New York Times Company (NY: NYT )

44.29 USD +0.54 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 13.23 13.23 12.96 13.10 501,830 -0.12(-0.91%)
Jul 31, 2015 13.23 13.29 13.14 13.22 668,282 +0.02(+0.15%)
Jul 30, 2015 13.16 13.26 13.00 13.20 634,043 -0.05(-0.38%)
Jul 29, 2015 13.13 13.33 13.07 13.25 345,144 +0.09(+0.68%)
Jul 28, 2015 13.22 13.25 12.99 13.16 511,074 -0.01(-0.08%)
Jul 27, 2015 13.17 13.26 13.04 13.17 548,023 -0.10(-0.75%)
Jul 24, 2015 13.24 13.35 13.17 13.27 604,013 -0.01(-0.08%)
Jul 23, 2015 13.34 13.45 13.23 13.28 549,981 -0.02(-0.15%)
Jul 22, 2015 13.23 13.45 13.21 13.30 355,690 +0.09(+0.68%)
Jul 21, 2015 13.36 13.49 13.17 13.21 610,405 -0.14(-1.05%)
Jul 20, 2015 13.21 13.42 13.13 13.35 601,032 +0.14(+1.06%)
Jul 17, 2015 13.33 13.37 13.15 13.21 675,015 -0.15(-1.12%)
Jul 16, 2015 13.44 13.55 13.31 13.36 523,973 +0.01(+0.07%)
Jul 15, 2015 13.44 13.52 13.34 13.35 420,748 -0.10(-0.74%)
Jul 14, 2015 13.45 13.50 13.39 13.45 325,555 +0.01(+0.07%)
Jul 13, 2015 13.26 13.52 13.26 13.44 351,195 +0.19(+1.43%)
Jul 10, 2015 13.23 13.36 13.21 13.25 480,480 +0.23(+1.77%)
Jul 09, 2015 13.18 13.22 12.97 13.02 740,834 +0.02(+0.15%)
Jul 08, 2015 12.95 13.08 12.89 13.00 662,681 -0.10(-0.76%)
Jul 07, 2015 13.17 13.18 12.80 13.10 610,332 -0.06(-0.46%)
Jul 06, 2015 13.51 13.65 13.09 13.16 1,079,293 -0.50(-3.66%)
Jul 02, 2015 13.81 13.66 13.66 13.66 482,600 -0.09(-0.65%)
Jul 01, 2015 13.80 13.93 13.69 13.75 604,536 +0.10(+0.73%)
Jun 30, 2015 13.70 13.76 13.56 13.65 748,161 +0.07(+0.52%)
Jun 29, 2015 14.21 14.30 13.54 13.58 955,870 -0.77(-5.37%)
Jun 26, 2015 14.28 14.49 14.17 14.35 1,643,544 +0.11(+0.77%)
Jun 25, 2015 14.26 14.34 14.17 14.24 451,871 +0.05(+0.35%)
Jun 24, 2015 14.44 14.48 14.09 14.19 545,113 -0.27(-1.87%)
Jun 23, 2015 14.41 14.51 14.33 14.46 296,712 +0.04(+0.28%)
Jun 22, 2015 14.32 14.47 14.30 14.42 339,152 +0.14(+0.98%)
Jun 19, 2015 14.34 14.40 14.23 14.28 774,037 -0.02(-0.14%)
Jun 18, 2015 14.26 14.39 14.20 14.30 556,489 +0.11(+0.78%)
Jun 17, 2015 14.32 14.40 14.16 14.19 574,765 -0.08(-0.56%)
Jun 16, 2015 13.86 14.28 13.84 14.27 638,158 +0.34(+2.44%)
Jun 15, 2015 13.85 13.92 13.67 13.93 578,061 -0.05(-0.36%)
Jun 12, 2015 14.01 14.05 13.82 13.98 381,012 +0.01(+0.07%)
Jun 11, 2015 14.05 14.05 13.92 13.97 516,652 -0.11(-0.78%)
Jun 10, 2015 14.00 14.22 13.95 14.08 535,954 +0.18(+1.29%)
Jun 09, 2015 14.13 14.16 13.86 13.90 618,909 -0.25(-1.77%)
Jun 08, 2015 14.28 14.35 14.05 14.15 999,539 -0.14(-0.98%)
Jun 05, 2015 14.10 14.38 13.96 14.29 863,478 +0.06(+0.42%)
Jun 04, 2015 14.19 14.35 14.14 14.23 661,970 -0.05(-0.35%)
Jun 03, 2015 14.15 14.37 14.07 14.28 632,484 +0.13(+0.92%)
Jun 02, 2015 14.06 14.21 14.00 14.15 656,798 +0.02(+0.14%)
Jun 01, 2015 14.00 14.20 13.79 14.13 673,878 +0.23(+1.65%)
May 29, 2015 14.15 14.21 13.86 13.90 605,654 -0.28(-1.97%)
May 28, 2015 14.18 14.25 14.03 14.18 502,593 +0.02(+0.14%)
May 27, 2015 14.00 14.22 13.96 14.16 474,704 +0.12(+0.85%)
May 26, 2015 14.00 14.08 13.86 14.04 431,460 -0.01(-0.07%)
May 22, 2015 14.13 14.05 14.05 14.05 347,800 -0.12(-0.85%)
May 21, 2015 14.21 14.33 14.02 14.17 408,499 -0.08(-0.56%)
May 20, 2015 14.16 14.26 14.06 14.25 417,097 +0.13(+0.92%)
May 19, 2015 14.06 14.14 14.02 14.12 449,522 +0.07(+0.50%)
May 18, 2015 13.90 14.13 13.90 14.05 603,915 +0.11(+0.79%)
