New York Times Company (NY: NYT )

53.97 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 26.05 26.25 25.58 25.71 2,526,026 -0.28(-1.08%)
Jan 30, 2019 26.34 26.34 25.82 25.99 1,572,822 -0.19(-0.73%)
Jan 29, 2019 26.04 26.27 25.67 26.18 1,058,306 +0.16(+0.61%)
Jan 28, 2019 26.05 26.19 25.81 26.02 1,529,993 -0.08(-0.31%)
Jan 25, 2019 25.91 26.25 25.69 26.10 1,687,100 +0.34(+1.32%)
Jan 24, 2019 24.78 25.78 24.74 25.76 2,025,351 +0.97(+3.91%)
Jan 23, 2019 25.00 25.00 24.50 24.79 855,873 +0.03(+0.12%)
Jan 22, 2019 24.99 25.07 24.46 24.76 1,736,303 -0.42(-1.67%)
Jan 18, 2019 25.65 25.78 24.92 25.18 2,029,000 -0.32(-1.25%)
Jan 17, 2019 24.99 25.50 24.91 25.50 2,306,173 +0.35(+1.39%)
Jan 16, 2019 24.65 25.16 24.65 25.15 2,105,769 +0.54(+2.19%)
Jan 15, 2019 24.58 24.69 24.17 24.61 1,580,025 +0.06(+0.24%)
Jan 14, 2019 24.26 24.62 24.05 24.55 2,092,852 +0.27(+1.11%)
Jan 11, 2019 23.64 24.31 23.63 24.28 1,538,600 +0.51(+2.15%)
Jan 10, 2019 23.67 24.07 23.64 23.77 1,790,064 +0.02(+0.08%)
Jan 09, 2019 23.53 23.87 23.40 23.75 2,127,880 +0.35(+1.50%)
Jan 08, 2019 22.99 23.40 22.93 23.40 1,851,238 +0.54(+2.36%)
Jan 07, 2019 22.52 22.95 22.42 22.86 2,022,669 +0.39(+1.74%)
Jan 04, 2019 21.70 22.62 21.66 22.47 2,035,700 +1.08(+5.05%)
Jan 03, 2019 21.75 21.90 21.34 21.39 1,539,100 -0.46(-2.11%)
Jan 02, 2019 21.94 22.25 21.81 21.85 2,025,809 -0.44(-1.97%)
Dec 31, 2018 22.62 22.71 21.90 22.29 1,890,700 -0.11(-0.49%)
Dec 28, 2018 22.78 22.85 22.22 22.40 1,315,800 -0.20(-0.88%)
Dec 27, 2018 22.35 22.60 21.67 22.60 2,244,281 -0.08(-0.35%)
Dec 26, 2018 21.99 22.69 21.69 22.68 1,267,925 +0.81(+3.70%)
Dec 24, 2018 21.87 22.19 21.68 21.87 1,347,400 -0.26(-1.17%)
Dec 21, 2018 22.53 23.07 22.01 22.13 2,382,200 -0.41(-1.82%)
Dec 20, 2018 23.01 23.13 22.27 22.54 2,343,524 -0.62(-2.68%)
Dec 19, 2018 23.56 24.05 23.04 23.16 2,639,182 -0.41(-1.74%)
Dec 18, 2018 23.43 23.68 23.09 23.57 2,563,058 +0.28(+1.20%)
Dec 17, 2018 24.44 24.44 23.06 23.29 3,522,334 -1.20(-4.90%)
Dec 14, 2018 25.04 25.47 24.37 24.49 1,598,200 -0.49(-1.96%)
Dec 13, 2018 25.32 25.52 24.84 24.98 1,071,277 -0.26(-1.03%)
Dec 12, 2018 26.06 26.06 25.21 25.24 1,430,139 -0.46(-1.79%)
