New York Times Company (NY: NYT )

49.02 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 42.35 43.48 42.17 42.91 2,366,003 +0.81(+1.92%)
Nov 27, 2020 41.98 42.16 41.61 42.10 507,900 +0.28(+0.67%)
Nov 25, 2020 41.20 42.00 40.92 41.82 1,202,300 +0.63(+1.53%)
Nov 24, 2020 41.40 41.69 41.10 41.19 1,398,531 +0.19(+0.46%)
Nov 23, 2020 40.91 41.23 40.18 41.00 4,319,894 +0.45(+1.11%)
Nov 20, 2020 40.03 40.74 39.96 40.55 978,100 +0.49(+1.22%)
Nov 19, 2020 40.07 40.70 39.80 40.06 1,388,244 +0.13(+0.33%)
Nov 18, 2020 41.95 42.33 39.93 39.93 1,598,949 -2.11(-5.02%)
Nov 17, 2020 40.92 42.27 40.11 42.04 2,110,840 +1.07(+2.61%)
Nov 16, 2020 39.78 40.98 39.36 40.97 3,773,601 +1.22(+3.07%)
Nov 13, 2020 39.12 40.08 38.92 39.75 1,756,800 +0.92(+2.37%)
Nov 12, 2020 38.65 39.06 38.06 38.83 5,656,756 +0.30(+0.78%)
Nov 11, 2020 38.61 38.98 37.75 38.53 3,134,126 +0.24(+0.63%)
Nov 10, 2020 38.57 38.69 37.21 38.29 4,208,492 -0.60(-1.54%)
Nov 09, 2020 40.43 41.78 38.73 38.89 3,478,469 -0.67(-1.69%)
Nov 06, 2020 39.46 40.00 38.99 39.56 3,929,500 +0.32(+0.82%)
Nov 05, 2020 40.59 40.85 38.84 39.24 5,829,083 -2.21(-5.33%)
Nov 04, 2020 40.64 41.71 39.82 41.45 2,311,475 +0.88(+2.17%)
Nov 03, 2020 40.68 41.35 40.46 40.57 1,055,678 +0.10(+0.25%)
Nov 02, 2020 40.20 41.03 39.70 40.47 1,809,087 +0.81(+2.04%)
Oct 30, 2020 39.91 40.45 39.34 39.66 1,390,700 -0.46(-1.15%)
Oct 29, 2020 40.37 40.65 39.93 40.12 1,122,831 -0.23(-0.57%)
Oct 28, 2020 40.68 40.83 40.11 40.35 900,125 -0.90(-2.18%)
Oct 27, 2020 41.45 41.70 41.03 41.25 915,683 +0.08(+0.19%)
Oct 26, 2020 42.00 42.38 40.83 41.17 1,132,473 -0.95(-2.26%)
Oct 23, 2020 41.97 42.26 41.08 42.12 1,057,900 +0.12(+0.29%)
Oct 22, 2020 44.49 44.76 41.95 42.00 2,693,229 -2.23(-5.04%)
Oct 21, 2020 43.25 44.67 43.25 44.23 1,382,445 +0.95(+2.20%)
Oct 20, 2020 43.97 44.27 43.24 43.28 2,450,294 -0.53(-1.21%)
Oct 19, 2020 44.20 44.43 43.15 43.81 1,353,338 -0.24(-0.54%)
Oct 16, 2020 45.64 45.96 44.05 44.05 2,507,000 -1.52(-3.34%)
Oct 15, 2020 44.47 45.57 44.40 45.57 1,633,287 +0.42(+0.93%)
Oct 14, 2020 43.96 46.86 43.95 45.15 1,693,491 +1.80(+4.15%)
Oct 13, 2020 42.77 43.89 42.75 43.35 1,323,149 +0.50(+1.17%)
Oct 12, 2020 43.91 44.31 42.62 42.85 1,946,288 -0.98(-2.24%)
