New York Times Company (NY: NYT )

40.32 USD +0.21 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 12.73 13.00 12.66 12.98 1,198,864 +0.25(+1.96%)
Jul 28, 2016 12.73 12.79 12.47 12.73 974,170 -0.06(-0.47%)
Jul 27, 2016 12.94 12.96 12.78 12.79 898,324 -0.17(-1.31%)
Jul 26, 2016 12.87 12.97 12.83 12.96 483,922 +0.07(+0.54%)
Jul 25, 2016 12.89 12.95 12.85 12.89 253,059 +0.00(+0.00%)
Jul 22, 2016 12.77 12.90 12.77 12.89 353,458 +0.08(+0.62%)
Jul 21, 2016 12.86 12.95 12.75 12.81 599,032 -0.07(-0.54%)
Jul 20, 2016 12.83 12.94 12.79 12.88 397,993 +0.05(+0.39%)
Jul 19, 2016 12.87 12.90 12.80 12.83 484,810 -0.03(-0.23%)
Jul 18, 2016 12.81 12.98 12.81 12.86 536,324 +0.02(+0.16%)
Jul 15, 2016 12.80 12.86 12.66 12.84 754,202 +0.10(+0.78%)
Jul 14, 2016 12.73 12.76 12.65 12.74 539,800 +0.06(+0.47%)
Jul 13, 2016 12.64 12.71 12.61 12.68 390,352 +0.09(+0.71%)
Jul 12, 2016 12.44 12.66 12.43 12.59 577,444 +0.20(+1.61%)
Jul 11, 2016 12.31 12.42 12.30 12.39 499,110 +0.11(+0.90%)
Jul 08, 2016 12.17 12.30 12.10 12.28 591,666 +0.18(+1.49%)
Jul 07, 2016 12.02 12.15 11.97 12.10 628,450 +0.04(+0.33%)
Jul 06, 2016 11.84 12.06 11.79 12.06 786,360 +0.15(+1.26%)
Jul 05, 2016 12.09 12.14 11.77 11.91 676,971 -0.18(-1.49%)
Jul 01, 2016 12.09 12.09 12.09 12.09 569,500 -0.01(-0.08%)
Jun 30, 2016 11.92 12.11 11.88 12.10 802,288 +0.23(+1.94%)
Jun 29, 2016 11.81 11.89 11.76 11.87 484,175 +0.21(+1.80%)
Jun 28, 2016 11.60 11.70 11.56 11.66 1,276,051 +0.12(+1.04%)
Jun 27, 2016 11.72 11.72 11.45 11.54 1,124,866 -0.27(-2.29%)
Jun 24, 2016 11.51 12.04 11.47 11.81 3,109,639 -0.13(-1.09%)
Jun 23, 2016 11.95 12.03 11.89 11.94 777,513 +0.12(+1.02%)
Jun 22, 2016 11.90 12.01 11.80 11.82 559,860 -0.03(-0.25%)
Jun 21, 2016 11.92 12.02 11.81 11.85 411,670 -0.11(-0.92%)
Jun 20, 2016 11.98 12.09 11.95 11.96 442,180 +0.12(+1.01%)
Jun 17, 2016 11.84 11.93 11.71 11.84 1,465,779 +0.03(+0.25%)
Jun 16, 2016 11.76 11.82 11.58 11.81 655,923 -0.05(-0.42%)
Jun 15, 2016 11.90 11.99 11.84 11.86 478,266 -0.02(-0.17%)
Jun 14, 2016 11.82 11.95 11.79 11.88 677,768 +0.07(+0.59%)
Jun 13, 2016 11.81 11.91 11.75 11.81 704,612 -0.04(-0.34%)
Jun 10, 2016 11.92 11.94 11.81 11.85 437,791 -0.19(-1.58%)
Jun 09, 2016 12.01 12.06 11.92 12.04 517,362 -0.04(-0.33%)
Jun 08, 2016 12.02 12.11 12.00 12.08 315,645 +0.06(+0.50%)
Jun 07, 2016 12.17 12.22 12.02 12.02 537,317 -0.13(-1.07%)
Jun 06, 2016 12.03 12.21 12.02 12.15 516,624 +0.12(+1.00%)
Jun 03, 2016 12.11 12.11 11.99 12.03 693,896 -0.08(-0.66%)
Jun 02, 2016 12.07 12.15 11.99 12.11 745,686 -0.02(-0.16%)