Dec 11, 2018 25.93 26.02 25.55 25.70 1,339,645 +0.14(+0.55%)
Dec 10, 2018 25.03 25.57 24.89 25.56 1,978,187 +0.45(+1.79%)
Dec 07, 2018 25.84 26.05 24.90 25.11 1,984,000 -0.80(-3.09%)
Dec 06, 2018 26.18 26.22 25.65 25.91 2,267,200 -0.55(-2.08%)
Dec 04, 2018 27.15 27.39 26.31 26.46 2,888,700 -0.62(-2.29%)
Dec 03, 2018 27.23 27.28 26.73 27.08 1,979,460 +0.25(+0.93%)
Nov 30, 2018 26.95 27.23 26.82 26.83 2,077,000 +0.01(+0.04%)
Nov 29, 2018 26.65 26.91 26.30 26.82 1,985,484 +0.07(+0.26%)
Nov 28, 2018 26.57 26.90 26.50 26.75 1,656,765 +0.45(+1.71%)
Nov 27, 2018 26.37 26.62 26.21 26.30 1,529,970 +0.01(+0.04%)
Nov 26, 2018 26.14 26.57 25.96 26.29 1,283,624 +0.44(+1.70%)
Nov 23, 2018 25.27 25.96 25.27 25.85 918,900 +0.47(+1.85%)
Nov 21, 2018 25.38 25.38 25.38 0 +0.58(+2.34%)
Nov 20, 2018 25.30 25.46 24.53 24.80 2,246,326 -0.83(-3.24%)
Nov 19, 2018 26.28 26.40 25.52 25.63 1,618,863 -0.67(-2.55%)
Nov 16, 2018 26.23 26.67 25.89 26.30 1,398,400 -0.20(-0.75%)
Nov 15, 2018 26.00 26.59 25.78 26.50 2,022,100 +0.55(+2.12%)
Nov 14, 2018 26.42 26.43 25.57 25.95 2,231,143 -0.12(-0.46%)
Nov 13, 2018 26.50 26.80 26.02 26.07 1,945,537 -0.29(-1.10%)
Nov 12, 2018 27.51 27.62 26.32 26.36 2,558,998 -1.13(-4.11%)
Nov 09, 2018 27.47 27.75 27.20 27.49 1,934,600 -0.10(-0.36%)
Nov 08, 2018 27.40 27.75 27.20 27.59 2,202,919 -0.07(-0.25%)
Nov 07, 2018 27.04 28.06 26.87 27.66 2,658,487 +0.72(+2.67%)
Nov 06, 2018 26.44 26.99 25.67 26.94 3,815,986 -1.05(-3.75%)
Nov 05, 2018 28.12 28.32 27.70 27.99 2,136,180 +0.16(+0.57%)
Nov 02, 2018 28.28 28.45 27.14 27.83 2,336,000 -0.40(-1.42%)
Nov 01, 2018 27.20 28.72 26.68 28.23 4,682,118 +1.83(+6.93%)
Oct 31, 2018 26.19 26.65 26.07 26.40 1,854,040 +0.46(+1.77%)
Oct 30, 2018 24.74 25.96 24.74 25.94 1,684,270 +1.21(+4.89%)
Oct 29, 2018 25.19 25.43 24.52 24.73 1,838,101 -0.15(-0.60%)
Oct 26, 2018 25.50 25.68 24.80 24.88 1,857,500 -0.88(-3.42%)
Oct 25, 2018 25.25 25.85 25.18 25.76 2,196,877 +0.75(+3.00%)
Oct 24, 2018 26.41 26.73 25.00 25.01 2,978,935 -1.49(-5.62%)
Oct 23, 2018 26.56 26.90 26.21 26.50 2,149,465 -0.33(-1.23%)
Oct 22, 2018 26.57 26.91 26.38 26.83 4,402,119 +0.30(+1.13%)
Oct 19, 2018 26.35 26.71 26.05 26.53 2,116,900 +0.23(+0.87%)
