New York Times Company (NY: NYT )

40.92 USD +0.60 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 40.75 41.05 40.75 41.00 710,600 +0.11(+0.27%)
Nov 29, 2004 41.00 41.07 40.61 40.89 395,300 -0.12(-0.29%)
Nov 26, 2004 41.06 41.22 40.90 41.01 160,800 -0.02(-0.05%)
Nov 24, 2004 40.95 41.12 40.86 41.03 294,400 +0.18(+0.44%)
Nov 23, 2004 41.30 41.35 40.73 40.85 620,300 -0.40(-0.97%)
Nov 22, 2004 40.93 41.43 40.85 41.25 506,600 +0.33(+0.81%)
Nov 19, 2004 41.42 41.49 40.88 40.92 706,200 -0.50(-1.21%)
Nov 18, 2004 41.25 41.45 41.11 41.42 487,300 +0.27(+0.66%)
Nov 17, 2004 41.12 41.32 40.97 41.15 641,300 +0.03(+0.07%)
Nov 16, 2004 41.35 41.47 41.07 41.12 470,000 -0.35(-0.84%)
Nov 15, 2004 41.52 41.62 41.15 41.47 487,900 -0.05(-0.12%)
Nov 12, 2004 41.41 41.56 41.32 41.52 429,400 +0.07(+0.17%)
Nov 11, 2004 40.92 41.58 40.58 41.45 523,900 +0.69(+1.69%)
Nov 10, 2004 40.98 41.03 40.68 40.76 478,800 -0.16(-0.39%)
Nov 09, 2004 41.28 41.53 40.77 40.92 547,000 -0.50(-1.21%)
Nov 08, 2004 41.35 41.59 41.22 41.42 758,300 +0.25(+0.61%)
Nov 05, 2004 41.00 41.23 40.76 41.17 631,200 +0.18(+0.44%)
Nov 04, 2004 40.54 41.38 40.50 40.99 702,000 +0.36(+0.89%)
Nov 03, 2004 40.30 41.08 40.28 40.63 704,500 +0.57(+1.42%)
Nov 02, 2004 40.05 40.40 39.90 40.06 337,500 +0.21(+0.53%)
Nov 01, 2004 40.15 40.21 39.71 39.85 374,000 -0.20(-0.50%)
Oct 29, 2004 39.98 40.12 39.78 40.05 311,400 -0.07(-0.17%)
Oct 28, 2004 39.80 40.27 39.60 40.12 565,700 +0.21(+0.53%)
Oct 27, 2004 39.25 39.91 39.09 39.91 480,500 +0.51(+1.29%)
Oct 26, 2004 38.70 39.43 38.55 39.40 355,200 +0.60(+1.55%)
Oct 25, 2004 38.87 38.97 38.52 38.80 340,300 -0.07(-0.18%)
Oct 22, 2004 38.78 39.50 38.78 38.87 473,900 -0.36(-0.92%)
Oct 21, 2004 39.25 39.74 39.10 39.23 596,400 +0.07(+0.18%)
Oct 20, 2004 39.45 39.51 39.12 39.16 340,000 -0.44(-1.11%)
Oct 19, 2004 39.99 39.99 39.47 39.60 394,000 -0.27(-0.68%)
Oct 18, 2004 39.29 39.89 39.18 39.87 419,900 +0.53(+1.35%)
Oct 15, 2004 39.38 39.60 39.30 39.34 479,500 +0.06(+0.15%)
Oct 14, 2004 39.15 39.54 38.85 39.28 614,900 +0.33(+0.85%)
Oct 13, 2004 39.50 40.16 38.75 38.95 993,500 +0.19(+0.49%)
Oct 12, 2004 38.75 39.13 38.70 38.76 604,400 -0.39(-1.00%)
Oct 11, 2004 38.96 39.40 38.95 39.15 529,700 +0.15(+0.38%)
Oct 08, 2004 39.63 39.63 38.93 39.00 612,300 -0.63(-1.59%)
Oct 07, 2004 39.83 39.90 39.63 39.63 269,900 -0.32(-0.80%)
Oct 06, 2004 39.83 40.01 39.66 39.95 354,400 +0.25(+0.63%)
Oct 05, 2004 39.82 40.00 39.54 39.70 365,800 -0.19(-0.48%)
Oct 04, 2004 39.75 39.97 39.71 39.89 499,800 +0.23(+0.58%)