May 15, 2015 14.09 14.19 13.92 13.94 554,418 -0.15(-1.06%)
May 14, 2015 13.94 14.10 13.86 14.09 695,755 +0.25(+1.81%)
May 13, 2015 13.93 14.03 13.68 13.84 632,174 -0.03(-0.22%)
May 12, 2015 13.90 13.94 13.63 13.87 664,099 -0.11(-0.79%)
May 11, 2015 13.73 14.04 13.71 13.98 1,002,565 +0.22(+1.60%)
May 08, 2015 13.82 13.87 13.51 13.76 848,731 +0.07(+0.51%)
May 07, 2015 13.41 13.70 13.34 13.69 914,946 +0.26(+1.94%)
May 06, 2015 13.59 13.62 13.33 13.43 1,617,122 -0.17(-1.25%)
May 05, 2015 13.97 14.03 13.45 13.60 1,396,317 -0.41(-2.93%)
May 04, 2015 13.90 14.04 13.63 14.01 1,219,840 +0.41(+3.01%)
May 01, 2015 13.40 13.73 13.33 13.60 922,435 +0.21(+1.57%)
Apr 30, 2015 12.92 13.74 12.82 13.39 2,137,528 +0.58(+4.53%)
Apr 29, 2015 12.99 13.05 12.78 12.81 421,948 -0.24(-1.84%)
Apr 28, 2015 12.92 13.06 12.84 13.05 572,995 +0.15(+1.16%)
Apr 27, 2015 13.16 13.27 12.86 12.90 529,582 -0.26(-1.98%)
Apr 24, 2015 13.15 13.20 13.06 13.16 368,756 +0.01(+0.08%)
Apr 23, 2015 12.92 13.31 12.88 13.15 402,890 +0.17(+1.31%)
Apr 22, 2015 13.16 13.16 12.86 12.98 452,510 -0.18(-1.37%)
Apr 21, 2015 13.15 13.26 13.10 13.16 424,542 +0.08(+0.61%)
Apr 20, 2015 13.05 13.18 12.93 13.08 389,068 +0.09(+0.69%)
Apr 17, 2015 13.36 13.47 12.97 12.99 736,026 -0.52(-3.85%)
Apr 16, 2015 13.18 13.53 13.17 13.51 594,795 +0.28(+2.12%)
Apr 15, 2015 13.37 13.37 13.16 13.23 495,293 -0.06(-0.45%)
Apr 14, 2015 13.22 13.36 13.10 13.29 539,837 -0.15(-1.12%)
Apr 13, 2015 13.29 13.44 13.27 13.44 285,981 +0.12(+0.90%)
Apr 10, 2015 13.57 13.61 13.31 13.32 500,948 -0.18(-1.33%)
Apr 09, 2015 13.51 13.62 13.31 13.50 408,784 -0.01(-0.07%)
Apr 08, 2015 13.59 13.65 13.50 13.51 397,229 -0.04(-0.30%)
Apr 07, 2015 13.87 13.91 13.46 13.55 683,180 -0.39(-2.80%)
Apr 06, 2015 13.50 13.94 13.46 13.94 1,121,296 +0.39(+2.88%)
Apr 02, 2015 13.64 13.55 13.55 13.55 1,026,700 -0.05(-0.37%)
Apr 01, 2015 13.71 13.80 13.46 13.60 708,259 -0.16(-1.16%)
Mar 31, 2015 13.45 13.79 13.37 13.76 696,262 +0.26(+1.93%)
Mar 30, 2015 13.50 13.57 13.45 13.50 364,850 +0.09(+0.67%)
Mar 27, 2015 13.26 13.46 13.26 13.41 277,707 +0.16(+1.21%)
Mar 26, 2015 13.20 13.45 13.15 13.25 485,707 +0.04(+0.30%)
Mar 25, 2015 13.51 13.52 13.20 13.21 438,691 -0.25(-1.86%)
Mar 24, 2015 13.60 13.69 13.38 13.46 470,874 -0.17(-1.25%)
Mar 23, 2015 13.79 13.83 13.63 13.63 260,837 -0.15(-1.09%)
Mar 20, 2015 13.84 13.91 13.61 13.78 1,103,435 +0.04(+0.29%)
Mar 19, 2015 13.63 13.84 13.55 13.74 347,120 +0.08(+0.59%)
Mar 18, 2015 13.49 13.73 13.47 13.66 439,735 +0.14(+1.04%)
Mar 17, 2015 13.65 13.72 13.49 13.52 429,904 -0.21(-1.53%)
Mar 16, 2015 13.54 13.76 13.53 13.73 347,532 +0.23(+1.70%)
Mar 13, 2015 13.59 13.63 13.34 13.50 362,861 -0.09(-0.66%)
Mar 12, 2015 13.52 13.78 13.44 13.59 509,207 +0.19(+1.42%)
Mar 11, 2015 13.00 13.49 12.95 13.40 980,278 +0.40(+3.08%)
Mar 10, 2015 13.20 13.20 12.99 13.00 487,618 -0.34(-2.55%)
Mar 09, 2015 13.44 13.54 13.30 13.34 439,410 -0.06(-0.45%)
Mar 06, 2015 13.40 13.58 13.26 13.40 705,299 -0.13(-0.96%)
Mar 05, 2015 13.66 13.73 13.34 13.53 726,092 -0.11(-0.81%)
Mar 04, 2015 13.79 13.87 13.62 13.64 523,000 -0.23(-1.66%)
Mar 03, 2015 14.07 14.15 13.82 13.87 531,200 -0.29(-2.05%)
Mar 02, 2015 14.02 14.31 14.01 14.16 576,143 +0.17(+1.22%)
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%)
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.