New York Times Company (NY: NYT )

43.75 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 14.13 14.16 13.99 13.99 508,067 -0.19(-1.34%)
Feb 26, 2015 14.04 14.32 14.02 14.18 492,200 +0.09(+0.64%)
Feb 25, 2015 14.12 14.26 14.03 14.09 355,706 -0.01(-0.07%)
Feb 24, 2015 14.10 14.28 14.07 14.10 263,198 -0.03(-0.21%)
Feb 23, 2015 14.08 14.21 13.93 14.13 416,661 -0.02(-0.14%)
Feb 20, 2015 14.11 14.20 13.94 14.15 542,696 -0.02(-0.14%)
Feb 19, 2015 14.08 14.29 13.97 14.17 404,551 +0.03(+0.21%)
Feb 18, 2015 14.17 14.38 14.12 14.14 527,538 -0.12(-0.84%)
Feb 17, 2015 14.42 14.48 14.22 14.26 440,822 -0.19(-1.31%)
Feb 13, 2015 14.19 14.45 14.45 14.45 662,900 +0.28(+1.98%)
Feb 12, 2015 14.10 14.23 13.98 14.17 867,984 +0.17(+1.21%)
Feb 11, 2015 14.01 14.19 13.87 14.00 530,394 -0.07(-0.50%)
Feb 10, 2015 14.14 14.17 13.94 14.07 571,460 +0.06(+0.43%)
Feb 09, 2015 14.12 14.36 13.99 14.01 797,034 -0.20(-1.41%)
Feb 06, 2015 14.09 14.33 14.04 14.21 947,611 +0.16(+1.14%)
Feb 05, 2015 14.02 14.26 13.95 14.05 822,080 +0.11(+0.79%)
Feb 04, 2015 13.86 14.05 13.71 13.94 1,060,414 +0.21(+1.53%)
Feb 03, 2015 13.00 13.94 12.96 13.73 1,677,370 +0.97(+7.60%)
Feb 02, 2015 12.60 12.79 12.37 12.76 780,370 +0.17(+1.35%)
Jan 30, 2015 12.92 13.26 12.59 12.59 1,184,144 -0.44(-3.38%)
Jan 29, 2015 12.92 13.04 12.60 13.03 683,477 +0.11(+0.85%)
Jan 28, 2015 13.19 13.27 12.89 12.92 777,288 -0.21(-1.60%)
Jan 27, 2015 13.03 13.23 12.89 13.13 422,800 -0.06(-0.45%)
Jan 26, 2015 13.12 13.27 12.90 13.19 811,969 +0.08(+0.61%)
Jan 23, 2015 13.00 13.51 12.91 13.11 1,617,229 +0.17(+1.31%)
Jan 22, 2015 12.21 13.12 12.19 12.94 910,292 +0.85(+7.03%)
Jan 21, 2015 11.99 12.16 11.94 12.09 398,358 +0.06(+0.50%)
Jan 20, 2015 12.17 12.25 11.94 12.03 336,494 -0.16(-1.31%)
Jan 16, 2015 11.95 12.32 11.95 12.19 481,213 +0.17(+1.41%)
Jan 15, 2015 12.38 12.44 12.02 12.02 581,907 -0.26(-2.12%)
Jan 14, 2015 12.58 12.58 12.10 12.28 638,083 -0.47(-3.69%)
Jan 13, 2015 12.68 13.02 12.53 12.75 512,641 +0.18(+1.43%)
Jan 12, 2015 12.70 12.75 12.52 12.57 370,193 -0.19(-1.49%)
Jan 09, 2015 12.72 12.95 12.70 12.76 527,039 +0.04(+0.31%)
Jan 08, 2015 12.53 12.81 12.42 12.72 464,719 +0.27(+2.17%)
Jan 07, 2015 12.33 12.46 12.22 12.45 490,448 +0.18(+1.47%)
Jan 06, 2015 12.69 12.73 12.18 12.27 535,916 -0.42(-3.31%)
Jan 05, 2015 12.80 12.92 12.62 12.69 621,778 -0.15(-1.17%)
Jan 02, 2015 13.28 13.37 12.81 12.84 683,706 -0.38(-2.87%)
Dec 31, 2014 13.42 13.22 13.22 13.22 480,200 -0.15(-1.12%)
Dec 30, 2014 13.41 13.57 13.28 13.37 503,656 -0.10(-0.74%)