Oct 01, 2004 39.10 39.74 39.03 39.66 666,600 +0.56(+1.43%)
Sep 30, 2004 38.84 39.13 38.80 39.10 690,500 +0.26(+0.67%)
Sep 29, 2004 38.80 38.96 38.47 38.84 903,500 -0.11(-0.28%)
Sep 28, 2004 38.92 38.98 38.76 38.95 702,600 +0.23(+0.59%)
Sep 27, 2004 39.03 39.13 38.64 38.72 543,600 -0.31(-0.79%)
Sep 24, 2004 39.20 39.24 39.01 39.03 439,000 -0.16(-0.41%)
Sep 23, 2004 39.52 39.52 38.74 39.19 914,800 -0.33(-0.84%)
Sep 22, 2004 39.87 40.01 39.50 39.52 742,200 -0.33(-0.83%)
Sep 21, 2004 39.72 40.16 39.56 39.85 795,200 -0.31(-0.77%)
Sep 20, 2004 40.00 40.30 39.95 40.16 988,200 -0.64(-1.57%)
Sep 17, 2004 40.70 40.96 40.44 40.80 774,000 -0.08(-0.20%)
Sep 16, 2004 40.68 41.00 40.65 40.88 313,500 +0.21(+0.52%)
Sep 15, 2004 41.03 41.03 40.63 40.67 312,500 -0.36(-0.88%)
Sep 14, 2004 41.00 41.15 40.92 41.03 359,500 +0.03(+0.07%)
Sep 13, 2004 40.95 41.01 40.54 41.00 533,900 +0.11(+0.27%)
Sep 10, 2004 40.80 40.91 40.61 40.89 450,800 +0.12(+0.29%)
Sep 09, 2004 40.87 41.11 40.65 40.77 468,500 -0.18(-0.44%)
Sep 08, 2004 41.11 41.16 40.72 40.95 711,300 -0.15(-0.36%)
Sep 07, 2004 41.20 41.33 40.99 41.10 351,000 +0.06(+0.15%)
Sep 03, 2004 41.05 41.23 41.01 41.04 370,900 +0.06(+0.15%)
Sep 02, 2004 40.86 41.02 40.73 40.98 356,400 +0.12(+0.29%)
Sep 01, 2004 40.70 40.99 40.68 40.86 386,600 +0.24(+0.59%)
Aug 31, 2004 40.65 40.97 40.47 40.62 494,800 -0.04(-0.10%)
Aug 30, 2004 40.82 40.88 40.59 40.66 492,200 -0.32(-0.78%)
Aug 27, 2004 41.00 41.11 40.90 40.98 425,100 +0.02(+0.05%)
Aug 26, 2004 41.05 41.15 40.86 40.96 639,900 -0.03(-0.07%)
Aug 25, 2004 41.33 41.33 40.92 40.99 667,300 -0.19(-0.46%)
Aug 24, 2004 41.64 41.68 41.08 41.18 538,900 -0.40(-0.96%)
Aug 23, 2004 41.90 41.94 41.50 41.58 308,200 -0.24(-0.57%)
Aug 20, 2004 42.01 42.12 41.57 41.82 637,500 -0.24(-0.57%)
Aug 19, 2004 42.22 42.27 41.85 42.06 388,400 -0.18(-0.43%)
Aug 18, 2004 41.95 42.55 41.92 42.24 689,200 +0.23(+0.55%)
Aug 17, 2004 41.81 42.22 41.74 42.01 301,300 +0.21(+0.50%)
Aug 16, 2004 41.31 41.91 41.23 41.80 344,400 +0.49(+1.19%)
Aug 13, 2004 41.38 41.48 41.15 41.31 434,200 -0.10(-0.24%)
Aug 12, 2004 41.47 41.50 41.21 41.41 711,100 -0.06(-0.14%)
Aug 11, 2004 41.05 41.56 40.91 41.47 500,800 +0.28(+0.68%)
Aug 10, 2004 41.10 41.19 40.92 41.19 365,400 +0.23(+0.56%)
Aug 09, 2004 41.00 41.09 40.77 40.96 501,900 +0.14(+0.34%)
Aug 06, 2004 41.12 41.12 40.25 40.82 1,030,200 -0.50(-1.21%)
Aug 05, 2004 41.54 42.04 41.20 41.32 497,600 -0.30(-0.72%)
Aug 04, 2004 41.68 41.83 41.47 41.62 388,500 -0.19(-0.45%)
