Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York Times Company (NY: NYT )

54.56 -0.50 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 8.370 8.532 8.261 8.370 1,627,866 -0.02(-0.22%)
May 27, 2010 8.207 8.388 8.180 8.388 1,420,583 +0.41(+5.08%)
May 26, 2010 8.153 8.234 7.910 7.982 110 -0.09(-1.12%)
May 25, 2010 7.765 8.090 7.603 8.072 2,556,178 +0.01(+0.11%)
May 24, 2010 8.036 8.261 7.991 8.063 2,146,338 -0.05(-0.56%)
May 21, 2010 7.621 8.180 7.567 8.108 4,441,662 +0.31(+3.93%)
May 20, 2010 7.684 7.982 7.639 7.801 4,667,892 -0.41(-5.05%)
May 19, 2010 8.225 8.370 8.072 8.216 2,363,659 -0.06(-0.76%)
May 18, 2010 8.415 8.622 8.279 8.279 2,800,726 -0.07(-0.86%)
May 17, 2010 8.279 8.469 8.027 8.352 1,632,035 +0.10(+1.20%)
May 14, 2010 8.252 8.424 8.144 8.252 1,989,905 -0.24(-2.87%)
May 13, 2010 8.640 8.739 8.482 8.496 1,864,916 -0.19(-2.18%)
May 12, 2010 8.541 8.739 8.397 8.685 2,557,637 +0.22(+2.56%)
May 11, 2010 8.658 8.694 8.451 8.469 3,267,464 +0.03(+0.32%)
May 10, 2010 8.342 8.442 8.279 8.442 2,616,139 +0.38(+4.70%)
May 07, 2010 8.379 8.379 7.837 8.063 4,710,429 -0.11(-1.32%)
May 06, 2010 8.288 8.766 7.810 8.171 554 -0.25(-3.00%)
May 05, 2010 8.523 8.848 8.424 8.424 3,538,105 -0.25(-2.91%)
May 04, 2010 9.037 9.064 8.640 8.676 2,840,180 -0.50(-5.41%)
May 03, 2010 9.010 9.280 9.010 9.172 2,207,451 +0.23(+2.52%)
Apr 30, 2010 9.317 9.425 8.947 8.947 2,749,250 -0.34(-3.69%)
Apr 29, 2010 9.244 9.362 9.091 9.289 2,464,465 +0.11(+1.18%)
Apr 28, 2010 9.470 9.497 9.082 9.181 3,965,777 -0.24(-2.58%)
Apr 27, 2010 10.05 10.12 9.353 9.425 4,975,681 -0.74(-7.28%)
Apr 26, 2010 10.50 10.52 10.12 10.16 2,480,064 -0.31(-2.93%)
Apr 23, 2010 11.04 11.04 10.34 10.47 6,603,746 -0.61(-5.53%)
Apr 22, 2010 11.19 11.34 10.95 11.08 6,153,901 -0.41(-3.53%)
Apr 21, 2010 11.49 11.94 11.35 11.49 5,596 -0.05(-0.47%)
Apr 20, 2010 10.91 11.59 10.91 11.54 5,850,333 +0.62(+5.70%)
Apr 19, 2010 11.09 11.09 10.75 10.92 3,916,548 -0.22(-1.94%)
Apr 16, 2010 11.44 11.54 10.84 11.14 3,135,253 -0.32(-2.83%)
Apr 15, 2010 11.31 11.60 11.29 11.46 2,121,400 +0.15(+1.36%)
Apr 14, 2010 10.78 11.36 10.73 11.31 3,092,326 +0.68(+6.36%)
Apr 13, 2010 10.45 10.73 10.27 10.63 1,403,022 +0.17(+1.64%)
Apr 12, 2010 10.62 10.63 10.34 10.46 1,690,184 -0.14(-1.28%)
Apr 09, 2010 10.29 10.66 10.23 10.60 2,008,884 +0.32(+3.07%)
Apr 08, 2010 10.08 10.37 9.993 10.28 2,832,384 +0.11(+1.06%)
Apr 07, 2010 10.13 10.26 10.04 10.17 1,631,473 +0.03(+0.27%)
Apr 06, 2010 10.16 10.27 10.02 10.15 1,675,202 +0.00(+0.00%)
Apr 05, 2010 9.948 10.30 9.948 10.15 1,467,650 +0.16(+1.63%)
Apr 01, 2010 10.13 9.984 9.984 9.984 1,437,091 -0.05(-0.54%)
Mar 31, 2010 10.11 10.15 9.993 10.04 1,091,624 -0.09(-0.89%)
