New York Times Company (NY: NYT )

55.84 -0.06 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 7.161 7.188 6.800 6.863 1,866,147 -0.32(-4.52%)
Aug 28, 2009 7.242 7.341 7.044 7.188 1,318,955 +0.02(+0.25%)
Aug 27, 2009 7.134 7.296 6.972 7.170 904,067 +0.00(+0.00%)
Aug 26, 2009 7.287 7.441 7.098 7.170 1,144,642 -0.05(-0.75%)
Aug 25, 2009 7.386 7.386 7.170 7.224 1,437,744 +0.01(+0.13%)
Aug 24, 2009 7.287 7.323 7.179 7.215 1,031,585 -0.05(-0.74%)
Aug 21, 2009 7.332 7.359 7.215 7.269 911,658 +0.02(+0.25%)
Aug 20, 2009 7.098 7.314 7.070 7.251 814,625 +0.14(+2.03%)
Aug 19, 2009 6.854 7.188 6.854 7.107 699,059 +0.17(+2.47%)
Aug 18, 2009 6.836 7.260 6.836 6.936 978,305 +0.14(+2.11%)
Aug 17, 2009 7.071 7.152 6.791 6.792 2,015,099 -0.42(-5.86%)
Aug 14, 2009 7.305 7.319 7.107 7.215 794,422 -0.06(-0.87%)
Aug 13, 2009 7.314 7.332 7.098 7.278 1,101,983 +0.05(+0.62%)
Aug 12, 2009 7.179 7.386 7.170 7.233 952,058 +0.05(+0.75%)
Aug 11, 2009 7.179 7.386 7.071 7.179 818,367 -0.13(-1.73%)
Aug 10, 2009 7.314 7.423 7.233 7.305 1,674,670 -0.04(-0.49%)
Aug 07, 2009 7.432 7.526 7.341 7.341 2,173,211 +0.01(+0.12%)
Aug 06, 2009 7.332 7.558 7.278 7.332 1,747,854 +0.03(+0.37%)
Aug 05, 2009 7.612 7.612 7.251 7.305 1,309,170 -0.26(-3.46%)
Aug 04, 2009 7.540 7.720 7.323 7.567 1,411,019 +0.02(+0.24%)
Aug 03, 2009 7.251 7.621 6.972 7.549 1,943,255 +0.45(+6.35%)
Jul 31, 2009 6.854 7.143 6.701 7.098 1,693,754 +0.23(+3.28%)
Jul 30, 2009 6.945 7.035 6.683 6.872 1,358,595 +0.09(+1.33%)
Jul 29, 2009 6.782 7.071 6.692 6.782 1,813,717 -0.04(-0.53%)
Jul 28, 2009 6.945 7.278 6.692 6.818 2,841,256 -0.23(-3.20%)
Jul 27, 2009 6.237 7.053 6.214 7.044 3,130,141 +1.04(+17.27%)
Jul 24, 2009 5.826 6.007 5.646 6.007 5,100 +0.14(+2.46%)
Jul 23, 2009 6.259 6.439 5.673 5.862 3,444,599 -0.11(-1.81%)
Jul 22, 2009 5.772 6.417 5.682 5.971 3,999,957 +0.18(+3.12%)
Jul 21, 2009 5.601 5.817 5.456 5.790 2,436,762 +0.31(+5.59%)
Jul 20, 2009 5.024 5.493 5.015 5.484 1,294,505 +0.49(+9.75%)
Jul 17, 2009 5.114 5.114 4.870 4.996 946,769 -0.08(-1.60%)
Jul 16, 2009 4.897 5.114 4.897 5.078 1,064,033 +0.15(+3.11%)
Jul 15, 2009 4.717 5.015 4.627 4.924 2,983,368 +0.37(+8.12%)
