Gannett Inc (NY: GCI )

4.690 -1.120 (-19.28%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 6.016 6.076 5.991 6.054 1,319,370 +0.02(+0.31%)
Jan 30, 2017 6.072 6.167 5.984 6.035 1,561,372 -0.08(-1.24%)
Jan 27, 2017 6.129 6.129 6.047 6.110 633,377 +0.03(+0.41%)
Jan 26, 2017 6.060 6.116 6.038 6.085 846,041 +0.05(+0.83%)
Jan 25, 2017 6.016 6.148 6.003 6.035 1,853,345 +0.05(+0.84%)
Jan 24, 2017 5.972 6.041 5.947 5.984 1,356,598 +0.01(+0.11%)
Jan 23, 2017 6.054 6.135 5.947 5.978 740,224 -0.14(-2.26%)
Jan 20, 2017 6.028 6.129 5.984 6.116 1,118,255 +0.11(+1.78%)
Jan 19, 2017 6.047 6.098 5.997 6.009 631,205 -0.03(-0.52%)
Jan 18, 2017 6.072 6.098 5.909 6.041 803,611 -0.05(-0.83%)
Jan 17, 2017 6.085 6.198 6.028 6.091 733,440 -0.04(-0.62%)
Jan 13, 2017 6.129 6.129 6.129 0 -0.03(-0.51%)
Jan 12, 2017 6.129 6.192 6.054 6.160 1,247,855 +0.04(+0.62%)
Jan 11, 2017 6.066 6.154 5.991 6.123 1,127,929 +0.07(+1.14%)
Jan 10, 2017 6.085 6.104 5.984 6.054 1,180,345 -0.03(-0.52%)
Jan 09, 2017 6.142 6.148 6.003 6.085 845,403 -0.03(-0.41%)
Jan 06, 2017 6.198 6.230 6.098 6.110 843,885 -0.08(-1.22%)
Jan 05, 2017 6.280 6.286 6.104 6.186 1,241,492 -0.13(-1.99%)
Jan 04, 2017 6.249 6.428 6.211 6.312 1,604,901 +0.12(+1.93%)
Jan 03, 2017 6.091 6.201 6.079 6.192 1,224,483 +0.08(+1.34%)
Dec 30, 2016 6.110 6.110 6.110 0 -0.03(-0.51%)
Dec 29, 2016 6.186 6.255 6.110 6.142 662,513 -0.01(-0.20%)
Dec 28, 2016 6.186 6.261 6.132 6.154 831,815 -0.06(-0.91%)
Dec 27, 2016 6.230 6.267 6.198 6.211 743,369 +0.00(+0.00%)
Dec 23, 2016 6.211 6.211 6.211 0 +0.06(+1.02%)
Dec 22, 2016 6.160 6.236 6.066 6.148 1,043,321 -0.03(-0.41%)
Dec 21, 2016 6.280 6.280 6.085 6.173 1,186,336 -0.12(-1.90%)
Dec 20, 2016 6.324 6.437 6.274 6.293 1,387,242 -0.03(-0.50%)
Dec 19, 2016 6.412 6.450 6.242 6.324 2,173,322 -0.04(-0.59%)
Dec 16, 2016 6.312 6.425 6.274 6.362 5,849,910 +0.06(+0.90%)
Dec 15, 2016 6.098 6.400 6.098 6.305 1,860,423 +0.20(+3.30%)
Dec 14, 2016 6.286 6.318 6.098 6.104 1,411,465 -0.20(-3.19%)
Dec 13, 2016 6.374 6.422 6.145 6.305 1,750,239 -0.06(-0.89%)
Dec 12, 2016 6.418 6.425 6.280 6.362 2,678,273 -0.08(-1.27%)
Dec 09, 2016 6.356 6.481 6.335 6.444 1,651,546 +0.13(+2.09%)
Dec 08, 2016 6.116 6.400 6.085 6.312 2,846,055 +0.11(+1.72%)