Oct 18, 2018 26.22 26.31 26.02 26.30 1,968,566 +0.06(+0.23%)
Oct 17, 2018 25.99 26.43 25.87 26.24 2,384,079 +0.25(+0.96%)
Oct 16, 2018 25.62 26.02 25.29 25.99 2,162,133 +0.49(+1.92%)
Oct 15, 2018 24.97 25.62 24.83 25.50 2,248,055 +0.51(+2.04%)
Oct 12, 2018 25.19 25.63 24.69 24.99 2,518,900 +0.15(+0.60%)
Oct 11, 2018 24.97 25.41 24.81 24.84 3,003,005 +0.04(+0.16%)
Oct 10, 2018 25.24 25.59 24.77 24.80 2,848,272 -0.73(-2.86%)
Oct 09, 2018 25.32 25.76 25.15 25.53 3,687,949 +0.21(+0.83%)
Oct 08, 2018 24.30 25.40 24.29 25.32 4,967,631 +1.02(+4.20%)
Oct 05, 2018 24.07 24.45 23.89 24.30 2,823,700 +0.25(+1.04%)
Oct 04, 2018 23.44 24.41 23.32 24.05 2,734,838 +0.52(+2.21%)
Oct 03, 2018 23.09 23.61 22.81 23.53 2,630,195 +0.54(+2.35%)
Oct 02, 2018 22.63 23.32 22.61 22.99 2,400,995 +0.25(+1.10%)
Oct 01, 2018 23.31 23.31 22.53 22.74 2,745,518 -0.41(-1.77%)
Sep 28, 2018 23.00 23.25 22.70 23.15 2,390,700 +0.20(+0.87%)
Sep 27, 2018 22.75 23.05 22.65 22.95 2,567,611 +0.30(+1.32%)
Sep 26, 2018 22.85 23.20 22.58 22.65 2,398,299 -0.20(-0.88%)
Sep 25, 2018 23.00 23.10 22.67 22.85 2,611,734 -0.15(-0.65%)
Sep 24, 2018 23.45 23.55 22.80 23.00 1,544,215 -0.50(-2.13%)
Sep 21, 2018 23.30 23.55 23.15 23.50 4,530,500 +0.30(+1.29%)
Sep 20, 2018 22.60 23.26 22.52 23.20 1,972,868 +0.70(+3.11%)
Sep 19, 2018 22.25 22.55 22.00 22.50 1,703,620 +0.20(+0.90%)
Sep 18, 2018 22.40 22.77 22.25 22.30 1,733,176 +0.00(+0.00%)
Sep 17, 2018 22.20 22.40 21.85 22.30 1,683,314 +0.05(+0.22%)
Sep 14, 2018 22.90 22.95 22.05 22.25 1,867,000 -0.55(-2.41%)
Sep 13, 2018 22.15 23.05 22.15 22.80 2,334,001 +0.70(+3.17%)
Sep 12, 2018 21.75 22.20 21.60 22.10 2,372,053 +0.35(+1.61%)
Sep 11, 2018 21.90 22.33 21.45 21.75 2,005,108 -0.25(-1.14%)
Sep 10, 2018 22.85 22.85 21.48 22.00 3,334,677 -0.85(-3.72%)
Sep 07, 2018 22.65 23.05 22.30 22.85 2,068,900 +0.05(+0.22%)
Sep 06, 2018 22.85 23.00 22.55 22.80 1,449,933 -0.05(-0.22%)
Sep 05, 2018 23.40 23.40 22.65 22.85 1,268,152 -0.55(-2.35%)
Sep 04, 2018 23.15 23.50 23.05 23.40 935,952 +0.10(+0.43%)
Aug 31, 2018 23.30 23.30 23.30 0 +0.30(+1.30%)
Aug 30, 2018 24.00 24.05 22.90 23.00 1,883,637 -1.05(-4.37%)
Aug 29, 2018 24.05 24.17 23.85 24.05 1,039,198 +0.10(+0.42%)