Aug 03, 2004 41.81 41.99 41.51 41.81 472,000 -0.14(-0.33%)
Aug 02, 2004 41.61 42.10 41.26 41.95 366,600 +0.35(+0.84%)
Jul 30, 2004 41.85 41.85 41.37 41.60 453,200 -0.15(-0.36%)
Jul 29, 2004 41.73 42.00 41.65 41.75 676,200 +0.05(+0.12%)
Jul 28, 2004 41.73 41.76 41.30 41.70 443,200 -0.03(-0.07%)
Jul 27, 2004 41.50 42.06 41.50 41.73 732,500 +0.29(+0.70%)
Jul 26, 2004 41.73 41.73 41.12 41.44 849,400 -0.20(-0.48%)
Jul 23, 2004 41.97 42.19 41.46 41.64 853,800 -0.28(-0.67%)
Jul 22, 2004 42.13 42.13 41.77 41.92 658,300 -0.18(-0.43%)
Jul 21, 2004 42.42 42.65 42.08 42.10 609,400 -0.31(-0.73%)
Jul 20, 2004 42.40 42.50 42.15 42.41 527,100 +0.02(+0.05%)
Jul 19, 2004 42.46 42.83 42.25 42.39 541,000 -0.10(-0.24%)
Jul 16, 2004 42.75 42.84 42.37 42.49 731,100 -0.03(-0.07%)
Jul 15, 2004 42.25 42.63 41.88 42.52 1,268,800 -0.48(-1.12%)
Jul 14, 2004 44.05 44.05 42.62 43.00 1,867,300 -1.05(-2.38%)
Jul 13, 2004 44.00 44.21 43.81 44.05 731,700 +0.29(+0.66%)
Jul 12, 2004 43.80 43.95 43.20 43.76 637,100 -0.08(-0.18%)
Jul 09, 2004 43.93 44.05 43.72 43.84 501,400 +0.06(+0.14%)
Jul 08, 2004 44.00 44.15 43.72 43.78 893,500 -0.34(-0.77%)
Jul 07, 2004 44.20 44.25 43.40 44.12 1,746,600 -0.13(-0.29%)
Jul 06, 2004 44.43 44.54 44.20 44.25 582,300 -0.21(-0.47%)
Jul 02, 2004 44.53 44.64 44.31 44.46 713,100 -0.07(-0.16%)
Jul 01, 2004 44.61 44.75 44.38 44.53 489,600 -0.18(-0.40%)
Jun 30, 2004 44.74 44.82 44.57 44.71 576,800 -0.03(-0.07%)
Jun 29, 2004 44.73 44.85 44.46 44.74 814,700 -0.09(-0.20%)
Jun 28, 2004 45.15 45.40 44.74 44.83 756,900 -0.12(-0.27%)
Jun 25, 2004 45.05 45.15 44.70 44.95 846,400 +0.02(+0.04%)
Jun 24, 2004 45.35 45.43 44.80 44.93 609,500 -0.47(-1.04%)
Jun 23, 2004 45.41 45.50 44.64 45.40 813,700 +0.10(+0.22%)
Jun 22, 2004 45.32 45.56 45.13 45.30 443,000 +0.04(+0.09%)
Jun 21, 2004 45.48 45.53 45.20 45.26 499,800 -0.36(-0.79%)
Jun 18, 2004 45.89 45.89 45.51 45.62 755,700 -0.27(-0.59%)
Jun 17, 2004 45.83 45.96 45.34 45.89 978,300 +0.00(+0.00%)
Jun 16, 2004 46.17 46.17 45.60 45.89 382,900 -0.27(-0.58%)
Jun 15, 2004 46.38 46.50 46.11 46.16 706,100 -0.17(-0.37%)
Jun 14, 2004 46.66 46.71 46.15 46.33 543,200 -0.32(-0.69%)
Jun 10, 2004 47.03 47.15 46.63 46.65 316,500 -0.35(-0.74%)
Jun 09, 2004 46.99 47.20 46.94 47.00 287,700 +0.02(+0.04%)
Jun 08, 2004 46.90 47.05 46.54 46.98 655,200 -0.11(-0.23%)
Jun 07, 2004 47.00 47.19 46.90 47.09 259,700 +0.14(+0.30%)
Jun 04, 2004 46.62 47.27 46.53 46.95 640,900 +0.38(+0.82%)
Jun 03, 2004 46.59 46.89 46.42 46.57 353,100 +0.05(+0.11%)