Dec 07, 2016 6.028 6.255 6.028 6.205 1,313,290 +0.14(+2.39%)
Dec 06, 2016 5.997 6.079 5.786 6.060 1,490,111 +0.06(+1.05%)
Dec 05, 2016 5.871 6.091 5.865 5.997 2,226,606 +0.20(+3.36%)
Dec 02, 2016 5.802 6.041 5.764 5.802 1,251,394 -0.03(-0.43%)
Dec 01, 2016 5.858 6.016 5.808 5.827 1,905,486 -0.18(-2.93%)
Nov 30, 2016 6.060 6.079 5.965 6.003 1,828,476 -0.02(-0.31%)
Nov 29, 2016 6.116 6.135 5.978 6.022 1,013,062 -0.06(-1.03%)
Nov 28, 2016 6.148 6.198 6.066 6.085 1,301,422 -0.08(-1.23%)
Nov 25, 2016 6.116 6.173 6.047 6.160 697,069 +0.07(+1.14%)
Nov 23, 2016 6.091 6.091 6.091 0 +0.01(+0.21%)
Nov 22, 2016 5.978 6.079 5.915 6.079 911,597 +0.13(+2.22%)
Nov 21, 2016 5.984 6.072 5.921 5.947 1,077,068 -0.04(-0.74%)
Nov 18, 2016 5.846 6.022 5.701 5.991 2,324,112 +0.19(+3.25%)
Nov 17, 2016 6.022 6.110 5.802 5.802 1,858,590 -0.22(-3.66%)
Nov 16, 2016 6.022 6.110 5.984 6.022 1,747,388 +0.00(+0.00%)
Nov 15, 2016 6.129 6.148 5.912 6.022 2,364,321 -0.09(-1.44%)
Nov 14, 2016 5.965 6.160 5.902 6.110 3,673,683 +0.21(+3.52%)
Nov 11, 2016 5.676 5.943 5.644 5.902 2,628,361 +0.28(+4.92%)
Nov 10, 2016 5.512 5.682 5.468 5.626 2,587,040 +0.20(+3.59%)
Nov 09, 2016 5.040 5.506 5.015 5.431 2,884,740 +0.25(+4.86%)
Nov 08, 2016 5.191 5.336 5.160 5.179 3,453,570 -0.06(-1.08%)
Nov 07, 2016 5.097 5.254 5.040 5.235 5,406,308 +0.50(+10.49%)
Nov 04, 2016 4.462 4.859 4.462 4.738 5,166,111 +0.25(+5.49%)
Nov 03, 2016 4.516 4.629 4.390 4.492 3,937,630 -0.05(-1.06%)
Nov 02, 2016 4.540 4.693 4.540 4.540 3,484,120 -0.02(-0.53%)
Nov 01, 2016 4.871 4.925 4.534 4.564 3,832,129 -0.11(-2.32%)
Oct 31, 2016 4.738 4.798 4.654 4.672 3,061,486 -0.05(-1.02%)
Oct 28, 2016 4.877 5.033 4.680 4.720 5,288,377 -0.22(-4.38%)
Oct 27, 2016 5.923 5.953 4.859 4.937 8,291,119 -1.02(-17.07%)
Oct 26, 2016 5.995 6.019 5.923 5.953 1,392,305 -0.06(-1.00%)
Oct 25, 2016 6.260 6.308 6.006 6.013 1,538,079 -0.30(-4.76%)
Oct 24, 2016 6.296 6.392 6.272 6.314 1,064,233 +0.04(+0.67%)
Oct 21, 2016 6.139 6.290 6.109 6.272 1,988,093 +0.04(+0.68%)
Oct 20, 2016 6.392 6.413 6.175 6.230 1,688,162 -0.23(-3.63%)
Oct 19, 2016 6.440 6.512 6.368 6.464 1,179,219 +0.07(+1.03%)
Oct 18, 2016 6.494 6.494 6.398 6.398 700,411 -0.04(-0.65%)