Aug 28, 2018 23.75 24.05 23.65 23.95 1,079,588 +0.20(+0.84%)
Aug 27, 2018 23.90 23.90 23.60 23.75 1,203,455 +0.00(+0.00%)
Aug 24, 2018 23.55 23.90 23.40 23.75 1,237,000 +0.30(+1.28%)
Aug 23, 2018 23.65 23.70 23.42 23.45 810,291 -0.10(-0.42%)
Aug 22, 2018 23.65 23.75 23.45 23.55 860,288 -0.10(-0.42%)
Aug 21, 2018 23.60 23.75 23.30 23.65 2,351,888 +0.15(+0.64%)
Aug 20, 2018 23.35 23.90 23.15 23.50 1,606,256 +0.30(+1.29%)
Aug 17, 2018 23.10 23.27 22.92 23.20 1,525,200 +0.05(+0.22%)
Aug 16, 2018 23.05 23.25 22.90 23.15 1,541,081 +0.10(+0.43%)
Aug 15, 2018 23.25 23.30 22.70 23.05 1,467,484 -0.20(-0.86%)
Aug 14, 2018 22.95 23.33 22.83 23.25 2,288,797 +0.50(+2.20%)
Aug 13, 2018 22.60 22.85 22.40 22.75 1,506,624 +0.10(+0.44%)
Aug 10, 2018 22.60 22.80 22.45 22.65 2,127,200 -0.20(-0.88%)
Aug 09, 2018 22.50 22.95 22.40 22.85 1,825,169 +0.15(+0.66%)
Aug 08, 2018 22.75 23.80 22.50 22.70 5,758,739 -1.60(-6.58%)
Aug 07, 2018 24.55 24.65 24.02 24.30 2,943,035 -0.15(-0.61%)
Aug 06, 2018 24.20 24.60 24.10 24.45 960,672 +0.25(+1.03%)
Aug 03, 2018 24.50 24.65 23.90 24.20 986,400 -0.25(-1.02%)
Aug 02, 2018 24.55 24.55 24.15 24.45 1,213,231 -0.10(-0.41%)
Aug 01, 2018 24.65 24.75 24.15 24.55 983,860 -0.25(-1.01%)
Jul 31, 2018 24.25 24.80 24.15 24.80 1,615,570 +0.60(+2.48%)
Jul 30, 2018 23.95 24.30 23.71 24.20 1,365,314 +0.20(+0.83%)
Jul 27, 2018 24.45 24.50 23.75 24.00 2,253,600 -0.45(-1.84%)
Jul 26, 2018 24.60 24.75 24.20 24.45 1,014,402 -0.15(-0.61%)
Jul 25, 2018 24.35 24.70 24.20 24.60 1,357,754 +0.30(+1.23%)
Jul 24, 2018 24.90 24.95 24.20 24.30 2,404,031 -0.60(-2.41%)
Jul 23, 2018 25.45 25.45 24.90 24.90 1,670,597 -0.55(-2.16%)
Jul 20, 2018 25.75 25.90 25.42 25.45 1,260,393 -0.30(-1.17%)
Jul 19, 2018 25.75 25.83 25.55 25.75 765,435 +0.00(+0.00%)
Jul 18, 2018 25.75 25.85 25.50 25.75 487,463 -0.10(-0.39%)
Jul 17, 2018 25.85 25.95 25.52 25.85 1,159,521 +0.05(+0.19%)
Jul 16, 2018 25.60 25.85 25.35 25.80 1,430,120 +0.20(+0.78%)
Jul 13, 2018 26.20 26.35 25.55 25.60 2,274,360 -0.55(-2.10%)
Jul 12, 2018 26.60 26.60 26.15 26.15 1,187,803 -0.30(-1.13%)
Jul 11, 2018 26.50 26.80 26.45 26.45 1,060,750 -0.20(-0.75%)
Jul 10, 2018 26.20 26.85 26.20 26.65 1,492,824 +0.35(+1.33%)