Jun 01, 2016 12.04 12.18 12.00 12.13 632,822 +0.04(+0.33%)
May 31, 2016 11.96 12.09 11.95 12.09 969,575 +0.15(+1.26%)
May 27, 2016 11.96 11.94 11.94 11.94 548,600 -0.02(-0.17%)
May 26, 2016 11.95 12.02 11.92 11.96 513,139 +0.01(+0.08%)
May 25, 2016 12.03 12.10 11.93 11.95 638,165 -0.06(-0.50%)
May 24, 2016 11.89 12.05 11.86 12.01 1,658,786 +0.21(+1.78%)
May 23, 2016 12.06 12.06 11.79 11.80 1,429,970 -0.29(-2.40%)
May 20, 2016 11.93 12.15 11.91 12.09 475,868 +0.23(+1.94%)
May 19, 2016 11.96 12.06 11.78 11.86 452,766 -0.15(-1.25%)
May 18, 2016 11.97 12.15 11.97 12.01 484,617 +0.01(+0.08%)
May 17, 2016 12.23 12.34 11.96 12.00 880,471 -0.29(-2.36%)
May 16, 2016 12.19 12.37 12.08 12.29 774,428 +0.16(+1.32%)
May 13, 2016 12.14 12.22 12.06 12.13 494,463 -0.04(-0.33%)
May 12, 2016 12.32 12.32 12.09 12.17 611,522 -0.09(-0.73%)
May 11, 2016 12.35 12.43 12.25 12.26 422,992 -0.15(-1.21%)
May 10, 2016 12.45 12.49 12.30 12.41 434,884 +0.04(+0.32%)
May 09, 2016 12.45 12.54 12.33 12.37 619,511 -0.10(-0.80%)
May 06, 2016 12.23 12.50 12.15 12.47 797,481 +0.19(+1.55%)
May 05, 2016 12.36 12.47 12.26 12.28 528,462 -0.05(-0.41%)
May 04, 2016 12.41 12.51 12.24 12.33 768,613 -0.12(-0.96%)
May 03, 2016 12.77 12.77 12.30 12.45 1,100,304 -0.43(-3.34%)
May 02, 2016 12.82 12.92 12.73 12.88 979,431 +0.06(+0.47%)
Apr 29, 2016 12.89 12.90 12.70 12.82 417,433 -0.07(-0.54%)
Apr 28, 2016 13.08 13.14 12.88 12.89 384,905 -0.23(-1.75%)
Apr 27, 2016 13.08 13.16 12.97 13.12 386,208 +0.02(+0.15%)
Apr 26, 2016 13.00 13.14 12.90 13.10 677,862 +0.15(+1.16%)
Apr 25, 2016 12.94 13.00 12.86 12.95 547,211 +0.07(+0.54%)
Apr 22, 2016 12.78 12.94 12.78 12.88 580,824 +0.10(+0.78%)
Apr 21, 2016 12.72 12.92 12.71 12.78 398,597 +0.03(+0.24%)
Apr 20, 2016 12.84 12.87 12.70 12.75 417,966 -0.10(-0.78%)
Apr 19, 2016 12.91 12.96 12.79 12.85 433,182 +0.04(+0.31%)
Apr 18, 2016 12.79 12.94 12.73 12.81 537,583 +0.01(+0.08%)
Apr 15, 2016 12.71 12.84 12.68 12.80 445,443 +0.09(+0.71%)
Apr 14, 2016 12.83 12.83 12.69 12.71 433,483 -0.09(-0.70%)
Apr 13, 2016 12.60 12.80 12.54 12.80 529,698 +0.31(+2.48%)
Apr 12, 2016 12.41 12.63 12.40 12.49 402,889 +0.07(+0.56%)
Apr 11, 2016 12.35 12.50 12.30 12.42 572,221 +0.09(+0.73%)
Apr 08, 2016 12.33 12.42 12.16 12.33 564,050 +0.09(+0.74%)
Apr 07, 2016 12.44 12.57 12.20 12.24 720,769 -0.25(-2.00%)
Apr 06, 2016 12.45 12.52 12.14 12.49 854,294 +0.01(+0.08%)
Apr 05, 2016 12.46 12.65 12.43 12.48 616,640 -0.11(-0.87%)
Apr 04, 2016 12.69 12.78 12.58 12.59 393,250 -0.16(-1.25%)