Oct 17, 2016 6.446 6.500 6.422 6.440 1,227,352 -0.04(-0.65%)
Oct 14, 2016 6.530 6.542 6.386 6.482 1,754,330 -0.03(-0.46%)
Oct 13, 2016 6.614 6.642 6.506 6.512 1,374,453 -0.14(-2.08%)
Oct 12, 2016 6.711 6.753 6.633 6.651 1,129,115 -0.05(-0.72%)
Oct 11, 2016 6.873 6.903 6.645 6.699 2,060,184 -0.22(-3.13%)
Oct 10, 2016 6.915 6.999 6.885 6.915 918,706 -0.07(-0.95%)
Oct 07, 2016 7.150 7.162 6.969 6.981 967,850 -0.14(-1.94%)
Oct 06, 2016 7.144 7.168 6.999 7.120 791,943 -0.02(-0.25%)
Oct 05, 2016 7.120 7.192 7.102 7.138 903,551 +0.02(+0.25%)
Oct 04, 2016 7.071 7.450 7.041 7.120 2,235,227 +0.03(+0.42%)
Oct 03, 2016 7.011 7.132 6.963 7.090 1,018,691 +0.09(+1.29%)
Sep 30, 2016 7.047 7.047 6.909 6.999 1,300,510 +0.02(+0.34%)
Sep 29, 2016 7.144 7.186 6.968 6.975 820,748 -0.17(-2.36%)
Sep 28, 2016 7.041 7.156 7.023 7.144 1,158,210 +0.10(+1.45%)
Sep 27, 2016 6.975 7.065 6.963 7.041 1,076,373 +0.07(+0.95%)
Sep 26, 2016 6.987 7.002 6.945 6.975 1,072,203 -0.09(-1.28%)
Sep 23, 2016 6.957 7.071 6.861 7.065 1,337,999 +0.12(+1.73%)
Sep 22, 2016 6.795 6.984 6.795 6.945 1,372,773 +0.15(+2.21%)
Sep 21, 2016 6.777 6.891 6.765 6.795 1,836,625 +0.02(+0.36%)
Sep 20, 2016 6.939 6.963 6.765 6.771 918,184 -0.11(-1.66%)
Sep 19, 2016 6.891 6.945 6.819 6.885 1,119,453 +0.04(+0.53%)
Sep 16, 2016 6.963 7.005 6.825 6.849 2,260,270 -0.11(-1.64%)
Sep 15, 2016 6.975 6.978 6.903 6.963 1,131,327 -0.01(-0.17%)
Sep 14, 2016 6.999 7.023 6.927 6.975 1,168,850 -0.04(-0.60%)
Sep 13, 2016 6.957 7.029 6.909 7.017 1,513,892 +0.04(+0.52%)
Sep 12, 2016 6.885 7.017 6.837 6.981 1,446,611 +0.11(+1.57%)
Sep 09, 2016 7.192 7.204 6.867 6.873 1,624,490 -0.34(-4.67%)
Sep 08, 2016 7.252 7.276 7.138 7.210 1,042,404 -0.05(-0.75%)
Sep 07, 2016 7.162 7.276 7.162 7.264 1,375,434 +0.10(+1.43%)
Sep 06, 2016 7.210 7.276 7.144 7.162 992,748 -0.05(-0.67%)
Sep 02, 2016 7.083 7.210 7.210 7.210 890,049 +0.13(+1.87%)
Sep 01, 2016 7.083 7.150 7.017 7.077 1,564,570 -0.10(-1.34%)
Aug 31, 2016 7.138 7.204 7.105 7.174 1,551,874 +0.04(+0.51%)
Aug 30, 2016 7.071 7.168 7.032 7.138 1,648,627 +0.12(+1.71%)
Aug 29, 2016 7.174 7.246 6.999 7.017 1,798,048 -0.16(-2.18%)
Aug 26, 2016 7.228 7.294 7.102 7.174 1,736,558 -0.05(-0.75%)