Jul 14, 2009 4.446 4.555 4.383 4.555 542,671 +0.09(+2.02%)
Jul 13, 2009 4.230 4.482 4.149 4.464 1,451,804 +0.16(+3.77%)
Jul 10, 2009 4.311 4.376 4.203 4.302 921,492 -0.03(-0.63%)
Jul 09, 2009 4.518 4.518 4.266 4.329 1,443,524 -0.10(-2.24%)
Jul 08, 2009 4.564 4.564 4.284 4.428 1,494,232 -0.05(-1.01%)
Jul 07, 2009 4.564 4.627 4.446 4.473 1,126,778 -0.10(-2.17%)
Jul 06, 2009 4.798 4.798 4.500 4.573 969,188 -0.29(-5.94%)
Jul 02, 2009 4.915 4.978 4.708 4.861 624,881 -0.12(-2.36%)
Jul 01, 2009 4.987 5.123 4.924 4.978 712,420 +0.01(+0.18%)
Jun 30, 2009 5.015 5.105 4.870 4.969 785,694 -0.05(-0.90%)
Jun 29, 2009 4.960 5.069 4.789 5.015 941,457 +0.13(+2.58%)
Jun 26, 2009 4.708 4.915 4.546 4.888 3,060,501 +0.17(+3.63%)
Jun 25, 2009 4.645 4.744 4.627 4.717 1,111,039 +0.08(+1.75%)
Jun 24, 2009 4.672 5.051 4.564 4.636 1,258,188 +0.07(+1.58%)
Jun 23, 2009 4.780 4.834 4.537 4.564 1,333,968 -0.22(-4.53%)
Jun 22, 2009 5.195 5.222 4.762 4.780 1,316,578 -0.46(-8.78%)
Jun 19, 2009 5.177 5.321 5.114 5.240 1,395,846 +0.18(+3.57%)
Jun 18, 2009 5.285 5.294 4.942 5.060 1,159,829 -0.18(-3.44%)
Jun 17, 2009 5.384 5.502 5.213 5.240 829,970 -0.21(-3.81%)
Jun 16, 2009 5.511 5.565 5.357 5.447 675,989 -0.04(-0.66%)
Jun 15, 2009 5.655 5.727 5.447 5.484 765,351 -0.19(-3.34%)
Jun 12, 2009 5.772 5.772 5.565 5.673 569,485 +0.14(+2.44%)
Jun 11, 2009 5.456 5.691 5.420 5.538 649,060 +0.02(+0.33%)
Jun 10, 2009 5.691 5.718 5.411 5.520 762,008 -0.14(-2.55%)
Jun 09, 2009 5.673 5.736 5.465 5.664 765,563 -0.05(-0.95%)
Jun 08, 2009 5.700 5.808 5.601 5.718 565,749 -0.14(-2.31%)
Jun 05, 2009 5.862 6.016 5.781 5.853 587,632 +0.04(+0.62%)
Jun 04, 2009 5.700 5.880 5.574 5.817 707,204 +0.12(+2.06%)
Jun 03, 2009 5.826 5.916 5.583 5.700 759,208 -0.17(-2.92%)
Jun 02, 2009 6.187 6.187 5.745 5.871 899,214 -0.32(-5.10%)
Jun 01, 2009 6.025 6.277 6.025 6.187 1,103,584 +0.23(+3.94%)
May 29, 2009 6.097 6.485 5.889 5.952 1,124,075 -0.13(-2.08%)
May 28, 2009 6.007 6.124 5.718 6.079 859,338 +0.14(+2.28%)
May 27, 2009 6.088 6.151 5.889 5.943 850,417 -0.12(-1.93%)
May 26, 2009 6.052 6.304 5.952 6.061 1,225,444 -0.04(-0.59%)
May 22, 2009 5.962 6.205 5.860 6.097 994,828 +0.16(+2.74%)
May 21, 2009 6.043 6.088 5.799 5.934 953,967 -0.18(-2.95%)