Oct 09, 2020 45.71 45.90 43.64 43.83 2,048,400 -1.73(-3.80%)
Oct 08, 2020 45.69 45.96 45.39 45.56 1,109,155 +0.03(+0.07%)
Oct 07, 2020 45.68 46.25 45.28 45.53 1,420,555 +0.02(+0.04%)
Oct 06, 2020 45.69 46.46 45.36 45.51 1,690,579 -0.41(-0.89%)
Oct 05, 2020 43.74 45.95 43.71 45.92 1,787,299 +2.46(+5.66%)
Oct 02, 2020 43.21 44.15 43.05 43.46 1,189,600 -0.41(-0.93%)
Oct 01, 2020 43.06 43.95 42.34 43.87 1,338,456 +1.08(+2.52%)
Sep 30, 2020 42.09 43.03 41.86 42.79 2,516,695 +0.81(+1.93%)
Sep 29, 2020 42.38 42.63 41.81 41.98 784,152 -0.26(-0.62%)
Sep 28, 2020 42.02 42.32 41.28 42.24 1,495,570 +0.71(+1.71%)
Sep 25, 2020 41.36 41.63 41.08 41.53 462,800 +0.08(+0.19%)
Sep 24, 2020 41.72 42.19 41.23 41.45 1,169,300 -0.11(-0.26%)
Sep 23, 2020 42.54 42.86 41.45 41.56 1,140,071 -1.13(-2.65%)
Sep 22, 2020 42.44 42.83 42.07 42.69 1,546,996 +0.46(+1.09%)
Sep 21, 2020 41.56 42.39 41.00 42.23 1,335,655 +0.36(+0.86%)
Sep 18, 2020 42.32 42.67 41.32 41.87 2,093,400 -0.42(-0.99%)
Sep 17, 2020 42.00 44.34 41.76 42.29 2,931,904 +0.07(+0.17%)
Sep 16, 2020 42.23 42.97 41.77 42.22 1,688,931 +0.22(+0.52%)
Sep 15, 2020 43.51 43.64 41.81 42.00 1,609,731 -1.30(-3.00%)
Sep 14, 2020 43.69 44.44 43.14 43.30 1,408,568 -0.10(-0.23%)
Sep 11, 2020 43.67 43.98 43.20 43.40 1,202,300 +0.06(+0.14%)
Sep 10, 2020 44.07 44.81 43.29 43.34 1,162,986 -0.55(-1.25%)
Sep 09, 2020 43.74 44.44 43.58 43.89 1,208,402 +0.73(+1.69%)
Sep 08, 2020 42.80 44.16 42.42 43.16 1,942,600 -0.17(-0.39%)
Sep 04, 2020 43.37 43.84 42.44 43.33 3,039,400 +0.07(+0.16%)
Sep 03, 2020 43.50 43.60 42.37 43.26 2,475,320 -0.39(-0.89%)
Sep 02, 2020 43.62 43.82 42.91 43.65 778,057 -0.07(-0.16%)
Sep 01, 2020 43.46 43.95 43.08 43.72 859,417 +0.39(+0.90%)
Aug 31, 2020 43.91 43.91 43.30 43.33 823,290 -0.47(-1.07%)
Aug 28, 2020 43.38 43.84 42.97 43.80 776,400 +0.43(+0.99%)
Aug 27, 2020 43.65 43.82 42.94 43.37 954,928 +0.22(+0.51%)
Aug 26, 2020 42.90 43.40 42.88 43.15 638,884 +0.15(+0.35%)
Aug 25, 2020 43.53 43.78 42.80 43.00 1,025,812 -0.50(-1.15%)
Aug 24, 2020 43.87 43.87 43.11 43.50 908,960 -0.08(-0.18%)
Aug 21, 2020 44.23 44.23 43.45 43.58 1,212,900 -0.71(-1.60%)
Aug 20, 2020 43.63 44.68 43.60 44.29 1,555,988 +0.28(+0.64%)