Mar 30, 2010 10.09 10.17 10.03 10.13 842,281 +0.04(+0.36%)
Mar 29, 2010 10.09 10.22 9.822 10.09 1,877,234 +0.07(+0.72%)
Mar 26, 2010 10.10 10.33 9.993 10.02 2,058,904 +0.00(+0.00%)
Mar 25, 2010 10.09 10.34 9.966 10.02 1,612,043 -0.10(-0.98%)
Mar 24, 2010 10.02 10.16 9.718 10.12 2,454,045 +0.00(+0.00%)
Mar 23, 2010 10.17 10.24 9.966 10.12 1,354,895 -0.03(-0.27%)
Mar 22, 2010 9.867 10.18 9.623 10.15 1,287,861 +0.18(+1.81%)
Mar 19, 2010 9.885 10.42 9.885 9.966 1,622,163 -0.26(-2.56%)
Mar 18, 2010 10.35 10.45 10.15 10.23 1,056,017 -0.07(-0.70%)
Mar 17, 2010 10.28 10.44 10.07 10.30 1,299,970 +0.03(+0.26%)
Mar 16, 2010 10.07 10.27 10.07 10.27 1,156,395 +0.23(+2.24%)
Mar 15, 2010 9.916 10.07 9.885 10.05 1,864,404 -0.35(-3.38%)
Mar 12, 2010 10.44 10.48 10.26 10.40 2,170,957 +0.01(+0.09%)
Mar 11, 2010 10.61 10.61 10.26 10.39 1,102,875 -0.15(-1.45%)
Mar 10, 2010 10.51 10.64 10.42 10.54 1,039,668 -0.01(-0.09%)
Mar 09, 2010 10.57 10.67 10.43 10.55 1,365,176 -0.06(-0.60%)
Mar 08, 2010 10.64 10.71 10.54 10.62 872,844 +0.00(+0.00%)
Mar 05, 2010 10.35 10.66 10.30 10.62 1,615,440 +0.36(+3.52%)
Mar 04, 2010 10.34 10.53 10.19 10.25 1,928,680 -0.08(-0.79%)
Mar 03, 2010 10.45 10.62 10.24 10.34 2,384,126 -0.11(-1.04%)
Mar 02, 2010 10.60 10.60 10.34 10.44 3,178,522 -0.15(-1.45%)
Mar 01, 2010 9.840 10.98 9.831 10.60 13,397,114 +0.73(+7.40%)
Feb 26, 2010 9.903 9.939 9.749 9.867 1,680,481 +0.00(+0.00%)
Feb 25, 2010 9.677 9.903 9.614 9.867 1,542,126 -0.08(-0.82%)
Feb 24, 2010 9.704 9.966 9.659 9.948 1,558,418 +0.25(+2.60%)
Feb 23, 2010 9.903 9.921 9.623 9.695 2,183,791 -0.13(-1.29%)
Feb 22, 2010 9.984 10.00 9.740 9.822 3,041,278 -0.12(-1.18%)
Feb 19, 2010 9.912 10.03 9.831 9.939 2,831,416 -0.10(-0.99%)
Feb 18, 2010 10.08 10.18 9.894 10.04 2,757,177 -0.02(-0.18%)
Feb 17, 2010 9.957 10.15 9.957 10.06 3,383,949 +0.05(+0.45%)
Feb 16, 2010 10.40 10.40 9.795 10.01 4,817,711 +0.41(+4.32%)
Feb 12, 2010 9.605 9.596 9.596 9.596 3,028,746 -0.14(-1.48%)
Feb 11, 2010 9.587 9.930 9.470 9.740 4,244,634 +0.16(+1.69%)
Feb 10, 2010 10.50 10.64 9.497 9.578 7,062,900 -0.95(-9.00%)
Feb 09, 2010 10.71 10.81 10.23 10.53 5,102,308 +0.05(+0.52%)
Feb 08, 2010 10.69 10.82 10.45 10.47 3,143,283 -0.23(-2.19%)
Feb 05, 2010 10.77 10.91 10.20 10.71 3,241,056 -0.14(-1.33%)
Feb 04, 2010 11.09 11.17 10.72 10.85 2,256,853 -0.41(-3.68%)
Feb 03, 2010 11.42 12.06 11.24 11.26 2,658,778 -0.18(-1.58%)
Feb 02, 2010 11.36 11.56 11.13 11.45 1,731,167 +0.30(+2.67%)
Feb 01, 2010 11.58 11.66 10.96 11.15 2,997,717 -0.51(-4.33%)
Jan 29, 2010 11.78 12.15 11.59 11.65 2,538,034 -0.08(-0.69%)
Jan 28, 2010 11.97 12.09 11.42 11.73 1,614,648 -0.20(-1.66%)
Jan 27, 2010 11.96 12.57 11.67 11.93 3,280,952 +0.19(+1.61%)
Jan 26, 2010 11.17 11.94 11.17 11.74 3,038,198 +0.46(+4.08%)