Jun 02, 2004 46.49 46.72 46.31 46.52 216,000 +0.03(+0.06%)
Jun 01, 2004 46.53 46.63 46.18 46.49 301,700 -0.14(-0.30%)
May 28, 2004 46.77 47.00 46.57 46.63 408,100 +0.01(+0.02%)
May 27, 2004 46.50 46.90 46.40 46.62 403,500 +0.06(+0.13%)
May 26, 2004 46.40 46.63 46.11 46.56 356,400 +0.02(+0.04%)
May 25, 2004 46.20 46.54 45.80 46.54 667,600 +0.34(+0.74%)
May 24, 2004 46.45 46.56 46.08 46.20 441,600 -0.21(-0.45%)
May 21, 2004 46.50 46.54 46.28 46.41 476,200 +0.03(+0.06%)
May 20, 2004 46.25 46.46 46.10 46.38 395,900 +0.14(+0.30%)
May 19, 2004 46.62 46.93 46.14 46.24 781,500 -0.15(-0.32%)
May 18, 2004 46.10 46.90 46.06 46.39 578,400 +0.62(+1.35%)
May 17, 2004 46.10 46.32 45.75 45.77 446,300 -0.66(-1.42%)
May 14, 2004 46.52 46.65 46.03 46.43 414,900 -0.21(-0.45%)
May 13, 2004 46.45 46.99 46.10 46.64 1,104,000 +0.89(+1.95%)
May 12, 2004 45.53 45.94 45.30 45.75 1,192,500 +0.13(+0.28%)
May 11, 2004 45.35 45.69 44.99 45.62 972,300 +0.51(+1.13%)
May 10, 2004 45.23 45.36 44.90 45.11 600,600 -0.11(-0.24%)
May 07, 2004 45.45 45.78 45.22 45.22 626,800 -0.41(-0.90%)
May 06, 2004 45.55 45.86 45.28 45.63 515,400 -0.08(-0.18%)
May 05, 2004 45.50 45.85 45.47 45.71 424,100 +0.09(+0.20%)
May 04, 2004 45.73 45.89 45.45 45.62 537,500 +0.04(+0.09%)
May 03, 2004 45.95 46.03 45.44 45.58 708,100 -0.23(-0.50%)
Apr 30, 2004 45.73 46.05 45.66 45.81 641,100 +0.08(+0.17%)
Apr 29, 2004 46.15 46.53 45.63 45.73 659,700 -0.49(-1.06%)
Apr 28, 2004 46.59 46.59 46.07 46.22 942,300 -0.29(-0.62%)
Apr 27, 2004 46.59 46.98 46.49 46.51 853,600 -0.09(-0.19%)
Apr 26, 2004 46.46 46.72 46.41 46.60 518,100 +0.10(+0.22%)
Apr 23, 2004 46.55 46.61 46.32 46.50 281,800 -0.05(-0.11%)
Apr 22, 2004 46.00 46.60 45.97 46.55 1,207,500 +0.44(+0.95%)
Apr 21, 2004 45.90 46.15 45.35 46.11 559,100 +0.27(+0.59%)
Apr 20, 2004 46.50 46.52 45.81 45.84 469,300 -0.50(-1.08%)
Apr 19, 2004 46.50 46.76 46.21 46.34 539,400 +0.01(+0.02%)
Apr 16, 2004 46.33 46.50 46.08 46.33 697,900 -0.17(-0.37%)
Apr 15, 2004 46.90 46.90 46.34 46.50 1,188,700 -0.40(-0.85%)
Apr 14, 2004 46.87 47.42 46.62 46.90 960,000 +0.03(+0.06%)
Apr 13, 2004 47.00 47.37 46.52 46.87 822,000 +0.14(+0.30%)
Apr 12, 2004 47.15 47.37 46.64 46.73 742,000 -0.34(-0.72%)
Apr 08, 2004 47.35 47.35 46.89 47.07 1,136,800 +0.57(+1.23%)
Apr 07, 2004 46.25 46.89 46.16 46.50 1,349,600 +1.05(+2.31%)
Apr 06, 2004 45.45 45.54 45.20 45.45 654,600 -0.17(-0.37%)
Apr 05, 2004 45.82 46.11 45.56 45.62 591,700 -0.17(-0.37%)
Apr 02, 2004 46.25 46.48 45.62 45.79 1,170,000 +0.64(+1.42%)