Aug 19, 2020 44.06 44.25 43.69 44.01 847,245 +0.02(+0.05%)
Aug 18, 2020 44.24 44.79 43.94 43.99 1,015,167 -0.37(-0.83%)
Aug 17, 2020 44.87 44.87 43.67 44.36 1,346,447 -0.15(-0.34%)
Aug 14, 2020 44.85 45.23 44.43 44.51 1,304,000 -0.31(-0.69%)
Aug 13, 2020 43.47 44.82 43.36 44.82 1,684,351 +1.34(+3.08%)
Aug 12, 2020 43.78 44.13 42.79 43.48 1,757,750 -0.06(-0.14%)
Aug 11, 2020 43.70 45.07 43.46 43.54 2,265,423 -0.96(-2.16%)
Aug 10, 2020 45.64 46.03 44.41 44.50 1,801,000 -1.11(-2.43%)
Aug 07, 2020 46.36 46.95 45.20 45.61 1,404,200 -0.87(-1.87%)
Aug 06, 2020 47.66 47.95 46.35 46.48 1,118,462 -0.90(-1.90%)
Aug 05, 2020 47.39 47.74 45.19 47.38 3,921,734 +0.59(+1.26%)
Aug 04, 2020 45.64 47.49 45.43 46.79 2,922,217 +0.89(+1.94%)
Aug 03, 2020 46.38 46.53 45.76 45.90 1,398,487 -0.24(-0.52%)
Jul 31, 2020 46.18 46.34 45.45 46.14 1,411,800 +0.10(+0.22%)
Jul 30, 2020 45.45 46.08 45.07 46.04 586,828 +0.22(+0.48%)
Jul 29, 2020 45.24 46.05 45.24 45.82 596,061 +0.69(+1.53%)
Jul 28, 2020 45.50 45.75 45.08 45.13 668,946 -0.71(-1.55%)
Jul 27, 2020 45.01 45.97 44.91 45.84 887,381 +0.84(+1.87%)
Jul 24, 2020 44.17 45.19 43.91 45.00 1,159,700 +0.71(+1.60%)
Jul 23, 2020 45.11 45.32 44.14 44.29 1,158,751 -0.55(-1.23%)
Jul 22, 2020 45.63 45.89 44.56 44.84 1,048,933 -0.80(-1.75%)
Jul 21, 2020 45.30 46.33 45.30 45.64 1,139,521 +0.44(+0.97%)
Jul 20, 2020 45.60 45.98 44.80 45.20 1,024,757 -0.54(-1.18%)
Jul 17, 2020 44.91 45.81 44.47 45.74 1,347,200 +0.94(+2.10%)
Jul 16, 2020 44.00 44.84 43.92 44.80 878,917 +0.66(+1.50%)
Jul 15, 2020 43.81 44.29 43.37 44.14 1,040,735 +0.74(+1.71%)
Jul 14, 2020 41.96 43.41 41.89 43.40 972,901 +1.28(+3.04%)
Jul 13, 2020 43.56 43.75 41.96 42.12 1,922,472 -1.12(-2.59%)
Jul 10, 2020 42.63 43.25 42.29 43.24 1,382,600 +0.62(+1.45%)
Jul 09, 2020 43.15 43.39 42.32 42.62 1,073,539 -0.40(-0.93%)
Jul 08, 2020 42.90 43.50 42.90 43.02 1,132,715 +0.21(+0.49%)
Jul 07, 2020 42.64 43.40 42.41 42.81 1,057,159 +0.13(+0.30%)
Jul 06, 2020 42.33 42.76 42.09 42.68 1,314,654 +0.87(+2.08%)
Jul 02, 2020 43.01 43.15 41.76 41.81 928,000 -0.81(-1.90%)
Jul 01, 2020 42.25 42.82 41.87 42.62 1,063,818 +0.59(+1.40%)
Jun 30, 2020 42.26 42.39 41.64 42.03 1,319,210 -0.14(-0.33%)
