 6.890 6.290 6.390 1,640,685 -0.60(-8.58%)
May 12, 2009 6.830 7.090 6.690 6.990 3,142,524 +0.18(+2.64%)
May 11, 2009 6.290 6.960 6.280 6.810 2,143,174 +0.33(+5.09%)
May 08, 2009 6.300 6.490 6.150 6.480 1,321,062 +0.33(+5.37%)
May 07, 2009 6.380 6.420 6.050 6.150 1,274,335 -0.16(-2.54%)
May 06, 2009 6.210 6.470 6.090 6.310 842,366 +0.15(+2.44%)
May 05, 2009 5.890 6.230 5.880 6.160 1,300,084 +0.19(+3.18%)
May 04, 2009 5.530 6.000 5.040 5.970 2,383,562 +0.57(+10.56%)
May 01, 2009 5.390 5.480 5.270 5.400 580,915 +0.02(+0.37%)
Apr 30, 2009 5.400 6.190 5.380 5.380 1,329,895 +0.01(+0.19%)
Apr 29, 2009 5.040 5.430 5.010 5.370 941,022 +0.36(+7.19%)
Apr 28, 2009 5.080 5.090 4.870 5.010 677,106 -0.14(-2.72%)
Apr 27, 2009 5.470 5.470 5.120 5.150 1,034,428 -0.40(-7.21%)
Apr 24, 2009 5.150 5.550 4.970 5.550 1,420,055 +0.42(+8.19%)
Apr 23, 2009 4.940 5.170 4.660 5.130 1,619,840 +0.19(+3.85%)
Apr 22, 2009 4.900 5.080 4.760 4.940 1,986,930 +0.02(+0.41%)
Apr 21, 2009 5.550 5.550 4.730 4.920 2,699,927 -0.93(-15.90%)
Apr 20, 2009 6.480 6.480 5.800 5.850 1,788,110 -0.86(-12.82%)
Apr 17, 2009 5.950 6.870 5.900 6.710 1,466,494 +0.79(+13.34%)
Apr 16, 2009 5.770 6.090 5.550 5.920 1,022,912 +0.18(+3.14%)
Apr 15, 2009 5.420 5.970 5.380 5.740 1,143,473 +0.26(+4.74%)
Apr 14, 2009 5.280 5.680 5.010 5.480 1,490,467 +0.18(+3.40%)
Apr 13, 2009 5.390 5.540 5.170 5.300 818,196 -0.11(-2.03%)
Apr 09, 2009 5.080 5.490 4.900 5.410 853,537 +0.57(+11.78%)
Apr 08, 2009 4.840 4.940 4.760 4.840 424,411 +0.01(+0.21%)
Apr 07, 2009 5.160 5.310 4.800 4.830 662,249 -0.43(-8.17%)
Apr 06, 2009 5.040 5.270 4.890 5.260 734,411 +0.21(+4.16%)
Apr 03, 2009 4.980 5.080 4.710 5.050 675,936 +0.09(+1.81%)
Apr 02, 2009 4.650 5.090 4.650 4.960 1,088,155 +0.40(+8.77%)
Apr 01, 2009 4.520 4.650 4.365 4.560 1,114,865 +0.04(+0.88%)
Mar 31, 2009 4.790 4.790 4.460 4.520 945,190 -0.10(-2.16%)
Mar 30, 2009 5.000 5.040 4.590 4.620 975,045 -0.36(-7.23%)
Mar 26, 2009 4.600 4.980 4.540 4.980 837,755 +0.41(+8.97%)
Mar 25, 2009 4.570 4.900 4.410 4.570 1,553,568 +0.02(+0.44%)
Mar 24, 2009 4.690 5.000 4.520 4.550 1,926,820 -0.20(-4.21%)
Mar 23, 2009 4.600 4.750 4.580 4.750 997,872 +0.33(+7.47%)
Mar 20, 2009 4.520 4.530 4.140 4.420 2,029,316 -0.08(-1.78%)