Apr 01, 2016 12.32 12.80 12.31 12.75 706,156 +0.29(+2.33%)
Mar 31, 2016 12.59 12.68 12.40 12.46 803,848 -0.14(-1.11%)
Mar 30, 2016 12.76 12.77 12.58 12.60 672,798 -0.07(-0.55%)
Mar 29, 2016 12.52 12.73 12.41 12.67 841,766 +0.15(+1.20%)
Mar 28, 2016 12.60 12.66 12.44 12.52 564,241 -0.01(-0.08%)
Mar 24, 2016 12.39 12.53 12.53 12.53 639,100 +0.06(+0.48%)
Mar 23, 2016 12.54 12.58 12.47 12.47 514,504 -0.09(-0.72%)
Mar 22, 2016 12.54 12.60 12.49 12.56 391,384 -0.05(-0.40%)
Mar 21, 2016 12.73 12.77 12.60 12.61 307,165 -0.13(-1.02%)
Mar 18, 2016 12.79 13.03 12.70 12.74 1,422,770 -0.03(-0.23%)
Mar 17, 2016 12.65 12.81 12.59 12.77 577,420 +0.07(+0.55%)
Mar 16, 2016 12.51 12.75 12.47 12.70 635,486 +0.16(+1.28%)
Mar 15, 2016 12.72 12.72 12.53 12.54 394,203 -0.25(-1.95%)
Mar 14, 2016 12.85 12.92 12.67 12.79 282,639 -0.11(-0.85%)
Mar 11, 2016 12.74 12.90 12.60 12.90 573,578 +0.28(+2.22%)
Mar 10, 2016 12.61 12.67 12.39 12.62 533,635 +0.03(+0.24%)
Mar 09, 2016 12.58 12.74 12.51 12.59 684,059 +0.07(+0.56%)
Mar 08, 2016 12.75 12.76 12.51 12.52 567,437 -0.27(-2.11%)
Mar 07, 2016 12.69 12.82 12.63 12.79 588,231 +0.04(+0.31%)
Mar 04, 2016 12.89 13.00 12.40 12.75 999,520 -0.15(-1.16%)
Mar 03, 2016 12.76 12.95 12.75 12.90 637,131 +0.14(+1.10%)
Mar 02, 2016 12.72 12.78 12.61 12.76 398,067 +0.03(+0.24%)
Mar 01, 2016 12.77 12.89 12.60 12.73 858,731 +0.16(+1.27%)
Feb 29, 2016 12.52 12.78 12.46 12.57 730,483 +0.02(+0.16%)
Feb 26, 2016 12.51 12.70 12.44 12.55 476,858 +0.09(+0.72%)
Feb 25, 2016 12.46 12.73 12.27 12.46 810,338 +0.01(+0.08%)
Feb 24, 2016 12.48 12.60 12.00 12.45 867,705 -0.38(-2.96%)
Feb 23, 2016 12.79 13.05 12.72 12.83 453,124 +0.03(+0.23%)
Feb 22, 2016 12.79 13.02 12.78 12.80 636,311 +0.11(+0.87%)
Feb 19, 2016 12.80 12.92 12.52 12.69 895,687 -0.13(-1.01%)
Feb 18, 2016 12.91 13.02 12.77 12.82 606,221 -0.04(-0.31%)
Feb 17, 2016 12.88 13.02 12.50 12.86 792,138 +0.07(+0.55%)
Feb 16, 2016 12.62 12.79 12.53 12.79 420,059 +0.38(+3.06%)
Feb 12, 2016 12.41 12.41 12.41 12.41 440,600 +0.16(+1.31%)
Feb 11, 2016 12.08 12.35 12.00 12.25 850,127 -0.02(-0.16%)
Feb 10, 2016 12.31 12.53 12.17 12.27 533,421 +0.02(+0.16%)
Feb 09, 2016 12.24 12.45 12.14 12.25 454,164 -0.19(-1.53%)
Feb 08, 2016 12.32 12.50 12.09 12.44 742,638 -0.04(-0.32%)
Feb 05, 2016 12.79 12.87 12.30 12.48 1,195,221 -0.49(-3.78%)
Feb 04, 2016 13.45 13.45 12.86 12.97 833,917 +0.20(+1.57%)
Feb 03, 2016 12.80 12.89 12.48 12.77 629,691 +0.10(+0.79%)
Feb 02, 2016 12.79 12.82 12.64 12.67 411,334 -0.29(-2.24%)