Jun 29, 2020 41.83 42.23 41.40 42.17 1,436,976 +0.38(+0.91%)
Jun 26, 2020 42.40 42.46 41.74 41.79 1,740,800 -0.63(-1.49%)
Jun 25, 2020 41.57 42.44 41.14 42.42 909,983 +0.71(+1.70%)
Jun 24, 2020 42.39 42.49 41.25 41.71 892,832 -0.83(-1.95%)
Jun 23, 2020 42.80 43.32 42.37 42.54 909,752 +0.26(+0.61%)
Jun 22, 2020 41.88 42.67 41.42 42.28 1,125,210 +0.38(+0.91%)
Jun 19, 2020 42.86 43.24 41.71 41.90 1,608,200 -0.65(-1.53%)
Jun 18, 2020 42.72 43.10 42.32 42.55 2,366,709 -0.23(-0.54%)
Jun 17, 2020 42.44 43.26 42.19 42.78 1,133,652 +0.79(+1.88%)
Jun 16, 2020 42.80 42.88 41.13 41.99 1,134,133 +0.20(+0.48%)
Jun 15, 2020 40.09 42.07 40.09 41.79 1,399,443 +1.23(+3.03%)
Jun 12, 2020 40.96 41.08 39.94 40.56 1,298,900 +0.50(+1.25%)
Jun 11, 2020 40.36 40.91 39.78 40.06 1,262,149 -1.32(-3.19%)
Jun 10, 2020 40.63 41.65 40.43 41.38 1,778,280 +0.76(+1.87%)
Jun 09, 2020 40.33 40.99 39.93 40.62 1,778,389 -0.11(-0.27%)
Jun 08, 2020 41.59 41.63 40.60 40.73 1,615,177 -0.75(-1.81%)
Jun 05, 2020 41.27 42.06 40.78 41.48 1,611,800 +0.97(+2.39%)
Jun 04, 2020 40.87 41.02 40.05 40.51 1,299,106 -0.53(-1.29%)
Jun 03, 2020 40.09 41.19 39.93 41.04 2,468,736 +1.17(+2.93%)
Jun 02, 2020 39.75 39.93 39.29 39.87 1,170,951 +0.46(+1.17%)
Jun 01, 2020 39.38 39.63 39.17 39.41 888,633 +0.18(+0.46%)
May 29, 2020 38.50 39.34 38.35 39.23 1,473,600 +0.61(+1.58%)
May 28, 2020 39.65 39.76 38.53 38.62 1,259,157 -0.82(-2.08%)
May 27, 2020 39.91 40.05 39.35 39.44 2,039,733 +0.14(+0.36%)
May 26, 2020 39.10 39.49 38.70 39.30 2,594,538 +0.99(+2.58%)
May 22, 2020 38.30 38.73 38.04 38.31 1,168,100 +0.13(+0.34%)
May 21, 2020 36.54 38.28 36.11 38.18 1,838,990 +1.57(+4.29%)
May 20, 2020 37.62 37.93 36.53 36.61 1,632,617 -0.52(-1.40%)
May 19, 2020 37.67 38.23 37.12 37.13 1,811,582 -0.44(-1.17%)
May 18, 2020 38.02 39.20 37.55 37.57 3,559,735 +0.79(+2.15%)
May 15, 2020 36.31 36.96 35.99 36.78 2,549,000 +0.36(+0.99%)
May 14, 2020 35.63 36.61 35.26 36.42 2,615,702 +0.31(+0.86%)
May 13, 2020 36.97 36.97 35.39 36.11 1,535,696 -1.03(-2.77%)
May 12, 2020 36.26 37.60 36.15 37.14 1,511,731 +1.04(+2.88%)
May 11, 2020 35.59 36.60 35.59 36.10 1,786,574 +0.31(+0.87%)
May 08, 2020 35.00 36.03 34.99 35.79 1,732,900 +0.69(+1.97%)