Aug 25, 2016 7.210 7.252 7.186 7.228 993,388 +0.02(+0.33%)
Aug 24, 2016 7.336 7.336 7.195 7.204 889,896 -0.14(-1.88%)
Aug 23, 2016 7.336 7.417 7.300 7.342 855,131 +0.01(+0.08%)
Aug 22, 2016 7.264 7.348 7.228 7.336 862,922 +0.07(+0.99%)
Aug 19, 2016 7.282 7.288 7.186 7.264 1,026,693 -0.04(-0.49%)
Aug 18, 2016 7.324 7.366 7.192 7.300 1,788,028 +0.01(+0.08%)
Aug 17, 2016 7.264 7.312 7.204 7.294 1,916,568 +0.02(+0.25%)
Aug 16, 2016 7.276 7.390 7.264 7.276 2,325,526 -0.03(-0.41%)
Aug 15, 2016 7.047 7.336 7.047 7.306 3,108,349 +0.30(+4.29%)
Aug 12, 2016 6.993 7.035 6.927 7.005 1,233,159 +0.01(+0.09%)
Aug 11, 2016 7.041 7.114 6.927 6.999 2,353,305 +0.01(+0.09%)
Aug 10, 2016 7.132 7.198 6.939 6.993 1,776,341 -0.08(-1.19%)
Aug 09, 2016 7.186 7.216 7.035 7.077 1,930,870 -0.12(-1.67%)
Aug 08, 2016 7.384 7.384 7.186 7.198 1,918,303 +0.02(+0.25%)
Aug 05, 2016 7.115 7.308 7.104 7.180 3,033,748 +0.13(+1.83%)
Aug 04, 2016 7.057 7.080 6.984 7.051 2,149,049 +0.02(+0.33%)
Aug 03, 2016 7.033 7.080 6.957 7.028 1,745,966 -0.03(-0.41%)
Aug 02, 2016 7.314 7.349 7.045 7.057 1,727,615 -0.26(-3.60%)
Aug 01, 2016 7.431 7.490 7.197 7.320 2,384,107 -0.15(-1.96%)
Jul 29, 2016 7.431 7.519 7.232 7.466 2,697,719 +0.01(+0.16%)
Jul 28, 2016 7.502 7.689 7.440 7.455 2,993,692 -0.16(-2.08%)
Jul 27, 2016 8.420 8.420 7.414 7.613 3,572,144 -0.79(-9.40%)
Jul 26, 2016 8.315 8.438 8.315 8.403 1,445,716 +0.09(+1.06%)
Jul 25, 2016 8.327 8.379 8.245 8.315 887,532 -0.01(-0.07%)
Jul 22, 2016 8.286 8.350 8.239 8.321 887,541 +0.02(+0.28%)
Jul 21, 2016 8.315 8.391 8.245 8.297 1,278,958 +0.04(+0.42%)
Jul 20, 2016 8.280 8.332 8.215 8.262 848,890 +0.02(+0.28%)
Jul 19, 2016 8.221 8.280 8.221 8.239 665,111 +0.04(+0.43%)
Jul 18, 2016 8.204 8.303 8.198 8.204 1,159,288 +0.00(+0.00%)
Jul 15, 2016 8.274 8.286 8.172 8.204 1,420,601 -0.02(-0.21%)
Jul 14, 2016 8.268 8.315 8.157 8.221 1,796,369 -0.05(-0.57%)
Jul 13, 2016 8.362 8.373 8.251 8.268 1,179,205 -0.04(-0.49%)
Jul 12, 2016 8.251 8.391 8.215 8.309 2,396,929 +0.13(+1.65%)
Jul 11, 2016 8.040 8.192 8.040 8.174 1,415,843 +0.09(+1.16%)
Jul 08, 2016 7.905 8.122 7.829 8.081 3,285,867 +0.25(+3.21%)
Jul 07, 2016 7.993 8.157 7.812 7.829 3,006,735 -0.17(-2.12%)
Jul 06, 2016 7.800 8.022 7.747 7.999 9,060,444 +0.19(+2.47%)