Apr 01, 2004 44.20 45.35 44.17 45.15 950,700 +0.95(+2.15%)
Mar 31, 2004 43.92 44.26 43.62 44.20 1,023,500 +0.36(+0.82%)
Mar 30, 2004 44.30 44.34 43.58 43.84 1,394,300 -0.41(-0.93%)
Mar 29, 2004 44.10 44.57 43.99 44.25 927,700 +0.28(+0.64%)
Mar 26, 2004 44.27 44.34 43.95 43.97 855,000 -0.43(-0.97%)
Mar 25, 2004 44.16 44.65 44.10 44.40 511,500 +0.39(+0.89%)
Mar 24, 2004 44.52 44.59 43.90 44.01 814,500 -0.44(-0.99%)
Mar 23, 2004 44.65 44.91 44.37 44.45 1,036,800 -0.10(-0.22%)
Mar 22, 2004 45.05 45.17 44.33 44.55 547,300 -0.57(-1.26%)
Mar 19, 2004 45.35 45.45 44.95 45.12 526,900 -0.35(-0.77%)
Mar 18, 2004 45.13 45.49 44.88 45.47 656,400 +0.33(+0.73%)
Mar 17, 2004 45.20 45.50 45.09 45.14 679,500 +0.13(+0.29%)
Mar 16, 2004 44.25 45.29 44.15 45.01 1,545,000 -0.04(-0.09%)
Mar 15, 2004 45.25 45.25 44.90 45.05 773,100 -0.27(-0.60%)
Mar 12, 2004 45.25 45.44 44.80 45.32 589,800 +0.20(+0.44%)
Mar 11, 2004 45.40 45.75 45.05 45.12 593,400 -0.36(-0.79%)
Mar 10, 2004 45.70 46.08 45.45 45.48 750,300 -0.29(-0.63%)
Mar 09, 2004 45.77 46.00 45.57 45.77 602,600 +0.01(+0.02%)
Mar 08, 2004 46.11 46.11 45.67 45.76 509,300 -0.34(-0.74%)
Mar 05, 2004 46.00 46.24 45.90 46.10 876,100 +0.10(+0.22%)
Mar 04, 2004 46.00 46.30 45.96 46.00 555,400 +0.00(+0.00%)
Mar 03, 2004 45.95 46.22 45.87 46.00 508,700 -0.09(-0.20%)
Mar 02, 2004 46.29 46.50 45.98 46.09 783,900 -0.20(-0.43%)
Mar 01, 2004 45.85 46.41 45.79 46.29 703,300 +0.65(+1.42%)
Feb 27, 2004 46.00 46.17 45.64 45.64 1,102,500 -0.34(-0.74%)
Feb 26, 2004 45.93 46.14 45.73 45.98 603,900 -0.03(-0.07%)
Feb 25, 2004 46.15 46.37 45.55 46.01 2,227,900 -0.69(-1.48%)
Feb 24, 2004 46.48 47.04 46.44 46.70 668,200 +0.22(+0.47%)
Feb 23, 2004 47.00 47.00 46.30 46.48 780,400 -0.51(-1.09%)
Feb 20, 2004 47.80 48.03 46.99 46.99 645,500 -0.61(-1.28%)
Feb 19, 2004 48.04 48.36 47.51 47.60 551,700 -0.40(-0.83%)
Feb 18, 2004 48.22 48.26 47.63 48.00 563,500 -0.02(-0.04%)
Feb 17, 2004 48.20 48.50 47.91 48.02 550,700 +0.11(+0.23%)
Feb 13, 2004 48.25 48.38 47.80 47.91 307,600 -0.34(-0.70%)
Feb 12, 2004 48.72 48.73 48.06 48.25 280,500 -0.88(-1.79%)
Feb 11, 2004 48.31 49.23 48.20 49.13 647,300 +0.81(+1.68%)
Feb 10, 2004 47.45 48.38 47.38 48.32 531,500 +1.04(+2.20%)
Feb 09, 2004 46.55 47.60 46.43 47.28 504,000 +0.78(+1.68%)
Feb 06, 2004 46.50 46.70 46.33 46.50 482,700 +0.11(+0.24%)
Feb 05, 2004 47.00 47.00 46.31 46.39 863,000 -0.61(-1.30%)
Feb 04, 2004 47.56 47.63 46.93 47.00 653,100 -0.60(-1.26%)
Feb 03, 2004 48.40 48.41 47.50 47.60 670,100 -0.80(-1.65%)
Feb 02, 2004 48.60 48.88 48.19 48.40 753,100 -0.20(-0.41%)