Dec 29, 2014 13.58 13.63 13.46 13.47 558,060 -0.11(-0.81%)
Dec 26, 2014 13.51 13.60 13.38 13.58 305,525 +0.17(+1.27%)
Dec 24, 2014 13.58 13.41 13.41 13.41 201,700 -0.17(-1.25%)
Dec 23, 2014 13.33 13.60 13.25 13.58 655,091 +0.34(+2.57%)
Dec 22, 2014 13.27 13.39 13.12 13.24 496,551 -0.03(-0.23%)
Dec 19, 2014 13.08 13.44 13.06 13.27 1,724,673 +0.15(+1.14%)
Dec 18, 2014 13.44 13.49 13.05 13.12 890,406 -0.16(-1.20%)
Dec 17, 2014 13.19 13.30 12.93 13.28 1,053,059 +0.14(+1.07%)
Dec 16, 2014 13.00 13.31 12.93 13.14 1,039,524 +0.14(+1.08%)
Dec 15, 2014 13.08 13.14 12.88 13.00 1,112,307 +0.03(+0.23%)
Dec 12, 2014 12.85 13.06 12.85 12.97 1,012,773 -0.08(-0.61%)
Dec 11, 2014 12.95 13.29 12.95 13.05 1,186,690 +0.20(+1.56%)
Dec 10, 2014 12.76 13.14 12.71 12.85 894,612 +0.02(+0.16%)
Dec 09, 2014 12.36 12.84 12.34 12.83 835,195 +0.33(+2.64%)
Dec 08, 2014 12.89 12.92 12.44 12.50 923,708 -0.41(-3.18%)
Dec 05, 2014 12.87 13.17 12.81 12.91 794,744 +0.00(+0.00%)
Dec 04, 2014 13.41 13.51 12.87 12.91 727,580 -0.55(-4.09%)
Dec 03, 2014 13.32 13.51 13.19 13.46 762,791 +0.11(+0.82%)
Dec 02, 2014 13.59 13.71 13.19 13.35 1,468,145 -0.21(-1.55%)
Dec 01, 2014 12.78 13.73 12.73 13.56 1,624,073 +0.87(+6.86%)
Nov 28, 2014 12.92 13.04 12.67 12.69 398,643 -0.22(-1.70%)
Nov 26, 2014 12.88 12.91 12.91 12.91 337,200 +0.07(+0.55%)
Nov 25, 2014 12.98 13.00 12.71 12.84 513,477 -0.09(-0.70%)
Nov 24, 2014 12.70 12.94 12.68 12.93 442,769 +0.23(+1.81%)
Nov 21, 2014 12.91 12.94 12.58 12.70 511,203 +0.00(+0.00%)
Nov 20, 2014 12.57 12.84 12.57 12.70 381,690 +0.05(+0.40%)
Nov 19, 2014 12.75 12.75 12.41 12.65 455,697 -0.13(-1.02%)
Nov 18, 2014 12.71 12.96 12.71 12.78 623,641 +0.09(+0.71%)
Nov 17, 2014 12.90 13.03 12.65 12.69 629,269 -0.20(-1.55%)
Nov 14, 2014 12.86 13.06 12.84 12.89 548,263 +0.02(+0.16%)
Nov 13, 2014 13.10 13.25 12.82 12.87 493,770 -0.20(-1.53%)
Nov 12, 2014 12.88 13.15 12.86 13.07 437,083 +0.11(+0.85%)
Nov 11, 2014 12.83 12.98 12.80 12.96 453,586 +0.12(+0.93%)
Nov 10, 2014 12.74 12.86 12.68 12.84 395,726 +0.08(+0.63%)
Nov 07, 2014 12.81 12.87 12.66 12.76 823,806 -0.07(-0.55%)
Nov 06, 2014 12.76 12.92 12.74 12.83 736,301 +0.04(+0.31%)
Nov 05, 2014 12.89 12.98 12.72 12.79 826,701 -0.02(-0.16%)
Nov 04, 2014 12.93 12.99 12.78 12.81 1,405,227 -0.13(-1.00%)
Nov 03, 2014 12.90 13.13 12.83 12.94 1,300,512 +0.10(+0.78%)
Oct 31, 2014 13.07 13.19 12.63 12.84 1,822,388 +0.10(+0.78%)
Oct 30, 2014 12.76 13.03 12.34 12.74 2,021,831 -0.66(-4.93%)
Oct 29, 2014 13.60 13.60 13.32 13.40 984,475 -0.21(-1.54%)