May 20, 2009 6.061 6.268 5.971 6.115 1,099,809 +0.21(+3.51%)
May 19, 2009 5.835 6.106 5.754 5.907 777,193 +0.07(+1.24%)
May 18, 2009 5.529 5.853 5.511 5.835 1,184,161 +0.34(+6.24%)
May 15, 2009 5.700 5.835 5.456 5.493 1,193,789 -0.21(-3.64%)
May 14, 2009 5.763 5.921 5.655 5.700 1,225,263 -0.06(-1.10%)
May 13, 2009 6.106 6.214 5.673 5.763 1,819,160 -0.54(-8.58%)
May 12, 2009 6.160 6.394 6.034 6.304 3,484,370 +0.16(+2.64%)
May 11, 2009 5.673 6.277 5.664 6.142 2,376,310 +0.30(+5.09%)
May 08, 2009 5.682 5.853 5.547 5.844 1,464,768 +0.30(+5.37%)
May 07, 2009 5.754 5.790 5.456 5.547 1,412,958 -0.14(-2.54%)
May 06, 2009 5.601 5.835 5.493 5.691 933,999 +0.14(+2.43%)
May 05, 2009 5.312 5.619 5.303 5.556 1,441,508 +0.17(+3.18%)
May 04, 2009 4.987 5.411 4.546 5.384 2,642,848 +0.51(+10.56%)
May 01, 2009 4.861 4.942 4.753 4.870 644,107 +0.02(+0.37%)
Apr 30, 2009 4.870 5.583 4.852 4.852 1,474,562 +0.01(+0.19%)
Apr 29, 2009 4.546 4.897 4.518 4.843 1,043,387 +0.32(+7.19%)
Apr 28, 2009 4.582 4.591 4.392 4.518 750,762 -0.13(-2.72%)
Apr 27, 2009 4.933 4.933 4.618 4.645 1,146,954 -0.36(-7.21%)
Apr 24, 2009 4.645 5.005 4.482 5.005 1,574,529 +0.38(+8.19%)
Apr 23, 2009 4.455 4.663 4.203 4.627 1,796,047 +0.17(+3.85%)
Apr 22, 2009 4.419 4.582 4.293 4.455 2,203,070 +0.02(+0.41%)
Apr 21, 2009 5.005 5.005 4.266 4.437 2,993,627 -0.84(-15.90%)
Apr 20, 2009 5.844 5.844 5.231 5.276 1,982,622 -0.78(-12.82%)
Apr 17, 2009 5.366 6.196 5.321 6.052 1,626,020 +0.71(+13.34%)
Apr 16, 2009 5.204 5.493 5.005 5.339 1,134,185 +0.16(+3.14%)
Apr 15, 2009 4.888 5.384 4.852 5.177 1,267,861 +0.23(+4.74%)
Apr 14, 2009 4.762 5.123 4.518 4.942 1,652,601 +0.16(+3.40%)
Apr 13, 2009 4.861 4.996 4.663 4.780 907,200 -0.10(-2.03%)
Apr 09, 2009 4.582 4.951 4.419 4.879 946,385 +0.51(+11.78%)
Apr 08, 2009 4.365 4.455 4.293 4.365 470,578 +0.01(+0.21%)
Apr 07, 2009 4.654 4.789 4.329 4.356 734,289 -0.39(-8.17%)
Apr 06, 2009 4.546 4.753 4.410 4.744 814,300 +0.19(+4.16%)
Apr 03, 2009 4.491 4.582 4.248 4.555 749,464 +0.08(+1.81%)
Apr 02, 2009 4.194 4.591 4.194 4.473 1,206,525 +0.36(+8.77%)
Apr 01, 2009 4.077 4.194 3.937 4.113 1,236,141 +0.04(+0.88%)
Mar 31, 2009 4.320 4.320 4.022 4.077 1,048,008 -0.09(-2.16%)