Jan 30, 2004 48.42 48.73 48.15 48.60 578,700 +0.01(+0.02%)
Jan 29, 2004 47.75 48.70 47.62 48.59 758,200 +0.86(+1.80%)
Jan 28, 2004 47.41 48.30 47.41 47.73 790,100 +0.33(+0.70%)
Jan 27, 2004 47.20 48.50 47.20 47.40 908,900 +0.45(+0.96%)
Jan 26, 2004 47.05 47.25 46.28 46.95 451,600 +0.04(+0.09%)
Jan 23, 2004 47.03 47.47 46.51 46.91 505,800 -0.22(-0.47%)
Jan 22, 2004 47.45 47.45 46.96 47.13 566,900 -0.24(-0.51%)
Jan 21, 2004 47.75 47.93 46.82 47.37 532,200 -0.19(-0.40%)
Jan 20, 2004 47.98 48.16 47.49 47.56 480,200 -0.45(-0.94%)
Jan 16, 2004 47.90 48.46 47.80 48.01 608,300 +0.46(+0.97%)
Jan 15, 2004 47.35 47.64 46.90 47.55 636,100 +0.21(+0.44%)
Jan 14, 2004 47.50 47.80 47.27 47.34 530,100 +0.04(+0.08%)
Jan 13, 2004 47.12 47.63 46.95 47.30 766,400 +0.36(+0.77%)
Jan 12, 2004 47.48 47.48 46.76 46.94 505,300 -0.53(-1.12%)
Jan 09, 2004 47.70 48.20 47.47 47.47 625,600 -0.48(-1.00%)
Jan 08, 2004 47.43 47.95 47.20 47.95 519,600 +0.51(+1.08%)
Jan 07, 2004 47.15 47.66 47.00 47.44 429,100 +0.14(+0.30%)
Jan 06, 2004 47.96 47.96 47.12 47.30 668,900 -0.66(-1.38%)
Jan 05, 2004 47.40 48.10 47.33 47.96 484,800 +0.76(+1.61%)
Jan 02, 2004 47.74 47.95 47.10 47.20 401,600 -0.59(-1.23%)
Dec 31, 2003 47.60 47.85 47.40 47.79 361,800 +0.19(+0.40%)
Dec 30, 2003 47.35 47.69 47.19 47.60 421,800 +0.18(+0.38%)
Dec 29, 2003 47.00 47.45 46.83 47.42 273,000 +0.50(+1.07%)
Dec 26, 2003 46.80 47.05 46.80 46.92 76,300 +0.16(+0.34%)
Dec 24, 2003 47.10 47.10 46.63 46.76 207,000 -0.39(-0.83%)
Dec 23, 2003 46.60 47.37 46.68 47.15 615,500 +0.55(+1.18%)
Dec 22, 2003 46.11 46.66 46.10 46.60 551,400 +0.49(+1.06%)
Dec 19, 2003 46.52 46.52 46.00 46.11 646,300 -0.41(-0.88%)
Dec 18, 2003 46.18 46.52 46.17 46.52 615,900 +0.39(+0.85%)
Dec 17, 2003 45.75 46.14 45.71 46.13 812,200 +0.28(+0.61%)
Dec 16, 2003 45.10 45.85 44.96 45.85 925,700 +0.89(+1.98%)
Dec 15, 2003 45.00 45.10 44.85 44.96 744,700 +0.16(+0.36%)
Dec 12, 2003 44.83 44.85 44.66 44.80 646,700 +0.04(+0.09%)
Dec 11, 2003 44.50 45.02 44.50 44.76 1,039,500 +0.40(+0.90%)
Dec 10, 2003 44.91 45.05 43.90 44.36 1,243,700 -0.94(-2.08%)
Dec 09, 2003 45.64 45.93 45.18 45.30 1,049,000 -0.33(-0.72%)
Dec 08, 2003 45.85 45.89 45.50 45.63 424,200 -0.25(-0.54%)
Dec 05, 2003 46.09 46.09 45.83 45.88 276,900 -0.22(-0.48%)
Dec 04, 2003 45.88 46.13 45.88 46.10 566,300 +0.23(+0.50%)
Dec 03, 2003 45.75 46.11 45.74 45.87 467,900 +0.27(+0.59%)
Dec 02, 2003 46.00 46.10 45.56 45.60 560,600 -0.40(-0.87%)
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.