New York Times Company (NY: NYT )

43.81 USD +0.06 (+0.14%)
Streaming Delayed Price Updated: 9:38 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2008 7.410 7.610 6.930 6.970 1,432,343 -0.57(-7.56%)
Nov 28, 2008 7.250 7.600 7.090 7.540 833,902 +0.29(+4.00%)
Nov 26, 2008 6.990 7.250 6.860 7.250 1,533,317 +0.06(+0.83%)
Nov 25, 2008 6.870 7.340 6.760 7.190 2,373,277 +0.55(+8.28%)
Nov 24, 2008 5.400 6.670 5.400 6.640 2,231,668 +1.30(+24.34%)
Nov 21, 2008 5.740 5.960 4.950 5.340 2,490,412 -0.38(-6.64%)
Nov 20, 2008 6.210 6.330 5.690 5.720 1,645,664 -0.63(-9.92%)
Nov 19, 2008 6.990 7.170 6.330 6.350 1,425,052 -0.73(-10.31%)
Nov 18, 2008 7.080 7.190 6.920 7.080 1,718,399 -0.02(-0.28%)
Nov 17, 2008 7.170 7.400 7.000 7.100 1,345,640 -0.24(-3.27%)
Nov 14, 2008 7.820 8.060 7.250 7.340 0 -0.62(-7.79%)
Nov 13, 2008 7.920 8.100 7.330 7.960 3,018,355 +0.26(+3.38%)
Nov 12, 2008 8.270 8.290 7.680 7.700 915,786 -0.68(-8.11%)
Nov 11, 2008 8.640 8.690 8.120 8.380 1,166,065 -0.30(-3.46%)
Nov 10, 2008 9.440 9.440 8.620 8.680 1,017,394 -0.64(-6.87%)
Nov 07, 2008 9.810 9.810 9.110 9.320 783,479 -0.11(-1.17%)
Nov 06, 2008 9.760 10.00 9.370 9.430 818,337 -0.41(-4.17%)
Nov 05, 2008 10.14 10.30 9.790 9.840 1,145,828 -0.44(-4.28%)
Nov 04, 2008 10.05 10.55 9.800 10.28 1,150,327 +0.39(+3.94%)
Nov 03, 2008 9.950 10.19 9.700 9.890 1,163,391 -0.11(-1.10%)
Oct 31, 2008 9.890 10.16 9.780 10.00 1,872,358 +0.07(+0.70%)
Oct 30, 2008 9.940 10.07 9.670 9.930 1,079,614 +0.21(+2.16%)
Oct 29, 2008 10.00 10.09 9.570 9.720 1,536,720 -0.36(-3.57%)
Oct 28, 2008 9.520 10.08 9.440 10.08 1,457,842 +0.57(+5.99%)
Oct 27, 2008 9.450 9.680 8.920 9.510 2,087,067 -0.04(-0.42%)
Oct 24, 2008 8.860 10.10 8.860 9.550 2,035,665 -1.15(-10.75%)
Oct 23, 2008 10.92 11.01 9.510 10.70 2,085,167 +0.02(+0.19%)
Oct 22, 2008 11.49 11.94 10.68 10.68 1,461,861 -1.20(-10.10%)
Oct 21, 2008 13.50 13.50 11.74 11.88 1,343,023 -1.20(-9.17%)
Oct 20, 2008 13.54 13.61 11.95 13.08 1,635,588 +0.57(+4.56%)
Oct 17, 2008 12.32 13.12 11.85 12.51 1,260,504 -0.02(-0.16%)
Oct 16, 2008 12.00 12.58 11.66 12.53 1,547,823 +0.48(+3.98%)
Oct 15, 2008 12.77 12.87 11.82 12.05 1,840,812 -0.97(-7.45%)
Oct 14, 2008 13.00 16.09 12.83 13.02 1,710,241 +0.39(+3.09%)
Oct 13, 2008 13.63 14.22 12.52 12.63 1,747,724 -0.97(-7.13%)
Oct 10, 2008 11.50 14.30 11.22 13.60 2,754,273 +1.43(+11.75%)
Oct 09, 2008 13.19 13.43 12.17 12.17 1,452,206 -1.14(-8.56%)