Mar 30, 2009 4.509 4.546 4.140 4.167 1,081,111 -0.32(-7.23%)
Mar 26, 2009 4.149 4.491 4.095 4.491 928,886 +0.37(+8.97%)
Mar 25, 2009 4.122 4.419 3.977 4.122 1,722,566 +0.02(+0.44%)
Mar 24, 2009 4.230 4.509 4.077 4.104 2,136,421 -0.18(-4.21%)
Mar 23, 2009 4.149 4.284 4.131 4.284 1,106,421 +0.30(+7.47%)
Mar 20, 2009 4.077 4.086 3.734 3.986 2,250,067 -0.07(-1.78%)
Mar 19, 2009 4.176 4.329 3.995 4.059 1,072,308 +0.06(+1.58%)
Mar 18, 2009 3.752 4.113 3.716 3.995 878,060 +0.18(+4.73%)
Mar 17, 2009 3.788 3.815 3.653 3.815 1,094,917 +0.11(+2.92%)
Mar 16, 2009 3.869 3.923 3.671 3.707 1,772,160 -0.13(-3.29%)
Mar 13, 2009 3.833 3.977 3.698 3.833 0 +0.09(+2.41%)
Mar 12, 2009 3.445 3.923 3.166 3.743 2,825,788 +0.26(+7.51%)
Mar 11, 2009 3.869 3.869 3.373 3.481 2,086,180 -0.14(-3.74%)
Mar 10, 2009 3.581 3.752 3.427 3.617 1,274,654 +0.10(+2.82%)
Mar 09, 2009 3.626 3.905 3.508 3.517 1,270,382 -0.15(-4.18%)
Mar 06, 2009 3.698 3.896 3.499 3.671 0 -0.01(-0.25%)
Mar 05, 2009 3.815 3.878 3.490 3.680 2,783,036 -0.28(-7.06%)
Mar 04, 2009 3.743 4.230 3.662 3.959 1,967,528 +0.32(+8.93%)
Mar 02, 2009 3.716 3.716 3.427 3.635 1,943,591 -0.09(-2.42%)
Feb 27, 2009 3.680 3.779 3.544 3.725 0 -0.06(-1.67%)
Feb 26, 2009 3.590 3.788 3.490 3.788 2,039,470 +0.22(+6.06%)
Feb 25, 2009 3.553 3.680 3.148 3.571 1,671,211 +0.01(+0.25%)
Feb 24, 2009 3.553 3.761 3.445 3.562 2,106,254 -0.04(-1.00%)
Feb 23, 2009 3.653 3.707 3.535 3.599 1,735,893 -0.07(-1.97%)
Feb 20, 2009 3.130 3.734 3.103 3.671 0 +0.51(+15.95%)
Feb 19, 2009 4.807 3.626 3.121 3.166 1,583,643 -0.18(-5.39%)
Feb 18, 2009 3.409 3.454 3.292 3.346 915,754 -0.05(-1.59%)
Feb 17, 2009 3.553 3.553 3.364 3.400 963,160 -0.26(-7.14%)
Feb 13, 2009 3.896 3.896 3.599 3.662 1,113,710 -0.23(-5.80%)
Feb 12, 2009 3.860 3.896 3.653 3.887 931,546 -0.02(-0.46%)
Feb 11, 2009 3.815 3.986 3.770 3.905 950,872 +0.09(+2.36%)
Feb 10, 2009 4.212 4.329 3.815 3.815 2,035,112 -0.44(-10.38%)
Feb 09, 2009 4.600 4.600 4.257 4.257 949,352 -0.30(-6.53%)
Feb 06, 2009 4.401 4.735 4.338 4.555 1,524,052 +0.14(+3.06%)
Feb 05, 2009 4.316 4.464 4.266 4.419 743,659 +0.10(+2.30%)
Feb 04, 2009 4.573 4.609 4.320 4.320 1,127,614 -0.28(-6.08%)