Oct 28, 2014 13.24 13.64 13.18 13.61 1,052,382 +0.50(+3.81%)
Oct 27, 2014 12.85 13.15 12.91 13.11 715,201 +0.20(+1.55%)
Oct 24, 2014 13.16 13.19 12.61 12.91 925,444 -0.21(-1.60%)
Oct 23, 2014 12.72 13.45 12.72 13.12 1,375,354 +0.50(+3.96%)
Oct 22, 2014 12.93 12.94 12.57 12.62 735,432 -0.28(-2.17%)
Oct 21, 2014 12.51 12.99 12.51 12.90 643,078 +0.43(+3.45%)
Oct 20, 2014 12.17 12.54 12.17 12.47 1,133,963 +0.22(+1.80%)
Oct 17, 2014 12.67 12.70 12.21 12.25 624,706 -0.24(-1.92%)
Oct 16, 2014 12.01 12.56 11.95 12.49 888,792 +0.27(+2.21%)
Oct 15, 2014 11.91 12.31 11.82 12.22 951,231 +0.13(+1.08%)
Oct 14, 2014 11.97 12.26 11.93 12.09 676,988 +0.24(+2.03%)
Oct 13, 2014 11.87 12.04 11.78 11.85 1,011,566 -0.01(-0.08%)
Oct 10, 2014 11.97 12.20 11.86 11.86 844,446 -0.17(-1.41%)
Oct 09, 2014 12.48 12.52 12.01 12.03 1,042,039 -0.49(-3.91%)
Oct 08, 2014 12.31 12.53 12.16 12.52 1,127,615 +0.17(+1.38%)
Oct 07, 2014 12.46 12.50 12.22 12.35 1,347,630 -0.17(-1.36%)
Oct 06, 2014 12.83 12.90 12.52 12.52 1,090,853 -0.31(-2.42%)
Oct 03, 2014 13.16 13.46 12.82 12.83 2,044,305 -0.25(-1.91%)
Oct 02, 2014 12.33 13.22 12.32 13.08 3,313,349 +0.78(+6.34%)
Oct 01, 2014 11.23 12.43 11.23 12.30 4,009,780 +1.08(+9.63%)
Sep 30, 2014 11.51 11.52 11.22 11.22 730,355 -0.28(-2.43%)
Sep 29, 2014 11.37 11.52 11.37 11.50 555,460 -0.02(-0.17%)
Sep 26, 2014 11.46 11.53 11.37 11.52 692,264 +0.06(+0.52%)
Sep 25, 2014 11.53 11.58 11.31 11.46 1,132,653 -0.09(-0.78%)
Sep 24, 2014 11.57 11.61 11.45 11.55 537,302 -0.01(-0.09%)
Sep 23, 2014 11.65 11.74 11.55 11.56 657,553 -0.18(-1.53%)
Sep 22, 2014 11.84 11.85 11.72 11.74 596,703 -0.17(-1.43%)
Sep 19, 2014 11.96 12.13 11.87 11.91 1,714,080 -0.09(-0.75%)
Sep 18, 2014 11.93 12.09 11.86 12.00 520,421 +0.13(+1.10%)
Sep 17, 2014 11.92 11.98 11.79 11.87 430,257 -0.06(-0.50%)
Sep 16, 2014 11.90 11.97 11.84 11.93 754,277 +0.00(+0.00%)
Sep 15, 2014 12.01 12.07 11.85 11.93 804,639 -0.05(-0.42%)
Sep 12, 2014 12.13 12.13 11.96 11.98 699,785 -0.15(-1.24%)
Sep 11, 2014 12.10 12.36 12.01 12.13 1,423,445 -0.07(-0.57%)
Sep 10, 2014 12.26 12.28 12.11 12.20 680,650 -0.04(-0.33%)
Sep 09, 2014 12.33 12.38 12.18 12.24 856,582 -0.12(-0.97%)
Sep 08, 2014 12.38 12.46 12.28 12.36 498,493 -0.01(-0.08%)
Sep 05, 2014 12.31 12.45 12.27 12.37 559,807 +0.02(+0.16%)
Sep 04, 2014 12.38 12.46 12.26 12.35 750,946 +0.02(+0.16%)
Sep 03, 2014 12.38 12.43 12.29 12.33 968,108 +0.00(+0.00%)
Sep 02, 2014 12.37 12.43 12.19 12.33 810,541 -0.05(-0.40%)
Aug 29, 2014 12.36 12.38 12.38 12.38 342,000 +0.03(+0.24%)