Oct 08, 2008 13.00 13.95 12.50 13.31 1,887,353 -0.09(-0.67%)
Oct 07, 2008 13.23 13.65 12.67 13.40 1,679,477 +0.35(+2.68%)
Oct 06, 2008 12.42 13.30 12.26 13.05 1,895,972 -0.17(-1.29%)
Oct 03, 2008 14.03 14.74 13.16 13.22 0 -0.64(-4.62%)
Oct 02, 2008 15.00 15.10 13.85 13.86 2,124,727 -0.96(-6.48%)
Oct 01, 2008 14.40 15.20 13.91 14.82 1,565,083 +0.53(+3.71%)
Sep 30, 2008 14.52 15.00 14.13 14.29 915,791 -0.06(-0.42%)
Sep 29, 2008 14.91 15.00 13.83 14.35 1,143,518 -0.57(-3.82%)
Sep 26, 2008 14.94 15.20 14.47 14.92 0 +0.03(+0.20%)
Sep 25, 2008 14.75 15.49 14.59 14.89 1,136,355 +0.45(+3.12%)
Sep 24, 2008 14.82 15.41 14.32 14.44 777,149 -0.35(-2.37%)
Sep 23, 2008 15.49 15.54 14.51 14.79 956,440 +0.29(+2.00%)
Sep 22, 2008 14.86 15.38 14.29 14.50 1,125,950 -0.60(-3.97%)
Sep 19, 2008 15.69 16.75 14.81 15.10 0 -0.15(-0.98%)
Sep 18, 2008 13.80 15.32 13.80 15.25 2,703,855 +1.63(+11.97%)
Sep 17, 2008 13.72 14.20 13.62 13.62 1,548,424 -0.37(-2.64%)
Sep 16, 2008 13.21 14.37 13.21 13.99 1,547,237 +0.50(+3.71%)
Sep 15, 2008 14.61 15.34 13.38 13.49 3,132,742 -1.76(-11.54%)
Sep 12, 2008 15.00 16.05 15.00 15.25 3,373,522 +0.02(+0.13%)
Sep 11, 2008 13.94 15.35 13.94 15.23 3,074,492 +1.27(+9.10%)
Sep 10, 2008 14.19 14.29 13.62 13.96 1,548,700 -0.04(-0.29%)
Sep 09, 2008 14.35 14.98 13.88 14.00 2,810,977 -0.25(-1.75%)
Sep 08, 2008 13.87 14.31 13.80 14.25 1,222,988 +0.68(+5.01%)
Sep 05, 2008 13.25 13.65 12.94 13.57 0 +0.25(+1.88%)
Sep 04, 2008 13.53 13.60 12.81 13.32 1,822,026 -0.32(-2.35%)
Sep 03, 2008 13.24 13.81 13.12 13.64 1,374,733 +0.52(+3.96%)
Sep 02, 2008 13.01 13.80 12.97 13.12 933,894 +0.13(+1.00%)
Aug 29, 2008 12.89 13.07 12.83 12.99 0 +0.08(+0.62%)
Aug 28, 2008 12.83 12.97 12.52 12.91 1,242,061 +0.05(+0.39%)
Aug 27, 2008 12.79 12.99 12.53 12.86 880,135 +0.20(+1.58%)
Aug 26, 2008 12.98 12.98 12.51 12.66 1,129,982 -0.22(-1.71%)
Aug 25, 2008 13.18 13.19 12.76 12.88 979,804 -0.33(-2.50%)
Aug 22, 2008 13.00 13.42 12.84 13.21 0 +0.12(+0.92%)
Aug 21, 2008 12.67 13.13 12.67 13.09 1,244,606 +0.11(+0.85%)
Aug 20, 2008 13.38 13.45 12.66 12.98 1,981,319 -0.39(-2.92%)
Aug 19, 2008 13.79 13.79 13.25 13.37 1,309,090 -0.45(-3.26%)
Aug 18, 2008 13.90 14.20 13.58 13.82 1,283,097 -0.10(-0.72%)
Aug 15, 2008 13.75 14.22 13.65 13.92 0 +0.34(+2.50%)
Aug 14, 2008 12.72 13.65 12.41 13.58 2,851,769 +0.81(+6.34%)