Feb 03, 2009 4.401 4.600 4.221 4.600 1,681,192 +0.22(+4.94%)
Feb 02, 2009 4.446 4.473 4.225 4.383 1,329,647 -0.10(-2.21%)
Jan 30, 2009 5.024 5.141 4.401 4.482 0 -0.54(-10.77%)
Jan 29, 2009 5.321 5.402 4.969 5.024 1,092,265 -0.37(-6.86%)
Jan 28, 2009 5.195 5.583 5.195 5.393 1,624,488 +0.34(+6.79%)
Jan 27, 2009 5.159 5.393 4.996 5.051 1,646,253 -0.11(-2.10%)
Jan 26, 2009 5.087 5.484 5.087 5.159 1,213,906 -0.03(-0.52%)
Jan 23, 2009 4.960 5.339 4.861 5.186 1,450,832 +0.15(+3.05%)
Jan 22, 2009 5.222 5.520 4.888 5.033 1,256,149 -0.38(-7.00%)
Jan 21, 2009 5.425 5.520 5.105 5.411 1,140,175 +0.08(+1.52%)
Jan 20, 2009 5.853 5.943 5.276 5.330 1,435,798 -0.45(-7.80%)
Jan 16, 2009 5.610 5.808 5.348 5.781 0 +0.21(+3.72%)
Jan 15, 2009 5.592 5.763 5.285 5.574 1,495,894 -0.07(-1.28%)
Jan 14, 2009 5.971 6.025 5.610 5.646 1,412,137 -0.50(-8.08%)
Jan 13, 2009 5.980 6.232 5.962 6.142 944,757 +0.05(+0.89%)
Jan 12, 2009 6.313 6.340 6.061 6.088 798,823 -0.28(-4.39%)
Jan 09, 2009 6.638 6.674 6.313 6.367 751,084 -0.23(-3.55%)
Jan 08, 2009 6.602 6.638 6.376 6.602 917,672 -0.02(-0.27%)
Jan 07, 2009 6.773 6.899 6.548 6.620 816,869 -0.32(-4.68%)
Jan 06, 2009 6.899 7.044 6.800 6.945 1,115,941 +0.09(+1.32%)
Jan 05, 2009 6.800 6.945 6.385 6.854 1,070,065 +0.01(+0.13%)
Jan 02, 2009 6.503 6.954 6.503 6.845 0 +0.23(+3.55%)
Jan 01, 2009 6.331 6.782 6.331 6.611 0 +0.00(+0.00%)
Dec 31, 2008 6.331 6.782 6.331 6.611 2,002,692 +0.28(+4.42%)
Dec 30, 2008 6.241 6.476 6.061 6.331 1,234,770 +0.00(+0.00%)
Dec 29, 2008 6.133 6.385 5.511 6.331 1,610,608 +0.02(+0.29%)
Dec 26, 2008 5.420 6.340 5.087 6.313 1,765,406 +0.90(+16.67%)
Dec 24, 2008 5.700 5.700 5.375 5.411 725,327 -0.30(-5.21%)
Dec 23, 2008 6.151 6.268 5.646 5.709 2,598,488 -0.30(-4.96%)
Dec 22, 2008 5.844 6.061 5.790 6.007 1,911,708 +0.05(+0.91%)
Dec 19, 2008 6.530 6.530 5.673 5.952 4,111,550 -0.05(-0.90%)
Dec 18, 2008 6.250 6.394 5.962 6.007 1,324,126 -0.24(-3.90%)
Dec 17, 2008 6.358 6.376 6.223 6.250 2,147,183 -0.19(-2.94%)
Dec 16, 2008 6.458 6.647 6.142 6.439 2,147,991 +0.03(+0.42%)
Dec 15, 2008 6.692 6.692 6.079 6.412 1,901,369 -0.27(-4.05%)
Dec 12, 2008 6.449 6.710 6.331 6.683 1,507,819 +0.03(+0.41%)