Jul 09, 2018 26.40 26.50 26.10 26.30 950,471 +0.10(+0.38%)
Jul 06, 2018 26.05 26.30 25.85 26.20 903,473 +0.15(+0.58%)
Jul 05, 2018 25.90 26.10 25.70 26.05 1,035,939 +0.30(+1.17%)
Jul 03, 2018 25.75 25.75 25.75 0 -0.50(-1.90%)
Jul 02, 2018 25.85 26.30 25.60 26.25 1,469,498 +0.35(+1.35%)
Jun 29, 2018 26.15 25.70 25.90 1,586,590 -0.10(-0.38%)
Jun 28, 2018 25.85 26.10 25.70 26.00 1,813,421 +0.15(+0.58%)
Jun 27, 2018 26.05 26.05 25.67 25.85 1,848,577 -0.15(-0.58%)
Jun 26, 2018 25.90 26.15 25.80 26.00 1,544,343 +0.05(+0.19%)
Jun 25, 2018 26.55 26.60 25.65 25.95 2,956,520 -0.65(-2.44%)
Jun 22, 2018 26.65 26.75 26.33 26.60 2,310,182 +0.05(+0.19%)
Jun 21, 2018 25.35 26.75 25.17 26.55 3,026,448 +1.30(+5.15%)
Jun 20, 2018 25.10 25.30 24.99 25.25 1,640,356 +0.30(+1.20%)
Jun 19, 2018 24.80 25.05 24.75 24.95 1,429,744 +0.00(+0.00%)
Jun 18, 2018 25.15 25.20 24.90 24.95 2,479,050 -0.40(-1.58%)
Jun 15, 2018 25.40 24.75 25.35 3,479,643 +0.40(+1.60%)
Jun 14, 2018 24.75 25.05 24.65 24.95 2,268,156 +0.20(+0.81%)
Jun 13, 2018 24.05 24.75 24.05 24.75 4,704,106 +0.90(+3.77%)
Jun 12, 2018 24.15 24.20 23.70 23.85 1,238,119 -0.25(-1.04%)
Jun 11, 2018 23.40 24.15 23.40 24.10 1,700,031 +0.65(+2.77%)
Jun 08, 2018 23.40 23.60 23.38 23.45 1,380,332 +0.05(+0.21%)
Jun 07, 2018 23.45 23.50 23.20 23.40 1,558,024 +0.00(+0.00%)
Jun 06, 2018 23.30 23.40 1,653,496 -0.05(-0.21%)
Jun 05, 2018 23.05 23.50 22.85 23.45 1,361,712 +0.45(+1.96%)
Jun 04, 2018 23.10 23.30 22.85 23.00 1,709,241 +0.00(+0.00%)
Jun 01, 2018 22.90 23.10 22.75 23.00 1,980,406 +0.25(+1.10%)
May 31, 2018 22.90 22.95 22.45 22.75 1,388,771 -0.05(-0.22%)
May 30, 2018 22.95 23.10 22.70 22.80 1,570,101 -0.05(-0.22%)
May 29, 2018 23.15 23.30 22.50 22.85 1,455,676 -0.50(-2.14%)
May 25, 2018 23.35 23.35 23.35 0 +0.35(+1.52%)
May 24, 2018 23.20 23.20 22.95 23.00 1,495,462 -0.15(-0.65%)
May 23, 2018 23.05 23.20 22.95 23.15 1,651,562 -0.10(-0.43%)
May 22, 2018 23.65 23.95 23.20 23.25 1,700,847 -0.75(-3.12%)
May 21, 2018 23.90 24.50 23.80 24.00 3,010,556 +0.00(+0.00%)
May 18, 2018 23.60 24.10 23.55 24.00 3,268,838 +0.55(+2.35%)
May 17, 2018 23.35 23.60 23.05 23.45 2,641,476 +0.10(+0.43%)
May 16, 2018 23.05 23.45 22.60 23.35 3,170,833 +0.40(+1.74%)