May 07, 2020 35.13 35.66 34.99 35.10 2,213,718 +0.29(+0.83%)
May 06, 2020 33.49 35.79 32.26 34.81 2,707,063 +1.45(+4.35%)
May 05, 2020 32.94 33.66 32.65 33.36 3,163,362 +0.97(+2.99%)
May 04, 2020 32.26 32.50 31.85 32.39 1,221,978 -0.06(-0.18%)
May 01, 2020 31.94 32.57 31.73 32.45 1,204,800 -0.07(-0.22%)
Apr 30, 2020 32.24 32.72 31.70 32.52 1,331,258 -0.23(-0.70%)
Apr 29, 2020 32.63 33.09 32.31 32.75 1,598,837 +1.05(+3.31%)
Apr 28, 2020 31.89 32.24 31.03 31.70 1,589,682 +0.31(+0.99%)
Apr 27, 2020 30.93 31.90 30.62 31.39 4,357,161 +0.79(+2.58%)
Apr 24, 2020 30.50 30.81 29.72 30.60 1,229,800 +0.41(+1.36%)
Apr 23, 2020 28.57 30.53 28.50 30.19 1,667,028 +0.79(+2.69%)
Apr 22, 2020 30.70 30.70 29.34 29.40 913,812 -0.57(-1.90%)
Apr 21, 2020 30.40 30.92 29.68 29.97 730,927 -1.07(-3.45%)
Apr 20, 2020 31.04 31.33 30.27 31.04 1,195,900 -0.63(-1.99%)
Apr 17, 2020 31.94 32.04 31.24 31.67 1,006,100 +0.58(+1.87%)
Apr 16, 2020 31.18 31.37 30.71 31.09 1,836,456 -0.02(-0.06%)
Apr 15, 2020 31.53 32.23 30.82 31.11 1,044,359 -1.11(-3.45%)
Apr 14, 2020 32.83 33.20 31.48 32.22 2,742,418 -0.21(-0.65%)
Apr 13, 2020 30.62 32.68 30.38 32.43 1,624,380 +1.70(+5.53%)
Apr 09, 2020 32.37 32.77 30.63 30.73 3,189,100 -1.21(-3.79%)
Apr 08, 2020 31.76 32.48 31.05 31.94 1,117,122 +0.77(+2.47%)
Apr 07, 2020 31.79 32.65 31.03 31.17 1,157,801 +0.39(+1.27%)
Apr 06, 2020 29.93 30.85 29.22 30.78 1,316,333 +2.15(+7.51%)
Apr 03, 2020 28.85 29.44 28.23 28.63 1,991,600 -0.31(-1.07%)
Apr 02, 2020 28.32 29.93 28.20 28.94 1,409,508 +0.50(+1.76%)
Apr 01, 2020 29.63 30.34 28.21 28.44 1,521,918 -2.27(-7.39%)
Mar 31, 2020 32.04 32.45 30.23 30.71 1,795,756 -1.22(-3.82%)
Mar 30, 2020 32.31 32.85 31.23 31.93 1,435,923 -0.18(-0.56%)
Mar 27, 2020 31.77 32.97 31.09 32.11 1,244,000 -0.76(-2.31%)
Mar 26, 2020 32.85 34.02 31.90 32.87 1,515,571 +0.37(+1.14%)
Mar 25, 2020 31.92 33.58 31.16 32.50 1,499,927 +0.71(+2.23%)
Mar 24, 2020 30.22 32.22 29.50 31.79 2,178,994 +2.57(+8.80%)
Mar 23, 2020 29.11 31.26 28.10 29.22 1,528,638 +0.03(+0.10%)
Mar 20, 2020 29.70 31.49 29.08 29.19 2,625,300 -0.14(-0.48%)
Mar 19, 2020 28.11 29.85 26.13 29.33 1,884,565 +0.87(+3.06%)
Mar 18, 2020 30.92 31.72 26.67 28.46 1,898,702 -4.15(-12.73%)