Dec 11, 2008 6.539 6.963 6.421 6.656 1,622,360 +0.08(+1.23%)
Dec 10, 2008 6.692 6.764 6.115 6.575 1,686,364 -0.05(-0.82%)
Dec 09, 2008 6.313 7.017 6.313 6.629 1,389,962 -0.45(-6.37%)
Dec 08, 2008 7.026 8.000 6.854 7.080 2,310,290 +0.19(+2.75%)
Dec 05, 2008 7.251 7.278 6.521 6.890 2,186,630 -0.27(-3.78%)
Dec 04, 2008 6.908 7.396 6.836 7.161 2,272,669 +0.17(+2.45%)
Dec 03, 2008 6.647 7.134 6.331 6.990 2,067,489 +0.51(+7.79%)
Dec 02, 2008 6.358 6.629 6.187 6.485 2,689,734 +0.20(+3.16%)
Dec 01, 2008 6.683 6.863 6.250 6.286 1,588,154 -0.51(-7.56%)
Nov 28, 2008 6.539 6.854 6.394 6.800 924,614 +0.26(+4.00%)
Nov 26, 2008 6.304 6.539 6.187 6.539 1,700,112 +0.11(+1.68%)
Nov 25, 2008 6.144 6.565 6.046 6.430 2,653,588 +0.49(+8.28%)
Nov 24, 2008 4.830 5.965 4.830 5.939 2,495,253 +1.16(+24.34%)
Nov 21, 2008 5.134 5.330 4.427 4.776 2,784,558 -0.34(-6.64%)
Nov 20, 2008 5.554 5.661 5.089 5.116 1,840,036 -0.56(-9.92%)
Nov 19, 2008 6.252 6.413 5.661 5.679 1,593,367 -0.65(-10.31%)
Nov 18, 2008 6.332 6.430 6.189 6.332 1,921,361 -0.02(-0.28%)
Nov 17, 2008 6.413 6.618 6.261 6.350 1,504,575 -0.21(-3.27%)
Nov 14, 2008 6.994 7.209 6.484 6.565 0 -0.55(-7.79%)
Nov 13, 2008 7.083 7.244 6.556 7.119 3,374,857 +0.23(+3.38%)
Nov 12, 2008 7.396 7.414 6.869 6.887 1,023,950 -0.61(-8.11%)
Nov 11, 2008 7.727 7.772 7.262 7.495 1,303,790 -0.27(-3.46%)
Nov 10, 2008 8.443 8.443 7.709 7.763 1,137,560 -0.57(-6.87%)
Nov 07, 2008 8.774 8.774 8.148 8.335 876,016 -0.10(-1.17%)
Nov 06, 2008 8.729 8.944 8.380 8.434 914,992 -0.37(-4.17%)
Nov 05, 2008 9.069 9.212 8.756 8.801 1,281,163 -0.39(-4.28%)
Nov 04, 2008 8.988 9.436 8.765 9.194 1,286,193 +0.35(+3.94%)
Nov 03, 2008 8.899 9.114 8.675 8.845 1,300,800 -0.10(-1.10%)
Oct 31, 2008 8.845 9.087 8.747 8.944 2,093,505 +0.06(+0.70%)
Oct 30, 2008 8.890 9.006 8.649 8.881 1,207,128 +0.19(+2.16%)
Oct 29, 2008 8.944 9.024 8.559 8.693 1,718,224 -0.32(-3.57%)
Oct 28, 2008 8.514 9.015 8.443 9.015 1,630,030 +0.51(+5.99%)
Oct 27, 2008 8.452 8.657 7.978 8.505 2,333,573 -0.04(-0.42%)
Oct 24, 2008 7.924 9.033 7.924 8.541 2,276,100 -1.03(-10.75%)
Oct 23, 2008 9.766 9.847 8.505 9.570 2,331,449 +0.02(+0.19%)
Oct 22, 2008 10.28 10.68 9.552 9.552 1,634,523 -1.07(-10.10%)