Mar 19, 2009 4.630 4.800 4.430 4.500 967,106 +0.07(+1.58%)
Mar 18, 2009 4.160 4.560 4.120 4.430 791,915 +0.20(+4.73%)
Mar 17, 2009 4.200 4.230 4.050 4.230 987,497 +0.12(+2.92%)
Mar 16, 2009 4.290 4.350 4.070 4.110 1,598,296 -0.14(-3.29%)
Mar 13, 2009 4.250 4.410 4.100 4.250 0 +0.10(+2.41%)
Mar 12, 2009 3.820 4.350 3.510 4.150 2,548,554 +0.29(+7.51%)
Mar 11, 2009 4.290 4.290 3.740 3.860 1,881,508 -0.15(-3.74%)
Mar 10, 2009 3.970 4.160 3.800 4.010 1,149,600 +0.11(+2.82%)
Mar 09, 2009 4.020 4.330 3.890 3.900 1,145,747 -0.17(-4.18%)
Mar 06, 2009 4.100 4.320 3.880 4.070 0 -0.01(-0.25%)
Mar 05, 2009 4.230 4.300 3.870 4.080 2,509,997 -0.31(-7.06%)
Mar 04, 2009 4.150 4.690 4.060 4.390 1,774,497 +0.36(+8.93%)
Mar 02, 2009 4.120 4.120 3.800 4.030 1,752,908 -0.10(-2.42%)
Feb 27, 2009 4.080 4.190 3.930 4.130 0 -0.07(-1.67%)
Feb 26, 2009 3.980 4.200 3.870 4.200 1,839,381 +0.24(+6.06%)
Feb 25, 2009 3.940 4.080 3.490 3.960 1,507,251 +0.01(+0.25%)
Feb 24, 2009 3.940 4.170 3.820 3.950 1,899,613 -0.04(-1.00%)
Feb 23, 2009 4.050 4.110 3.920 3.990 1,565,587 -0.08(-1.97%)
Feb 20, 2009 3.470 4.140 3.440 4.070 0 +0.56(+15.95%)
Feb 19, 2009 5.330 4.020 3.460 3.510 1,428,274 -0.20(-5.39%)
Feb 18, 2009 3.780 3.830 3.650 3.710 825,911 -0.06(-1.59%)
Feb 17, 2009 3.940 3.940 3.730 3.770 868,666 -0.29(-7.14%)
Feb 13, 2009 4.320 4.320 3.990 4.060 1,004,446 -0.25(-5.80%)
Feb 12, 2009 4.280 4.320 4.050 4.310 840,154 -0.02(-0.46%)
Feb 11, 2009 4.230 4.420 4.180 4.330 857,584 +0.10(+2.36%)
Feb 10, 2009 4.670 4.800 4.230 4.230 1,835,450 -0.49(-10.38%)
Feb 09, 2009 5.100 5.100 4.720 4.720 856,213 -0.33(-6.53%)
Feb 06, 2009 4.880 5.250 4.810 5.050 1,374,530 +0.15(+3.06%)
Feb 05, 2009 4.785 4.950 4.730 4.900 670,700 +0.11(+2.30%)
Feb 04, 2009 5.070 5.110 4.790 4.790 1,016,986 -0.31(-6.08%)
Feb 03, 2009 4.880 5.100 4.680 5.100 1,516,253 +0.24(+4.94%)
Feb 02, 2009 4.930 4.960 4.685 4.860 1,199,198 -0.11(-2.21%)
Jan 30, 2009 5.570 5.700 4.880 4.970 0 -0.60(-10.77%)
Jan 29, 2009 5.900 5.990 5.510 5.570 985,105 -0.41(-6.86%)
Jan 28, 2009 5.760 6.190 5.760 5.980 1,465,112 +0.38(+6.79%)
Jan 27, 2009 5.720 5.980 5.540 5.600 1,484,742 -0.12(-2.10%)
Jan 26, 2009 5.640 6.080 5.640 5.720 1,094,812 -0.03(-0.52%)
Jan 23, 2009 5.500 5.920 5.390 5.750 1,308,493 +0.17(+3.05%)