Mar 17, 2020 31.15 33.72 30.25 32.61 2,399,344 +1.71(+5.53%)
Mar 16, 2020 30.12 31.66 29.22 30.90 2,244,036 -2.26(-6.82%)
Mar 13, 2020 33.13 33.90 31.76 33.16 1,829,700 +1.48(+4.67%)
Mar 12, 2020 32.00 32.21 27.41 31.68 2,692,524 -2.16(-6.38%)
Mar 11, 2020 34.56 35.09 33.03 33.84 1,518,125 -1.63(-4.60%)
Mar 10, 2020 34.66 35.47 33.82 35.47 1,562,842 +1.61(+4.75%)
Mar 09, 2020 36.08 36.27 33.71 33.86 2,332,847 -3.62(-9.66%)
Mar 06, 2020 36.69 37.59 36.23 37.48 1,801,800 +0.11(+0.29%)
Mar 05, 2020 37.45 37.61 36.52 37.37 3,164,064 -0.81(-2.12%)
Mar 04, 2020 37.11 38.23 36.78 38.18 988,499 +1.37(+3.72%)
Mar 03, 2020 37.01 37.80 35.99 36.81 1,793,956 -0.46(-1.23%)
Mar 02, 2020 37.69 38.09 35.68 37.27 2,397,602 -0.19(-0.51%)
Feb 28, 2020 36.30 37.97 35.96 37.46 2,052,800 +0.38(+1.02%)
Feb 27, 2020 36.68 38.27 36.26 37.08 1,487,902 -0.34(-0.91%)
Feb 26, 2020 37.40 37.95 36.99 37.42 1,331,664 +0.09(+0.24%)
Feb 25, 2020 38.49 38.59 37.26 37.33 1,305,498 -1.06(-2.76%)
Feb 24, 2020 38.25 38.80 37.90 38.39 1,251,675 -0.82(-2.09%)
Feb 21, 2020 39.33 39.58 38.93 39.21 1,371,900 -0.41(-1.03%)
Feb 20, 2020 39.58 40.22 39.53 39.62 2,041,543 -0.05(-0.13%)
Feb 19, 2020 39.55 39.90 39.54 39.67 849,432 +0.08(+0.20%)
Feb 18, 2020 39.17 39.74 39.03 39.59 1,841,706 +0.31(+0.79%)
Feb 14, 2020 39.44 39.55 39.16 39.28 1,926,600 +0.01(+0.03%)
Feb 13, 2020 38.76 39.62 38.72 39.27 1,262,600 +0.28(+0.72%)
Feb 12, 2020 38.79 39.15 38.42 38.99 1,502,951 +0.33(+0.85%)
Feb 11, 2020 38.26 38.80 38.00 38.66 1,803,441 +0.57(+1.50%)
Feb 10, 2020 37.43 38.28 37.38 38.09 1,703,122 +0.67(+1.79%)
Feb 07, 2020 38.65 38.69 36.57 37.42 2,796,500 -1.13(-2.93%)
Feb 06, 2020 35.99 39.33 35.99 38.55 6,460,885 +4.35(+12.72%)
Feb 05, 2020 34.10 34.47 33.78 34.20 3,590,127 +0.45(+1.33%)
Feb 04, 2020 32.52 33.88 32.42 33.75 2,247,497 +1.62(+5.04%)
Feb 03, 2020 32.07 32.90 31.92 32.13 1,437,510 +0.12(+0.37%)
Jan 31, 2020 32.42 32.51 31.99 32.01 1,065,000 -0.56(-1.72%)
Jan 30, 2020 31.84 32.65 31.72 32.57 1,608,335 +0.39(+1.21%)
Jan 29, 2020 32.94 33.15 32.15 32.18 913,332 -0.62(-1.89%)
Jan 28, 2020 32.79 33.03 32.71 32.80 686,844 +0.11(+0.34%)
Jan 27, 2020 32.16 32.90 32.12 32.69 1,379,711 +0.01(+0.03%)
Jan 24, 2020 33.63 33.67 32.19 32.68 1,367,000 -0.87(-2.59%)