May 15, 2018 22.65 23.10 22.50 22.95 2,144,788 +0.25(+1.10%)
May 14, 2018 22.65 23.05 22.55 22.70 1,852,008 +0.05(+0.22%)
May 11, 2018 22.60 22.65 22.35 22.65 1,657,961 +0.10(+0.44%)
May 10, 2018 23.00 23.00 22.50 22.55 1,253,283 -0.35(-1.53%)
May 09, 2018 22.80 23.05 22.70 22.90 1,358,251 +0.10(+0.44%)
May 08, 2018 23.10 23.20 22.65 22.80 1,303,446 -0.35(-1.51%)
May 07, 2018 22.65 23.40 22.45 23.15 2,824,274 +0.35(+1.54%)
May 04, 2018 23.05 23.23 22.65 22.80 2,420,074 -0.20(-0.87%)
May 03, 2018 23.45 23.50 21.80 23.00 3,474,742 +0.00(+0.00%)
May 02, 2018 22.95 23.45 22.85 23.00 3,247,900 +0.07(+0.31%)
May 01, 2018 23.40 23.45 22.40 22.93 3,581,065 -0.52(-2.22%)
Apr 30, 2018 22.90 23.65 22.70 23.45 3,334,980 +1.25(+5.63%)
Apr 27, 2018 22.45 22.45 22.00 22.20 2,386,633 -0.20(-0.89%)
Apr 26, 2018 22.35 22.50 22.20 22.40 2,554,218 +0.05(+0.22%)
Apr 25, 2018 22.15 22.65 22.15 22.35 1,822,955 +0.10(+0.45%)
Apr 24, 2018 22.40 22.70 22.17 22.25 2,287,363 -0.20(-0.89%)
Apr 23, 2018 22.30 22.80 22.11 22.45 3,551,195 +0.20(+0.90%)
Apr 20, 2018 22.35 22.50 22.10 22.25 1,908,148 -0.15(-0.67%)
Apr 19, 2018 22.80 22.85 22.10 22.40 2,147,004 -0.40(-1.75%)
Apr 18, 2018 22.25 23.10 22.20 22.80 2,817,149 +0.40(+1.79%)
Apr 17, 2018 23.05 23.10 22.25 22.40 2,632,140 -0.50(-2.18%)
Apr 16, 2018 23.10 23.25 22.70 22.90 2,454,227 +0.20(+0.88%)
Apr 13, 2018 23.00 23.10 22.45 22.70 1,922,448 -0.25(-1.09%)
Apr 12, 2018 22.85 23.15 22.40 22.95 2,945,236 +0.15(+0.66%)
Apr 11, 2018 22.85 23.25 22.75 22.80 2,369,323 -0.10(-0.44%)
Apr 10, 2018 23.40 23.42 22.88 22.90 2,565,252 -0.35(-1.51%)
Apr 09, 2018 23.70 23.75 23.25 23.25 2,326,839 -0.35(-1.48%)
Apr 06, 2018 22.95 23.90 22.90 23.60 3,493,996 +0.55(+2.39%)
Apr 05, 2018 23.30 23.35 22.90 23.05 2,936,578 -0.15(-0.65%)
Apr 04, 2018 23.05 23.40 23.05 23.20 2,519,090 -0.05(-0.22%)
Apr 03, 2018 23.65 23.65 23.00 23.25 2,418,015 -0.25(-1.06%)
Apr 02, 2018 24.05 24.05 23.15 23.50 4,939,932 -0.60(-2.49%)
Mar 29, 2018 24.10 24.10 24.10 0 +0.65(+2.77%)
Mar 28, 2018 23.15 23.65 23.05 23.45 1,916,932 +0.30(+1.30%)
Mar 27, 2018 23.65 23.80 23.10 23.15 1,789,456 -0.45(-1.91%)
Mar 26, 2018 23.40 23.60 23.10 23.60 1,794,436 +0.50(+2.16%)