Feb 01, 2016 13.09 13.16 12.90 12.96 580,708 -0.26(-1.97%)
Jan 29, 2016 12.90 13.23 12.89 13.22 1,304,180 +0.39(+3.04%)
Jan 28, 2016 12.92 12.99 12.69 12.83 421,663 +0.03(+0.23%)
Jan 27, 2016 12.97 13.05 12.78 12.80 499,694 -0.23(-1.77%)
Jan 26, 2016 12.58 13.04 12.58 13.03 744,310 +0.50(+3.99%)
Jan 25, 2016 12.70 12.81 12.50 12.53 369,870 -0.22(-1.73%)
Jan 22, 2016 12.55 12.77 12.52 12.75 558,423 +0.40(+3.24%)
Jan 21, 2016 12.30 12.53 12.08 12.35 586,450 +0.03(+0.24%)
Jan 20, 2016 12.27 12.43 11.84 12.32 1,082,207 -0.16(-1.28%)
Jan 19, 2016 12.73 12.81 12.36 12.48 527,934 -0.11(-0.87%)
Jan 15, 2016 12.45 12.59 12.59 12.59 713,100 -0.21(-1.64%)
Jan 14, 2016 12.30 12.91 12.24 12.80 779,118 +0.52(+4.23%)
Jan 13, 2016 12.65 12.77 12.24 12.28 695,016 -0.37(-2.92%)
Jan 12, 2016 12.74 12.84 12.48 12.65 583,236 +0.00(+0.00%)
Jan 11, 2016 12.86 12.86 12.51 12.65 507,458 -0.11(-0.86%)
Jan 08, 2016 13.02 13.13 12.74 12.76 711,502 -0.17(-1.31%)
Jan 07, 2016 12.74 13.08 12.65 12.93 910,656 -0.07(-0.54%)
Jan 06, 2016 12.86 13.09 12.85 13.00 902,915 -0.11(-0.84%)
Jan 05, 2016 13.01 13.21 12.96 13.11 682,266 +0.10(+0.77%)
Jan 04, 2016 13.25 13.27 12.94 13.01 822,824 -0.41(-3.06%)
Dec 31, 2015 13.52 13.42 13.42 13.42 557,200 -0.18(-1.32%)
Dec 30, 2015 13.74 13.80 13.60 13.60 324,786 -0.14(-1.02%)
Dec 29, 2015 13.75 13.79 13.57 13.74 587,426 +0.06(+0.44%)
Dec 28, 2015 13.70 13.78 13.47 13.68 403,558 -0.05(-0.36%)
Dec 24, 2015 13.80 13.73 13.73 13.73 266,700 -0.04(-0.29%)
Dec 23, 2015 13.75 13.84 13.69 13.77 480,607 +0.08(+0.58%)
Dec 22, 2015 13.45 13.81 13.34 13.69 595,343 +0.29(+2.16%)
Dec 21, 2015 13.50 13.59 13.27 13.40 705,230 +0.00(+0.00%)
Dec 18, 2015 13.29 13.53 13.25 13.40 1,803,435 +0.02(+0.15%)
Dec 17, 2015 13.66 13.71 13.38 13.38 420,572 -0.25(-1.83%)
Dec 16, 2015 13.51 13.68 13.45 13.63 563,995 +0.22(+1.64%)
Dec 15, 2015 13.25 13.46 13.23 13.41 596,461 +0.27(+2.05%)
Dec 14, 2015 13.23 13.39 13.09 13.14 560,669 -0.10(-0.76%)
Dec 11, 2015 13.19 13.39 13.17 13.24 612,254 -0.17(-1.27%)
Dec 10, 2015 13.48 13.56 13.32 13.41 560,586 -0.06(-0.45%)
Dec 09, 2015 13.59 13.78 13.44 13.47 619,345 -0.18(-1.32%)
Dec 08, 2015 13.60 13.79 13.53 13.65 600,565 -0.08(-0.58%)
Dec 07, 2015 13.81 13.82 13.64 13.73 399,881 -0.12(-0.87%)
Dec 04, 2015 13.65 13.92 13.65 13.85 597,063 +0.22(+1.61%)
Dec 03, 2015 14.02 14.08 13.55 13.63 1,100,419 -0.39(-2.78%)
Dec 02, 2015 14.24 14.27 13.99 14.02 411,801 -0.20(-1.41%)
Dec 01, 2015 14.11 14.27 14.07 14.22 711,389 +0.14(+0.99%)