Aug 13, 2008 13.46 13.46 12.40 12.77 2,389,409 -0.47(-3.55%)
Aug 12, 2008 14.24 14.24 13.09 13.24 1,948,359 -0.85(-6.03%)
Aug 11, 2008 13.30 14.14 13.30 14.09 1,938,065 +0.69(+5.15%)
Aug 08, 2008 13.09 13.56 12.99 13.40 1,231,983 +0.41(+3.16%)
Aug 07, 2008 13.54 13.65 12.94 12.99 1,001,859 -0.51(-3.78%)
Aug 06, 2008 13.69 13.84 13.33 13.50 873,025 +0.02(+0.15%)
Aug 05, 2008 13.03 13.54 13.00 13.48 1,247,828 +0.58(+4.50%)
Aug 04, 2008 12.90 12.98 12.65 12.90 908,121 -0.01(-0.08%)
Aug 01, 2008 12.49 14.51 12.49 12.91 1,891,366 +0.32(+2.54%)
Jul 31, 2008 12.55 12.72 12.46 12.59 1,088,975 -0.14(-1.10%)
Jul 30, 2008 12.71 12.94 12.42 12.73 1,261,390 +0.14(+1.11%)
Jul 29, 2008 12.59 12.63 12.15 12.59 1,288,383 +0.43(+3.54%)
Jul 28, 2008 12.31 12.60 12.16 12.16 1,279,812 -0.24(-1.94%)
Jul 25, 2008 12.55 12.65 12.26 12.40 1,441,467 -0.08(-0.64%)
Jul 24, 2008 13.23 13.23 12.47 12.48 1,345,883 -0.72(-5.45%)
Jul 23, 2008 13.05 13.42 12.38 13.20 3,588,928 +0.34(+2.64%)
Jul 22, 2008 13.02 13.10 12.78 12.86 2,793,454 -0.28(-2.13%)
Jul 21, 2008 12.66 13.32 12.61 13.14 2,457,841 +0.48(+3.79%)
Jul 18, 2008 13.31 13.31 12.58 12.66 2,084,912 -0.63(-4.74%)
Jul 17, 2008 12.59 13.29 12.50 13.29 1,302,657 +0.70(+5.56%)
Jul 16, 2008 12.84 12.94 12.08 12.59 3,785,164 -0.26(-2.02%)
Jul 15, 2008 13.07 13.30 12.61 12.85 4,640,630 -0.36(-2.73%)
Jul 14, 2008 13.71 13.71 13.00 13.21 1,751,165 -0.44(-3.22%)
Jul 11, 2008 13.31 13.72 13.03 13.65 1,923,542 +0.03(+0.22%)
Jul 10, 2008 13.95 14.17 13.41 13.62 1,878,089 -0.39(-2.78%)
Jul 09, 2008 15.11 15.11 13.91 14.01 2,135,565 -1.05(-6.97%)
Jul 08, 2008 14.78 15.09 14.60 15.06 846,199 +0.18(+1.21%)
Jul 07, 2008 15.32 15.41 14.77 14.88 984,966 -0.35(-2.30%)
Jul 04, 2008 15.77 15.77 14.95 15.23 746,499 +0.00(+0.00%)
Jul 03, 2008 15.77 15.77 14.95 15.23 746,499 -0.01(-0.07%)
Jul 02, 2008 15.73 15.88 15.22 15.24 1,330,698 -0.40(-2.56%)
Jul 01, 2008 15.60 15.76 15.22 15.64 2,190,074 +0.25(+1.62%)
Jun 30, 2008 15.62 15.70 15.36 15.39 1,325,741 -0.26(-1.66%)
Jun 27, 2008 15.77 15.87 15.43 15.65 3,688,531 -0.16(-1.01%)
Jun 26, 2008 15.91 16.14 15.78 15.81 1,224,212 -0.24(-1.50%)
Jun 25, 2008 15.61 16.13 15.52 16.05 912,694 +0.45(+2.88%)
Jun 24, 2008 15.75 15.80 15.45 15.60 952,555 -0.17(-1.08%)
Jun 23, 2008 16.00 16.00 15.63 15.77 1,002,927 -0.12(-0.76%)
Jun 20, 2008 16.03 16.18 15.19 15.89 1,696,298 -0.21(-1.30%)