Jul 05, 2016 7.929 7.940 7.765 7.806 2,467,175 -0.21(-2.63%)
Jul 01, 2016 8.034 8.016 8.016 8.016 2,511,867 -0.06(-0.80%)
Jun 30, 2016 8.046 8.093 7.926 8.081 2,214,438 +0.06(+0.80%)
Jun 29, 2016 7.923 8.040 7.759 8.016 3,646,681 +0.20(+2.62%)
Jun 28, 2016 7.935 7.935 7.642 7.812 3,926,319 -0.16(-1.98%)
Jun 27, 2016 8.291 8.315 7.923 7.970 2,749,662 -0.34(-4.08%)
Jun 24, 2016 8.321 8.572 8.251 8.309 19,649,916 -0.26(-3.07%)
Jun 23, 2016 8.771 8.812 8.566 8.572 2,401,757 -0.12(-1.35%)
Jun 22, 2016 8.771 8.868 8.678 8.689 2,263,544 -0.11(-1.20%)
Jun 21, 2016 8.877 8.877 8.730 8.795 2,426,464 -0.07(-0.79%)
Jun 20, 2016 8.888 8.935 8.777 8.865 3,210,972 +0.02(+0.26%)
Jun 17, 2016 8.818 8.885 8.801 8.841 1,910,080 +0.01(+0.07%)
Jun 16, 2016 8.853 8.941 8.742 8.836 1,792,162 -0.03(-0.33%)
Jun 15, 2016 8.824 8.935 8.818 8.865 2,096,882 +0.04(+0.46%)
Jun 14, 2016 8.929 8.999 8.789 8.824 1,644,562 -0.12(-1.31%)
Jun 13, 2016 8.953 8.959 8.806 8.941 1,948,431 -0.08(-0.91%)
Jun 10, 2016 8.999 9.064 8.877 9.023 1,314,001 -0.01(-0.13%)
Jun 09, 2016 8.982 9.078 8.912 9.035 1,574,001 -0.01(-0.13%)
Jun 08, 2016 9.017 9.117 8.929 9.046 1,971,337 +0.05(+0.52%)
Jun 07, 2016 9.023 9.064 8.894 8.999 1,266,079 +0.03(+0.33%)
Jun 06, 2016 8.900 9.046 8.847 8.970 2,059,182 +0.08(+0.92%)
Jun 03, 2016 9.052 9.134 8.847 8.888 1,390,635 -0.21(-2.32%)
Jun 02, 2016 9.029 9.152 8.912 9.099 2,124,484 -0.02(-0.26%)
Jun 01, 2016 9.146 9.210 9.011 9.122 1,865,462 -0.02(-0.19%)
May 31, 2016 9.099 9.175 8.999 9.140 1,248,410 +0.01(+0.06%)
May 27, 2016 9.052 9.134 9.134 9.134 1,643,702 +0.08(+0.84%)
May 26, 2016 9.234 9.321 9.046 9.058 1,368,287 -0.20(-2.21%)
May 25, 2016 9.409 9.491 9.222 9.263 872,695 -0.05(-0.57%)
May 24, 2016 9.251 9.339 9.117 9.315 1,940,502 +0.11(+1.14%)
May 23, 2016 9.526 9.588 9.198 9.210 1,270,179 -0.22(-2.36%)
May 20, 2016 9.362 9.561 9.239 9.432 1,393,023 +0.09(+0.94%)
May 19, 2016 9.187 9.643 9.187 9.345 2,104,860 +0.11(+1.20%)
May 18, 2016 9.315 9.368 9.134 9.234 1,037,185 -0.10(-1.07%)
May 17, 2016 9.304 9.400 9.239 9.333 1,441,331 -0.02(-0.19%)
May 16, 2016 9.081 9.444 9.029 9.351 1,575,643 +0.20(+2.24%)
May 13, 2016 9.023 9.193 9.017 9.146 1,034,587 +0.11(+1.23%)