Nov 30, 2015 14.18 14.20 14.02 14.08 767,657 -0.04(-0.28%)
Nov 27, 2015 14.21 14.21 13.89 14.12 377,021 -0.13(-0.91%)
Nov 25, 2015 14.14 14.25 14.25 14.25 336,500 +0.10(+0.71%)
Nov 24, 2015 13.94 14.20 13.90 14.15 565,024 +0.11(+0.78%)
Nov 23, 2015 13.89 14.05 13.83 14.04 526,697 +0.12(+0.86%)
Nov 20, 2015 14.02 14.06 13.87 13.92 677,413 -0.01(-0.07%)
Nov 19, 2015 13.90 13.99 13.80 13.93 993,276 -0.01(-0.07%)
Nov 18, 2015 13.65 13.95 13.63 13.94 674,599 +0.30(+2.20%)
Nov 17, 2015 13.51 13.82 13.42 13.64 704,971 +0.14(+1.04%)
Nov 16, 2015 13.29 13.56 13.20 13.50 709,422 +0.17(+1.28%)
Nov 13, 2015 13.16 13.54 13.12 13.33 700,931 +0.14(+1.06%)
Nov 12, 2015 13.49 13.50 13.19 13.19 657,666 -0.40(-2.94%)
Nov 11, 2015 13.61 13.73 13.59 13.59 286,124 +0.01(+0.07%)
Nov 10, 2015 13.43 13.59 13.37 13.58 524,270 +0.09(+0.67%)
Nov 09, 2015 13.63 13.63 13.41 13.49 597,132 -0.14(-1.03%)
Nov 06, 2015 13.62 13.62 13.38 13.63 846,191 -0.05(-0.37%)
Nov 05, 2015 13.65 13.73 13.51 13.68 444,197 +0.03(+0.22%)
Nov 04, 2015 13.83 13.83 13.49 13.65 786,680 -0.15(-1.09%)
Nov 03, 2015 13.86 13.94 13.55 13.80 1,159,636 -0.06(-0.43%)
Nov 02, 2015 13.28 13.93 13.28 13.86 1,312,601 +0.58(+4.37%)
Oct 30, 2015 13.28 13.40 13.13 13.28 1,211,626 +0.03(+0.23%)
Oct 29, 2015 13.86 14.10 13.15 13.25 1,384,260 +0.20(+1.53%)
Oct 28, 2015 12.75 13.05 12.74 13.05 1,113,730 +0.33(+2.59%)
Oct 27, 2015 12.90 12.93 12.66 12.72 640,094 -0.25(-1.93%)
Oct 26, 2015 13.00 13.04 12.90 12.97 394,099 -0.06(-0.46%)
Oct 23, 2015 12.96 13.09 12.87 13.03 660,769 +0.16(+1.24%)
Oct 22, 2015 12.69 12.97 12.66 12.87 607,316 +0.23(+1.82%)
Oct 21, 2015 13.03 13.07 12.64 12.64 607,557 -0.37(-2.84%)
Oct 20, 2015 12.89 13.05 12.65 13.01 695,740 +0.10(+0.77%)
Oct 19, 2015 12.79 13.00 12.77 12.91 946,554 +0.09(+0.70%)
Oct 16, 2015 12.93 12.95 12.73 12.82 738,953 -0.07(-0.54%)
Oct 15, 2015 12.65 12.90 12.61 12.89 1,257,416 +0.31(+2.46%)
Oct 14, 2015 12.53 12.82 12.48 12.58 1,087,488 +0.06(+0.48%)
Oct 13, 2015 12.79 13.04 12.51 12.52 5,741,062 -0.32(-2.49%)
Oct 12, 2015 12.87 13.06 12.84 12.84 766,503 -0.04(-0.31%)
Oct 09, 2015 12.80 12.97 12.71 12.88 1,335,308 +0.12(+0.94%)
Oct 08, 2015 12.61 12.88 12.52 12.76 1,635,585 +0.17(+1.35%)
Oct 07, 2015 12.44 12.71 12.44 12.59 1,274,832 +0.21(+1.70%)
Oct 06, 2015 12.40 12.58 12.37 12.38 953,555 -0.01(-0.08%)
Oct 05, 2015 12.16 12.45 12.16 12.39 900,820 +0.33(+2.74%)
Oct 02, 2015 11.70 12.08 11.66 12.06 988,904 +0.26(+2.20%)
Oct 01, 2015 11.87 11.91 11.61 11.80 970,988 -0.01(-0.08%)