Aug 28, 2014 12.33 12.41 12.25 12.35 469,141 -0.05(-0.40%)
Aug 27, 2014 12.40 12.44 12.35 12.40 586,156 +0.01(+0.08%)
Aug 26, 2014 12.34 12.41 12.27 12.39 532,017 +0.07(+0.57%)
Aug 25, 2014 12.44 12.45 12.24 12.32 350,915 -0.06(-0.48%)
Aug 22, 2014 12.41 12.46 12.32 12.38 556,253 -0.03(-0.24%)
Aug 21, 2014 12.27 12.45 12.26 12.41 664,054 +0.12(+0.98%)
Aug 20, 2014 12.25 12.33 12.20 12.29 426,203 +0.00(+0.00%)
Aug 19, 2014 12.38 12.44 12.27 12.29 412,068 -0.09(-0.73%)
Aug 18, 2014 12.42 12.47 12.34 12.38 548,242 +0.11(+0.90%)
Aug 15, 2014 12.41 12.41 12.06 12.27 688,558 +0.00(+0.00%)
Aug 14, 2014 12.25 12.25 12.16 12.27 514,843 +0.01(+0.08%)
Aug 13, 2014 12.27 12.33 12.23 12.26 593,006 +0.00(+0.00%)
Aug 12, 2014 12.39 12.50 12.18 12.26 704,441 -0.22(-1.76%)
Aug 11, 2014 12.58 12.68 12.46 12.48 624,171 -0.02(-0.16%)
Aug 08, 2014 12.46 12.52 12.35 12.50 871,569 -0.02(-0.16%)
Aug 07, 2014 12.89 12.96 12.51 12.52 1,239,437 -0.37(-2.87%)
Aug 06, 2014 12.69 12.93 12.51 12.89 1,331,807 +0.09(+0.70%)
Aug 05, 2014 12.57 12.85 12.47 12.80 1,218,749 +0.13(+1.03%)
Aug 04, 2014 12.69 12.79 12.47 12.67 791,580 +0.02(+0.16%)
Aug 01, 2014 12.46 12.74 12.40 12.65 2,181,007 +0.16(+1.28%)
Jul 31, 2014 12.54 12.83 12.49 12.49 1,035,039 -0.22(-1.73%)
Jul 30, 2014 12.93 12.96 12.64 12.71 1,122,814 -0.18(-1.40%)
Jul 29, 2014 13.31 13.76 12.87 12.89 2,805,972 -1.13(-8.06%)
Jul 28, 2014 13.74 14.14 13.70 14.02 1,280,829 +0.30(+2.19%)
Jul 25, 2014 13.99 14.06 13.72 13.72 774,399 -0.42(-2.97%)
Jul 24, 2014 13.94 14.19 13.94 14.14 980,892 +0.21(+1.51%)
Jul 23, 2014 14.28 14.32 13.82 13.93 1,015,637 -0.30(-2.11%)
Jul 22, 2014 14.29 14.34 14.17 14.23 602,562 +0.01(+0.07%)
Jul 21, 2014 14.25 14.35 14.17 14.22 477,676 -0.14(-0.97%)
Jul 18, 2014 14.08 14.44 14.08 14.36 650,640 +0.27(+1.92%)
Jul 17, 2014 14.14 14.42 14.07 14.09 1,003,773 -0.13(-0.91%)
Jul 16, 2014 14.27 14.41 14.00 14.22 1,193,496 +0.06(+0.42%)
Jul 15, 2014 14.40 14.48 14.06 14.16 897,145 -0.26(-1.80%)
Jul 14, 2014 14.63 14.68 14.31 14.42 742,761 -0.01(-0.07%)
Jul 11, 2014 14.72 14.75 14.05 14.43 1,633,089 -0.37(-2.50%)
Jul 10, 2014 14.72 15.02 14.66 14.80 789,391 -0.29(-1.92%)
Jul 09, 2014 14.88 15.15 14.82 15.09 409,983 +0.22(+1.48%)
Jul 08, 2014 15.13 15.13 14.72 14.87 913,893 -0.30(-1.98%)
Jul 07, 2014 15.59 15.60 15.17 15.17 630,503 -0.44(-2.82%)
Jul 03, 2014 15.20 15.61 15.61 15.61 1,062,200 +0.48(+3.17%)
Jul 02, 2014 15.45 15.60 14.93 15.13 1,041,145 -0.36(-2.32%)