Jan 23, 2020 33.71 33.90 33.18 33.55 1,205,880 -0.25(-0.74%)
Jan 22, 2020 33.67 35.29 33.51 33.80 1,237,755 +0.13(+0.39%)
Jan 21, 2020 33.77 33.90 33.46 33.67 1,042,116 -0.19(-0.56%)
Jan 17, 2020 33.67 34.02 33.64 33.86 1,026,000 +0.22(+0.65%)
Jan 16, 2020 33.38 33.65 33.08 33.64 1,157,643 +0.41(+1.23%)
Jan 15, 2020 33.04 33.25 32.74 33.23 1,211,813 +0.28(+0.85%)
Jan 14, 2020 31.76 33.08 31.57 32.95 2,702,920 +1.45(+4.60%)
Jan 13, 2020 31.31 31.55 31.03 31.50 1,530,860 +0.25(+0.80%)
Jan 10, 2020 31.60 31.71 31.16 31.25 1,261,100 -0.27(-0.86%)
Jan 09, 2020 32.65 32.75 31.42 31.52 1,048,416 -1.02(-3.13%)
Jan 08, 2020 32.48 32.75 32.27 32.54 1,818,648 +0.08(+0.25%)
Jan 07, 2020 32.63 32.86 32.45 32.46 742,126 -0.36(-1.10%)
Jan 06, 2020 32.57 32.94 32.44 32.82 1,170,453 +0.05(+0.15%)
Jan 03, 2020 32.00 32.80 31.91 32.77 884,700 +0.18(+0.55%)
Jan 02, 2020 32.28 32.60 32.11 32.59 1,008,053 +0.42(+1.31%)
Dec 31, 2019 32.06 32.30 31.97 32.17 891,500 +0.02(+0.06%)
Dec 30, 2019 32.00 32.28 31.86 32.15 1,129,679 +0.10(+0.31%)
Dec 27, 2019 32.67 32.75 32.03 32.05 950,100 -0.59(-1.81%)
Dec 26, 2019 32.52 32.72 32.00 32.64 1,321,340 +0.20(+0.62%)
Dec 24, 2019 32.76 32.90 32.43 32.44 361,100 -0.25(-0.76%)
Dec 23, 2019 32.78 33.04 32.53 32.69 1,502,110 -0.01(-0.03%)
Dec 20, 2019 33.30 33.40 32.69 32.70 2,189,800 -0.53(-1.59%)
Dec 19, 2019 33.44 33.58 33.16 33.23 1,163,624 -0.17(-0.51%)
Dec 18, 2019 33.07 33.54 32.99 33.40 1,783,223 +0.41(+1.24%)
Dec 17, 2019 32.85 33.09 32.62 32.99 613,469 +0.13(+0.40%)
Dec 16, 2019 32.93 33.26 32.75 32.86 1,389,072 +0.14(+0.43%)
Dec 13, 2019 33.21 33.40 32.65 32.72 1,571,900 -0.60(-1.80%)
Dec 12, 2019 32.32 33.38 32.27 33.32 1,826,630 +0.97(+3.00%)
Dec 11, 2019 32.41 32.47 32.17 32.35 608,891 +0.00(+0.00%)
Dec 10, 2019 32.28 32.46 32.18 32.35 644,495 +0.07(+0.22%)
Dec 09, 2019 32.29 32.47 32.16 32.28 753,175 -0.07(-0.22%)
Dec 06, 2019 32.17 32.43 31.98 32.35 1,408,000 +0.51(+1.60%)
Dec 05, 2019 31.10 31.98 31.08 31.84 2,692,278 +0.79(+2.54%)
Dec 04, 2019 31.27 31.68 31.05 31.05 1,953,267 -0.18(-0.58%)
Dec 03, 2019 31.96 32.01 31.09 31.23 1,403,185 -1.07(-3.31%)
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.