May 12, 2016 9.234 9.263 8.935 9.035 1,580,998 -0.18(-1.91%)
May 11, 2016 9.228 9.315 9.152 9.210 1,483,958 -0.01(-0.13%)
May 10, 2016 9.275 9.286 9.187 9.222 1,627,897 -0.04(-0.44%)
May 09, 2016 9.462 9.473 9.248 9.263 1,887,082 +0.02(+0.19%)
May 06, 2016 9.176 9.303 9.125 9.245 1,864,111 +0.02(+0.19%)
May 05, 2016 9.343 9.343 9.165 9.228 1,229,039 -0.10(-1.04%)
May 04, 2016 9.291 9.394 9.240 9.325 1,308,989 +0.05(+0.56%)
May 03, 2016 9.624 9.624 9.245 9.274 1,726,873 -0.37(-3.80%)
May 02, 2016 9.629 9.692 9.566 9.641 1,242,669 -0.02(-0.18%)
Apr 29, 2016 9.629 9.692 9.383 9.658 2,034,596 +0.02(+0.24%)
Apr 28, 2016 9.973 10.16 9.606 9.635 2,368,086 -0.43(-4.27%)
Apr 27, 2016 9.486 10.09 9.486 10.06 3,270,850 +0.67(+7.14%)
Apr 26, 2016 9.624 9.641 9.297 9.394 1,936,618 -0.23(-2.38%)
Apr 25, 2016 9.010 9.692 8.959 9.624 4,166,516 +0.58(+6.47%)
Apr 22, 2016 8.884 9.076 8.873 9.039 2,773,018 +0.16(+1.81%)
Apr 21, 2016 8.901 8.970 8.855 8.878 1,840,391 -0.02(-0.26%)
Apr 20, 2016 8.873 8.953 8.867 8.901 1,634,668 +0.02(+0.19%)
Apr 19, 2016 8.924 8.953 8.861 8.884 1,908,454 +0.01(+0.13%)
Apr 18, 2016 8.850 8.953 8.833 8.873 970,359 -0.04(-0.45%)
Apr 15, 2016 8.884 9.007 8.810 8.913 1,865,392 +0.06(+0.65%)
Apr 14, 2016 8.976 8.982 8.752 8.855 1,212,704 -0.13(-1.47%)
Apr 13, 2016 8.678 9.016 8.661 8.987 2,889,716 +0.33(+3.77%)
Apr 12, 2016 8.844 8.930 8.649 8.661 3,001,902 -0.15(-1.76%)
Apr 11, 2016 8.798 8.936 8.775 8.815 2,460,380 -0.04(-0.45%)
Apr 08, 2016 8.770 8.890 8.741 8.855 952,561 +0.15(+1.71%)
Apr 07, 2016 8.838 8.924 8.620 8.706 3,195,946 -0.15(-1.68%)
Apr 06, 2016 8.718 8.884 8.672 8.855 1,104,633 +0.15(+1.78%)
Apr 05, 2016 8.672 8.804 8.638 8.701 2,531,521 -0.06(-0.65%)
Apr 04, 2016 8.758 9.050 8.649 8.758 2,160,682 +0.05(+0.53%)
Apr 01, 2016 8.580 8.758 8.471 8.712 1,809,258 +0.03(+0.40%)
Mar 31, 2016 8.804 8.936 8.666 8.678 1,628,970 -0.15(-1.69%)
Mar 30, 2016 8.890 8.976 8.804 8.827 886,148 -0.06(-0.65%)
Mar 29, 2016 8.655 8.907 8.598 8.884 1,414,811 +0.24(+2.79%)
Mar 28, 2016 8.821 8.833 8.620 8.643 718,853 -0.18(-2.01%)
Mar 24, 2016 8.724 8.821 8.821 8.821 1,066,348 +0.09(+0.98%)
Mar 23, 2016 8.884 8.976 8.724 8.735 1,209,377 -0.15(-1.68%)