Jul 01, 2014 15.26 15.72 15.26 15.49 1,260,921 +0.28(+1.84%)
Jun 30, 2014 15.21 15.34 15.01 15.21 869,749 -0.03(-0.20%)
Jun 27, 2014 14.97 15.41 14.97 15.24 1,281,142 +0.24(+1.60%)
Jun 26, 2014 15.62 15.68 14.87 15.00 1,300,931 -0.68(-4.34%)
Jun 25, 2014 15.26 15.97 15.21 15.68 1,084,592 +0.36(+2.35%)
Jun 24, 2014 15.34 15.65 15.28 15.32 632,098 -0.04(-0.26%)
Jun 23, 2014 15.43 15.56 15.26 15.36 482,846 -0.08(-0.52%)
Jun 20, 2014 15.50 15.57 15.29 15.44 956,092 -0.03(-0.19%)
Jun 19, 2014 15.34 15.51 15.25 15.47 535,010 +0.11(+0.72%)
Jun 18, 2014 15.41 15.41 15.11 15.36 751,381 -0.03(-0.19%)
Jun 17, 2014 15.23 15.72 15.18 15.39 1,058,911 +0.14(+0.92%)
Jun 16, 2014 15.20 15.36 15.01 15.25 746,921 +0.05(+0.33%)
Jun 13, 2014 15.63 15.64 15.17 15.20 687,848 -0.38(-2.44%)
Jun 12, 2014 15.70 15.75 15.34 15.58 715,420 -0.19(-1.20%)
Jun 11, 2014 15.71 15.90 15.55 15.77 824,705 +0.06(+0.38%)
Jun 10, 2014 15.56 15.81 15.33 15.71 879,925 +0.55(+3.63%)
Jun 06, 2014 15.30 15.39 15.09 15.16 536,985 -0.02(-0.13%)
Jun 05, 2014 14.85 15.22 14.71 15.18 565,067 +0.35(+2.36%)
Jun 04, 2014 14.74 15.00 14.59 14.83 483,897 +0.02(+0.14%)
Jun 03, 2014 14.88 14.94 14.61 14.81 684,743 -0.12(-0.80%)
Jun 02, 2014 14.88 14.97 14.58 14.93 602,533 +0.07(+0.47%)
May 30, 2014 14.86 14.89 14.67 14.86 657,118 +0.00(+0.00%)
May 29, 2014 15.09 15.10 14.80 14.86 551,802 -0.18(-1.20%)
May 28, 2014 15.08 15.19 14.86 15.04 608,660 -0.09(-0.59%)
May 27, 2014 15.10 15.20 14.94 15.13 822,319 +0.20(+1.34%)
May 23, 2014 14.70 14.93 14.93 14.93 585,700 +0.17(+1.19%)
May 22, 2014 14.63 14.83 14.49 14.76 376,910 +0.12(+0.79%)
May 21, 2014 14.85 15.04 14.61 14.64 1,038,360 -0.11(-0.75%)
May 20, 2014 15.12 15.12 14.60 14.75 1,152,777 -0.45(-2.96%)
May 19, 2014 14.91 15.30 14.91 15.20 548,783 +0.22(+1.47%)
May 16, 2014 14.84 14.99 14.65 14.98 632,620 +0.10(+0.67%)
May 15, 2014 15.01 15.05 14.60 14.88 1,161,043 -0.18(-1.20%)
May 14, 2014 15.72 15.72 14.97 15.06 862,835 -0.71(-4.50%)
May 13, 2014 16.20 16.25 15.72 15.77 1,086,773 -0.43(-2.65%)
May 12, 2014 15.74 16.20 15.72 16.20 1,111,766 +0.52(+3.32%)
May 09, 2014 15.20 15.72 15.20 15.68 842,208 +0.50(+3.29%)
May 08, 2014 15.21 15.69 15.12 15.18 1,286,914 -0.03(-0.20%)
May 07, 2014 15.57 15.66 15.13 15.21 970,881 -0.28(-1.81%)
May 06, 2014 15.67 15.69 15.41 15.49 793,916 -0.26(-1.65%)
May 05, 2014 15.46 15.82 15.24 15.75 1,172,902 +0.22(+1.42%)
May 02, 2014 15.75 15.99 15.48 15.53 1,581,175 -0.22(-1.40%)
May 01, 2014 16.07 16.16 15.66 15.75 1,197,269 -0.33(-2.05%)