Jun 19, 2008 16.12 16.32 16.07 16.10 1,206,742 -0.06(-0.37%)
Jun 18, 2008 16.60 16.68 16.12 16.16 1,467,355 -0.36(-2.18%)
Jun 17, 2008 16.51 16.76 16.45 16.52 808,273 -0.05(-0.30%)
Jun 16, 2008 16.54 16.68 16.28 16.57 690,809 -0.09(-0.54%)
Jun 13, 2008 16.55 16.89 16.40 16.66 671,694 +0.12(+0.73%)
Jun 12, 2008 16.53 16.97 16.52 16.54 863,414 -0.05(-0.30%)
Jun 11, 2008 16.62 16.76 16.45 16.59 1,293,882 -0.18(-1.07%)
Jun 10, 2008 17.05 17.12 16.41 16.77 1,314,912 +0.36(+2.19%)
Jun 09, 2008 16.86 16.95 16.28 16.41 959,125 -0.41(-2.44%)
Jun 06, 2008 17.18 17.28 16.76 16.82 1,174,965 -0.60(-3.44%)
Jun 05, 2008 17.44 17.52 17.25 17.42 563,708 +0.15(+0.87%)
Jun 04, 2008 17.22 17.44 17.12 17.27 661,210 +0.04(+0.23%)
Jun 03, 2008 17.24 17.50 17.11 17.23 1,072,689 +0.13(+0.76%)
Jun 02, 2008 17.50 17.65 16.95 17.10 1,238,708 -0.32(-1.84%)
May 30, 2008 17.50 17.61 17.31 17.42 932,395 -0.11(-0.63%)
May 29, 2008 17.09 17.60 17.02 17.53 1,052,903 +0.31(+1.80%)
May 28, 2008 17.50 17.60 17.18 17.22 959,635 -0.27(-1.54%)
May 27, 2008 17.39 17.66 17.26 17.49 810,028 +0.04(+0.23%)
May 26, 2008 17.85 17.94 17.40 17.45 0 +0.00(+0.00%)
May 23, 2008 17.85 17.94 17.40 17.45 686,302 -0.41(-2.30%)
May 22, 2008 17.81 18.11 17.64 17.86 1,497,841 +0.08(+0.45%)
May 21, 2008 18.34 18.34 17.60 17.78 999,781 -0.50(-2.74%)
May 20, 2008 18.55 18.63 18.07 18.28 1,004,533 -0.35(-1.88%)
May 19, 2008 18.51 18.97 18.41 18.63 786,166 +0.16(+0.87%)
May 16, 2008 19.17 19.26 18.41 18.47 1,816,122 -0.74(-3.85%)
May 15, 2008 19.42 19.58 19.13 19.21 1,276,955 -0.30(-1.54%)
May 14, 2008 19.47 19.69 19.33 19.51 648,061 +0.18(+0.93%)
May 13, 2008 19.49 19.69 19.28 19.33 1,203,802 -0.24(-1.23%)
May 12, 2008 19.61 20.05 19.48 19.57 881,657 -0.10(-0.51%)
May 09, 2008 19.26 19.95 19.26 19.67 361,629 +0.19(+0.98%)
May 08, 2008 19.36 19.66 19.35 19.48 877,727 +0.09(+0.46%)
May 07, 2008 19.73 19.79 19.32 19.39 1,476,222 -0.41(-2.07%)
May 06, 2008 19.50 19.91 19.44 19.80 945,653 +0.12(+0.61%)
May 05, 2008 19.58 19.92 19.43 19.68 551,693 -0.09(-0.46%)
May 02, 2008 20.23 20.27 19.65 19.77 464,107 -0.21(-1.05%)
May 01, 2008 19.40 20.20 19.35 19.98 1,240,703 +0.48(+2.46%)
Apr 30, 2008 19.70 19.87 19.45 19.50 1,105,817 -0.10(-0.51%)
Apr 29, 2008 20.54 20.58 19.49 19.60 1,331,707 -0.71(-3.50%)
Apr 28, 2008 20.77 20.88 20.11 20.31 780,805 -0.57(-2.73%)
Apr 25, 2008 20.75 21.14 20.10 20.88 1,321,854 +0.30(+1.46%)