Mar 22, 2016 8.575 8.970 8.546 8.884 1,632,840 +0.32(+3.68%)
Mar 21, 2016 8.626 8.718 8.552 8.569 1,217,606 -0.10(-1.12%)
Mar 18, 2016 8.586 8.792 8.552 8.666 1,594,284 +0.08(+0.93%)
Mar 17, 2016 8.620 8.661 8.454 8.586 1,282,452 -0.05(-0.60%)
Mar 16, 2016 8.254 8.672 8.248 8.638 1,749,257 +0.36(+4.36%)
Mar 15, 2016 8.649 8.706 8.231 8.277 2,230,026 -0.46(-5.25%)
Mar 14, 2016 8.552 8.781 8.512 8.735 1,991,234 +0.14(+1.67%)
Mar 11, 2016 8.781 8.804 8.529 8.592 1,973,119 -0.18(-2.09%)
Mar 10, 2016 8.901 9.136 8.747 8.775 2,914,368 -0.11(-1.23%)
Mar 09, 2016 8.821 8.953 8.724 8.884 1,972,316 +0.00(+0.00%)
Mar 08, 2016 8.890 8.987 8.787 8.884 2,226,827 -0.01(-0.06%)
Mar 07, 2016 9.027 9.053 8.681 8.890 2,144,138 +0.02(+0.26%)
Mar 04, 2016 8.581 8.906 8.581 8.867 2,465,276 +0.32(+3.74%)
Mar 03, 2016 8.513 8.598 8.480 8.547 2,557,272 +0.03(+0.40%)
Mar 02, 2016 8.525 8.598 8.474 8.513 2,789,298 -0.01(-0.13%)
Mar 01, 2016 8.525 8.648 8.440 8.525 2,426,575 -0.04(-0.46%)
Feb 29, 2016 8.194 8.609 8.182 8.564 2,684,095 +0.39(+4.81%)
Feb 26, 2016 8.323 8.334 7.975 8.171 2,269,148 -0.11(-1.29%)
Feb 25, 2016 8.222 8.384 8.126 8.278 1,295,203 +0.10(+1.17%)
Feb 24, 2016 8.289 8.337 8.059 8.182 1,614,512 -0.16(-1.95%)
Feb 23, 2016 8.334 8.390 8.160 8.345 1,302,366 +0.00(+0.00%)
Feb 22, 2016 7.958 8.362 7.902 8.345 1,601,972 +0.47(+5.99%)
Feb 19, 2016 7.952 8.025 7.812 7.874 1,487,233 -0.15(-1.89%)
Feb 18, 2016 7.907 8.081 7.610 8.025 2,484,054 +0.03(+0.42%)
Feb 17, 2016 8.390 8.412 7.447 7.991 4,053,614 -0.62(-7.17%)
Feb 16, 2016 8.289 8.727 8.289 8.609 3,178,954 +0.43(+5.21%)
Feb 12, 2016 8.076 8.182 8.182 8.182 2,712,758 +0.12(+1.53%)
Feb 11, 2016 8.076 8.261 7.902 8.059 1,456,737 -0.13(-1.58%)
Feb 10, 2016 8.233 8.311 7.963 8.188 1,741,864 -0.13(-1.55%)
Feb 09, 2016 8.266 8.497 8.036 8.317 2,137,327 -0.05(-0.60%)
Feb 08, 2016 8.306 8.452 8.216 8.367 1,641,751 -0.05(-0.60%)
Feb 05, 2016 8.328 8.499 8.289 8.418 2,076,956 +0.03(+0.33%)
Feb 04, 2016 8.300 8.457 8.244 8.390 1,383,041 +0.03(+0.40%)
Feb 03, 2016 8.339 8.426 8.188 8.356 1,031,265 +0.06(+0.68%)
Feb 02, 2016 8.266 8.317 8.059 8.300 1,022,667 -0.06(-0.67%)
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.