Jan 22, 2009 5.790 6.120 5.420 5.580 1,132,910 -0.42(-7.00%)
Jan 21, 2009 6.015 6.120 5.660 6.000 1,028,314 +0.09(+1.52%)
Jan 20, 2009 6.490 6.590 5.850 5.910 1,294,934 -0.50(-7.80%)
Jan 16, 2009 6.220 6.440 5.930 6.410 0 +0.23(+3.72%)
Jan 15, 2009 6.200 6.390 5.860 6.180 1,349,134 -0.08(-1.28%)
Jan 14, 2009 6.620 6.680 6.220 6.260 1,273,595 -0.55(-8.08%)
Jan 13, 2009 6.630 6.910 6.610 6.810 852,069 +0.06(+0.89%)
Jan 12, 2009 7.000 7.030 6.720 6.750 720,452 -0.31(-4.39%)
Jan 09, 2009 7.360 7.400 7.000 7.060 677,397 -0.26(-3.55%)
Jan 08, 2009 7.320 7.360 7.070 7.320 827,641 -0.02(-0.27%)
Jan 07, 2009 7.510 7.650 7.260 7.340 736,728 -0.36(-4.68%)
Jan 06, 2009 7.650 7.810 7.540 7.700 1,006,458 +0.10(+1.32%)
Jan 05, 2009 7.540 7.700 7.080 7.600 965,083 +0.01(+0.13%)
Jan 02, 2009 7.210 7.710 7.210 7.590 0 +0.26(+3.55%)
Jan 01, 2009 7.020 7.520 7.020 7.330 0 +0.00(+0.00%)
Dec 31, 2008 7.020 7.520 7.020 7.330 1,806,211 +0.31(+4.42%)
Dec 30, 2008 6.920 7.180 6.720 7.020 1,113,629 +0.00(+0.00%)
Dec 29, 2008 6.800 7.080 6.110 7.020 1,452,594 +0.02(+0.29%)
Dec 26, 2008 6.010 7.030 5.640 7.000 1,592,205 +1.00(+16.67%)
Dec 24, 2008 6.320 6.320 5.960 6.000 654,167 -0.33(-5.21%)
Dec 23, 2008 6.820 6.950 6.260 6.330 2,343,554 -0.33(-4.95%)
Dec 22, 2008 6.480 6.720 6.420 6.660 1,724,153 +0.06(+0.91%)
Dec 19, 2008 7.240 7.240 6.290 6.600 3,708,172 -0.06(-0.90%)
Dec 18, 2008 6.930 7.090 6.610 6.660 1,194,218 -0.27(-3.90%)
Dec 17, 2008 7.050 7.070 6.900 6.930 1,936,526 -0.21(-2.94%)
Dec 16, 2008 7.160 7.370 6.810 7.140 1,937,255 +0.03(+0.42%)
Dec 15, 2008 7.420 7.420 6.740 7.110 1,714,829 -0.30(-4.05%)
Dec 12, 2008 7.150 7.440 7.020 7.410 1,359,889 +0.03(+0.41%)
Dec 11, 2008 7.250 7.720 7.120 7.380 1,463,193 +0.09(+1.23%)
Dec 10, 2008 7.420 7.500 6.780 7.290 1,520,918 -0.06(-0.82%)
Dec 09, 2008 7.000 7.780 7.000 7.350 1,253,595 -0.50(-6.37%)
Dec 08, 2008 7.790 8.870 7.600 7.850 2,083,631 +0.21(+2.75%)
Dec 05, 2008 8.040 8.070 7.230 7.640 1,972,103 -0.30(-3.78%)
Dec 04, 2008 7.660 8.200 7.580 7.940 2,049,701 +0.19(+2.45%)
Dec 03, 2008 7.370 7.910 7.020 7.750 1,864,651 +0.56(+7.79%)
Dec 02, 2008 7.050 7.350 6.860 7.190 2,425,848 +0.22(+3.16%)
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.