Mar 23, 2018 23.15 23.50 22.92 23.10 2,074,503 +0.00(+0.00%)
Mar 22, 2018 23.80 23.90 23.05 23.10 2,239,286 -0.80(-3.35%)
Mar 21, 2018 23.70 24.10 23.62 23.90 1,920,724 +0.25(+1.06%)
Mar 20, 2018 23.70 23.98 23.50 23.65 2,102,968 +0.00(+0.00%)
Mar 19, 2018 23.80 23.95 23.55 23.65 1,673,541 -0.30(-1.25%)
Mar 16, 2018 24.50 24.65 23.90 23.95 2,053,980 -0.35(-1.44%)
Mar 15, 2018 24.65 24.65 24.00 24.30 1,279,684 -0.35(-1.42%)
Mar 14, 2018 24.75 24.90 24.17 24.65 2,016,113 -0.45(-1.79%)
Mar 13, 2018 25.20 25.33 24.90 25.10 1,760,981 -0.10(-0.40%)
Mar 12, 2018 24.65 25.40 24.65 25.20 2,714,904 +0.45(+1.82%)
Mar 09, 2018 24.10 24.80 24.05 24.75 1,857,304 +0.70(+2.91%)
Mar 08, 2018 24.30 24.45 23.75 24.05 1,212,882 -0.25(-1.03%)
Mar 07, 2018 24.70 24.30 1,386,137 -0.10(-0.41%)
Mar 06, 2018 24.15 24.42 24.00 24.40 1,476,246 +0.30(+1.24%)
Mar 05, 2018 24.60 24.70 24.08 24.10 1,697,325 -0.50(-2.03%)
Mar 02, 2018 23.85 24.65 23.70 24.60 1,979,085 +0.65(+2.71%)
Mar 01, 2018 24.00 24.12 23.60 23.95 2,270,868 -0.15(-0.62%)
Feb 28, 2018 24.75 24.85 24.10 24.10 2,419,099 -0.65(-2.63%)
Feb 27, 2018 25.25 25.30 24.55 24.75 2,277,673 -0.60(-2.37%)
Feb 26, 2018 25.40 25.70 25.20 25.35 1,698,878 +0.05(+0.20%)
Feb 23, 2018 25.20 25.30 24.85 25.30 1,807,581 +0.15(+0.60%)
Feb 22, 2018 25.00 25.65 25.00 25.15 2,055,566 +0.15(+0.60%)
Feb 21, 2018 25.15 25.40 24.77 25.00 2,242,509 -0.25(-0.99%)
Feb 20, 2018 24.70 25.55 24.70 25.25 2,535,225 +0.20(+0.80%)
Feb 16, 2018 25.05 25.05 25.05 0 -0.15(-0.60%)
Feb 15, 2018 24.95 25.30 24.75 25.20 3,337,543 +0.45(+1.82%)
Feb 14, 2018 24.05 25.10 24.00 24.75 2,588,837 +0.60(+2.48%)
Feb 13, 2018 23.95 24.20 23.80 24.15 3,280,512 +0.05(+0.21%)
Feb 12, 2018 24.25 24.39 23.85 24.10 3,065,395 +0.00(+0.00%)
Feb 09, 2018 24.70 24.76 23.20 24.10 5,605,823 -0.30(-1.23%)
Feb 08, 2018 22.65 25.48 22.65 24.40 7,695,748 +2.25(+10.16%)
Feb 07, 2018 22.45 22.85 22.05 22.15 2,757,661 -0.25(-1.12%)
Feb 06, 2018 21.60 22.65 21.30 22.40 2,790,581 -0.05(-0.20%)
Feb 05, 2018 22.80 22.80 21.95 22.45 2,377,717 -0.55(-2.41%)
Feb 02, 2018 23.80 23.80 22.98 23.00 1,571,273 -0.80(-3.36%)
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.