Apr 24, 2008 19.86 20.88 19.58 20.58 1,408,101 +0.78(+3.94%)
Apr 23, 2008 19.57 20.08 19.40 19.80 916,116 +0.19(+0.97%)
Apr 22, 2008 20.13 20.25 19.49 19.61 1,593,033 -0.64(-3.16%)
Apr 21, 2008 19.37 20.30 19.25 20.25 1,770,945 +1.06(+5.52%)
Apr 18, 2008 18.68 19.76 18.68 19.19 1,769,281 -0.23(-1.18%)
Apr 17, 2008 19.01 19.55 18.54 19.42 2,023,286 -0.08(-0.41%)
Apr 16, 2008 19.33 20.42 19.14 19.50 1,086,144 +0.20(+1.04%)
Apr 15, 2008 19.14 19.36 19.01 19.30 612,524 +0.24(+1.26%)
Apr 14, 2008 19.10 19.20 18.79 19.06 783,305 +0.00(+0.00%)
Apr 11, 2008 19.80 19.91 18.89 19.06 721,151 -0.60(-3.05%)
Apr 10, 2008 19.50 19.81 19.08 19.66 912,110 +0.12(+0.61%)
Apr 09, 2008 19.24 19.84 19.09 19.54 929,966 +0.21(+1.09%)
Apr 08, 2008 19.49 19.50 19.07 19.33 952,505 -0.02(-0.10%)
Apr 07, 2008 19.31 19.50 19.07 19.35 676,521 +0.06(+0.31%)
Apr 04, 2008 19.99 20.13 19.05 19.29 1,125,792 -0.71(-3.55%)
Apr 03, 2008 19.57 20.17 19.36 20.00 955,500 +0.57(+2.93%)
Apr 02, 2008 19.43 19.58 19.06 19.43 1,981,900 +0.23(+1.20%)
Apr 01, 2008 18.99 19.26 18.68 19.20 1,602,300 +0.32(+1.69%)
Mar 31, 2008 19.56 19.56 17.96 18.88 2,244,709 +0.45(+2.44%)
Mar 28, 2008 19.85 19.85 18.38 18.43 1,529,608 -0.64(-3.36%)
Mar 27, 2008 20.35 20.35 19.04 19.07 1,782,855 -1.31(-6.43%)
Mar 26, 2008 20.33 20.50 19.51 20.38 1,260,493 -0.12(-0.59%)
Mar 25, 2008 20.28 20.54 19.81 20.50 1,115,339 +0.16(+0.79%)
Mar 24, 2008 19.66 20.52 19.40 20.34 1,327,318 +0.86(+4.41%)
Mar 21, 2008 19.08 19.62 18.87 19.48 1,729,355 +0.00(+0.00%)
Mar 20, 2008 19.08 19.62 18.87 19.48 1,729,355 +0.40(+2.10%)
Mar 19, 2008 19.00 19.95 18.83 19.08 1,452,232 +0.13(+0.69%)
Mar 18, 2008 18.66 19.13 18.04 18.95 1,385,287 +0.21(+1.12%)
Mar 17, 2008 18.10 19.08 17.82 18.74 2,339,177 +0.24(+1.30%)
Mar 14, 2008 19.42 19.42 17.98 18.50 1,261,768 -0.60(-3.14%)
Mar 13, 2008 19.04 19.24 18.23 19.10 1,807,765 -0.30(-1.55%)
Mar 12, 2008 18.49 19.78 18.27 19.40 2,560,281 +0.80(+4.30%)
Mar 11, 2008 17.57 18.60 16.85 18.60 934,239 +1.38(+8.01%)
Mar 10, 2008 17.26 17.69 16.89 17.22 1,093,293 -0.06(-0.35%)
Mar 07, 2008 17.65 17.72 17.15 17.28 999,825 -0.29(-1.65%)
Mar 06, 2008 18.81 18.81 17.55 17.57 1,791,326 -1.29(-6.84%)
Mar 05, 2008 18.27 19.00 17.80 18.86 1,519,696 +0.45(+2.44%)
Mar 04, 2008 17.96 18.47 17.63 18.41 1,370,598 +0.17(+0.93%)
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.