Apr 30, 2014 16.06 16.22 15.87 16.08 845,821 -0.06(-0.37%)
Apr 29, 2014 16.05 16.17 15.85 16.14 600,345 +0.19(+1.19%)
Apr 28, 2014 16.42 16.45 15.72 15.95 1,155,853 -0.39(-2.39%)
Apr 25, 2014 16.67 16.74 16.22 16.34 1,055,952 -0.49(-2.91%)
Apr 24, 2014 16.99 17.25 16.37 16.83 1,110,694 +0.22(+1.32%)
Apr 23, 2014 16.94 16.94 16.58 16.61 1,534,364 -0.39(-2.29%)
Apr 22, 2014 16.79 17.07 16.73 17.00 1,014,764 +0.28(+1.67%)
Apr 21, 2014 16.65 16.78 16.49 16.72 545,512 +0.11(+0.66%)
Apr 17, 2014 16.65 16.61 16.61 16.61 824,700 -0.06(-0.36%)
Apr 16, 2014 16.45 16.74 16.40 16.67 1,502,364 +0.38(+2.33%)
Apr 15, 2014 15.56 16.33 15.38 16.29 1,939,722 +0.73(+4.69%)
Apr 14, 2014 15.85 15.89 15.44 15.56 1,044,526 -0.13(-0.83%)
Apr 11, 2014 15.68 16.01 15.65 15.69 1,136,733 -0.18(-1.13%)
Apr 10, 2014 16.14 16.23 15.79 15.87 876,591 -0.32(-1.98%)
Apr 09, 2014 15.94 16.21 15.85 16.19 715,070 +0.34(+2.15%)
Apr 08, 2014 15.78 15.94 15.57 15.85 830,051 +0.06(+0.38%)
Apr 07, 2014 16.00 16.06 15.66 15.79 1,118,283 -0.33(-2.05%)
Apr 04, 2014 16.45 16.58 15.95 16.12 1,613,789 -0.18(-1.10%)
Apr 03, 2014 17.02 17.13 16.07 16.30 2,567,488 -0.70(-4.12%)
Apr 02, 2014 17.25 17.31 16.95 17.00 953,951 -0.26(-1.51%)
Apr 01, 2014 17.18 17.37 17.17 17.26 1,034,336 +0.14(+0.82%)
Mar 31, 2014 16.86 17.22 16.73 17.12 1,019,279 +0.42(+2.51%)
Mar 28, 2014 16.53 16.90 16.53 16.70 868,909 +0.17(+1.03%)
Mar 27, 2014 16.41 16.87 16.30 16.53 1,233,591 +0.34(+2.10%)
Mar 26, 2014 16.39 16.69 16.18 16.19 852,451 -0.10(-0.61%)
Mar 25, 2014 16.30 16.51 16.14 16.29 913,532 +0.17(+1.05%)
Mar 24, 2014 16.45 16.50 15.93 16.12 839,634 -0.28(-1.71%)
Mar 21, 2014 16.49 16.76 16.38 16.40 2,363,075 +0.01(+0.06%)
Mar 20, 2014 16.43 16.57 16.29 16.39 560,880 -0.13(-0.79%)
Mar 19, 2014 16.42 16.59 16.38 16.52 812,051 +0.07(+0.43%)
Mar 18, 2014 16.16 16.48 16.09 16.45 931,644 +0.24(+1.48%)
Mar 17, 2014 16.62 16.79 16.11 16.21 774,874 -0.32(-1.94%)
Mar 14, 2014 16.12 16.74 16.12 16.53 1,308,594 +0.35(+2.16%)
Mar 13, 2014 16.35 16.41 16.04 16.18 1,560,433 -0.17(-1.04%)
Mar 12, 2014 16.51 16.58 16.27 16.35 1,375,504 -0.29(-1.74%)
Mar 11, 2014 16.91 16.93 16.54 16.64 1,308,458 -0.17(-1.01%)
Mar 10, 2014 16.41 16.81 16.28 16.81 1,072,585 +0.40(+2.44%)
Mar 07, 2014 16.63 16.68 16.37 16.41 877,583 -0.12(-0.73%)
Mar 06, 2014 16.47 16.55 16.31 16.53 764,705 +0.07(+0.43%)
Mar 05, 2014 16.36 16.55 16.19 16.46 992,801 +0.02(+0.12%)
Mar 04, 2014 16.50 16.74 16.29 16.44 1,667,674 +0.22(+1.36%)
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.