Sep 30, 2015 11.73 11.96 11.73 11.81 1,449,897 +0.21(+1.81%)
Sep 29, 2015 11.57 11.67 11.49 11.60 675,027 +0.04(+0.35%)
Sep 28, 2015 11.65 11.65 11.50 11.56 688,728 -0.09(-0.77%)
Sep 25, 2015 11.74 11.81 11.61 11.65 722,770 +0.03(+0.26%)
Sep 24, 2015 11.60 11.69 11.48 11.62 781,542 -0.08(-0.68%)
Sep 23, 2015 11.78 11.84 11.66 11.70 390,569 -0.05(-0.43%)
Sep 22, 2015 11.91 11.94 11.69 11.75 578,015 -0.27(-2.25%)
Sep 21, 2015 12.06 12.20 12.01 12.02 705,004 +0.03(+0.25%)
Sep 18, 2015 11.99 12.38 11.94 11.99 1,655,826 -0.09(-0.75%)
Sep 17, 2015 12.19 12.34 12.05 12.08 788,719 -0.07(-0.58%)
Sep 16, 2015 12.04 12.22 12.03 12.15 411,295 +0.14(+1.17%)
Sep 15, 2015 11.82 12.02 11.79 12.01 620,151 +0.23(+1.95%)
Sep 14, 2015 11.89 11.90 11.75 11.78 448,634 -0.10(-0.84%)
Sep 11, 2015 11.83 12.01 11.80 11.88 618,950 -0.01(-0.08%)
Sep 10, 2015 12.00 12.08 11.85 11.89 608,898 -0.13(-1.08%)
Sep 09, 2015 12.26 12.34 11.99 12.02 594,525 -0.16(-1.31%)
Sep 08, 2015 12.20 12.29 11.98 12.18 938,352 +0.29(+2.44%)
Sep 04, 2015 11.91 11.89 11.89 11.89 733,900 -0.09(-0.75%)
Sep 03, 2015 11.90 12.08 11.81 11.98 779,028 +0.09(+0.76%)
Sep 02, 2015 11.96 12.03 11.70 11.89 736,612 +0.07(+0.59%)
Sep 01, 2015 11.95 12.06 11.78 11.82 955,037 -0.34(-2.80%)
Aug 31, 2015 12.31 12.36 12.15 12.16 945,529 -0.17(-1.38%)
Aug 28, 2015 11.99 12.45 11.99 12.33 1,013,681 +0.32(+2.66%)
Aug 27, 2015 11.98 12.16 11.86 12.01 1,140,731 +0.08(+0.67%)
Aug 26, 2015 11.98 12.00 11.64 11.93 760,268 +0.22(+1.88%)
Aug 25, 2015 12.07 12.07 11.69 11.71 866,609 +0.02(+0.17%)
Aug 24, 2015 11.58 12.03 11.51 11.69 1,388,342 -0.57(-4.65%)
Aug 21, 2015 12.00 12.55 11.82 12.26 1,155,253 +0.02(+0.16%)
Aug 20, 2015 12.50 12.57 12.22 12.24 706,170 -0.41(-3.24%)
Aug 19, 2015 12.80 12.83 12.63 12.65 705,939 -0.30(-2.32%)
Aug 18, 2015 13.09 13.11 12.93 12.95 381,726 -0.16(-1.22%)
Aug 17, 2015 12.90 13.11 12.81 13.11 569,026 +0.19(+1.47%)
Aug 14, 2015 12.84 13.00 12.77 12.92 444,021 +0.04(+0.31%)
Aug 13, 2015 12.89 13.00 12.67 12.88 505,173 +0.01(+0.08%)
Aug 12, 2015 12.87 12.98 12.72 12.87 710,957 -0.15(-1.15%)
Aug 11, 2015 13.08 13.21 12.97 13.02 447,885 -0.24(-1.81%)
Aug 10, 2015 13.29 13.43 13.21 13.26 668,356 +0.07(+0.53%)
Aug 07, 2015 12.75 13.21 12.75 13.19 838,231 +0.39(+3.05%)
Aug 06, 2015 13.13 13.38 12.37 12.80 1,175,502 -0.39(-2.96%)
Aug 05, 2015 13.25 13.43 13.09 13.19 944,190 +0.01(+0.08%)
Aug 04, 2015 13.10 13.30 13.09 13.18 433,707 +0.08(+0.61%)
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.