Oct 21, 2008 12.07 12.07 10.50 10.63 1,501,649 -1.07(-9.17%)
Oct 20, 2008 12.11 12.17 10.69 11.70 1,828,769 +0.51(+4.56%)
Oct 17, 2008 11.02 11.73 10.60 11.19 1,409,384 -0.02(-0.16%)
Oct 16, 2008 10.73 11.25 10.43 11.21 1,730,638 +0.43(+3.98%)
Oct 15, 2008 11.42 11.51 10.57 10.78 2,058,233 -0.87(-7.45%)
Oct 14, 2008 11.63 14.39 11.47 11.64 1,912,240 +0.35(+3.09%)
Oct 13, 2008 12.19 12.72 11.20 11.30 1,954,150 -0.87(-7.13%)
Oct 10, 2008 10.29 12.79 10.03 12.16 3,079,584 +1.28(+11.75%)
Oct 09, 2008 11.80 12.01 10.88 10.88 1,623,728 -1.02(-8.57%)
Oct 08, 2008 11.63 12.48 11.18 11.90 2,110,271 -0.08(-0.67%)
Oct 07, 2008 11.83 12.21 11.33 11.98 1,877,842 +0.31(+2.68%)
Oct 06, 2008 11.11 11.90 10.96 11.67 2,119,908 -0.15(-1.29%)
Oct 03, 2008 12.55 13.18 11.77 11.82 0 -0.57(-4.62%)
Oct 02, 2008 13.42 13.50 12.39 12.40 2,375,681 -0.86(-6.48%)
Oct 01, 2008 12.88 13.59 12.44 13.25 1,749,937 +0.47(+3.71%)
Sep 30, 2008 12.99 13.42 12.64 12.78 1,023,956 -0.05(-0.42%)
Sep 29, 2008 13.34 13.42 12.37 12.83 1,278,580 -0.51(-3.82%)
Sep 26, 2008 13.36 13.59 12.94 13.34 0 +0.03(+0.20%)
Sep 25, 2008 13.19 13.85 13.04 13.32 1,270,571 +0.40(+3.12%)
Sep 24, 2008 13.25 13.78 12.81 12.91 868,939 -0.31(-2.37%)
Sep 23, 2008 13.85 13.90 12.98 13.23 1,069,406 +0.26(+2.00%)
Sep 22, 2008 13.29 13.76 12.78 12.97 1,258,937 -0.54(-3.97%)
Sep 19, 2008 14.03 14.98 13.25 13.50 0 -0.13(-0.98%)
Sep 18, 2008 12.34 13.70 12.34 13.64 3,023,211 +1.46(+11.97%)
Sep 17, 2008 12.27 12.70 12.18 12.18 1,731,310 -0.33(-2.64%)
Sep 16, 2008 11.81 12.85 11.81 12.51 1,729,983 +0.45(+3.71%)
Sep 15, 2008 13.07 13.72 11.97 12.06 3,502,755 -1.57(-11.54%)
Sep 12, 2008 13.42 14.36 13.42 13.64 3,771,974 +0.02(+0.13%)
Sep 11, 2008 12.47 13.73 12.47 13.62 3,437,625 +1.14(+9.10%)
Sep 10, 2008 12.69 12.78 12.18 12.49 1,731,619 -0.04(-0.29%)
Sep 09, 2008 12.83 13.40 12.41 12.52 3,142,986 -0.22(-1.75%)
Sep 08, 2008 12.40 12.80 12.34 12.74 1,367,437 +0.61(+5.01%)
Sep 05, 2008 11.85 12.21 11.57 12.14 0 +0.22(+1.88%)
Sep 04, 2008 12.10 12.16 11.46 11.91 2,037,228 -0.29(-2.35%)
Sep 03, 2008 11.84 12.35 11.73 12.20 1,537,104 +0.46(+3.96%)
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.