Jan 25, 2010 11.45 11.45 10.93 11.28 2,205,657 +0.05(+0.48%)
Jan 22, 2010 11.36 11.88 11.21 11.23 2,368,040 -0.23(-2.05%)
Jan 21, 2010 12.00 12.30 11.45 11.46 3,355,510 -0.54(-4.51%)
Jan 20, 2010 12.11 12.35 11.77 12.00 3,226,621 -0.35(-2.85%)
Jan 19, 2010 12.03 12.37 11.93 12.36 2,249,552 +0.33(+2.78%)
Jan 15, 2010 12.53 12.02 12.02 12.02 2,857,993 -0.56(-4.44%)
Jan 14, 2010 12.42 12.72 12.27 12.58 1,944,214 +0.05(+0.36%)
Jan 13, 2010 12.61 12.68 12.15 12.54 2,749,386 +0.04(+0.29%)
Jan 12, 2010 13.06 13.25 12.26 12.50 3,412,192 -0.73(-5.52%)
Jan 11, 2010 12.73 13.41 12.67 13.23 3,267,468 +0.51(+3.97%)
Jan 08, 2010 12.71 12.80 12.40 12.73 1,999,577 -0.08(-0.63%)
Jan 07, 2010 12.30 12.82 12.25 12.81 2,498,969 +0.40(+3.20%)
Jan 06, 2010 12.15 12.56 12.06 12.41 2,861,060 +0.27(+2.23%)
Jan 05, 2010 11.77 12.51 11.72 12.14 4,875,234 +0.39(+3.30%)
Jan 04, 2010 11.41 11.90 11.26 11.75 2,811,868 +0.60(+5.42%)
Dec 31, 2009 11.39 11.15 11.15 11.15 2,400,289 -0.24(-2.14%)
Dec 30, 2009 10.91 11.50 10.87 11.39 3,009,405 +0.45(+4.12%)
Dec 29, 2009 11.10 11.19 10.82 10.94 1,680,436 -0.08(-0.74%)
Dec 28, 2009 11.01 11.05 10.92 11.02 1,630,036 +0.05(+0.49%)
Dec 24, 2009 10.90 11.24 10.90 10.97 1,150,239 +0.05(+0.50%)
Dec 23, 2009 10.81 10.92 10.34 10.91 5,152,595 +0.97(+9.70%)
Dec 22, 2009 9.894 10.08 9.650 9.948 2,992,422 +0.22(+2.22%)
Dec 21, 2009 9.632 9.777 9.362 9.731 3,796,976 +0.35(+3.75%)
Dec 18, 2009 9.524 10.02 9.109 9.380 4,534,341 +0.14(+1.46%)
Dec 17, 2009 9.551 9.551 9.226 9.244 2,035,505 -0.32(-3.39%)
Dec 16, 2009 9.037 9.695 9.037 9.569 4,325,617 +0.46(+5.05%)
Dec 15, 2009 8.721 9.127 8.582 9.109 2,865,355 +0.37(+4.23%)
Dec 14, 2009 8.532 8.793 8.523 8.739 2,329,348 +0.45(+5.44%)
Dec 11, 2009 8.279 8.333 8.099 8.288 1,897,992 +0.10(+1.21%)
Dec 10, 2009 8.018 8.406 8.009 8.189 4,931,636 +0.11(+1.34%)
Dec 09, 2009 8.099 8.135 7.874 8.081 2,927,259 -0.05(-0.55%)
Dec 08, 2009 8.027 8.379 7.774 8.126 2,990,082 +0.10(+1.24%)
Dec 07, 2009 7.765 8.144 7.765 8.027 3,373,366 +0.16(+2.06%)
Dec 04, 2009 7.801 8.027 7.522 7.864 1,820,570 +0.15(+1.99%)
Dec 03, 2009 7.765 7.937 7.711 7.711 1,361,966 +0.03(+0.35%)
Dec 02, 2009 7.756 7.919 7.567 7.684 997,031 -0.07(-0.93%)
Dec 01, 2009 7.828 7.937 7.648 7.756 1,175,358 +0.14(+1.90%)
Nov 30, 2009 7.846 7.919 7.522 7.612 1,920,635 -0.29(-3.65%)
Nov 27, 2009 7.657 8.000 7.504 7.901 689,455 -0.21(-2.56%)
Nov 25, 2009 8.045 8.153 8.018 8.108 918,886 +0.10(+1.24%)
Nov 24, 2009 8.018 8.252 7.874 8.009 960,781 -0.03(-0.34%)
Nov 23, 2009 8.090 8.207 7.973 8.036 1,376,691 +0.23(+3.01%)
Nov 20, 2009 7.991 7.991 7.540 7.801 1,130,117 -0.17(-2.15%)
Nov 19, 2009 8.261 8.270 7.837 7.973 1,628,029 -0.37(-4.43%)
Nov 18, 2009 8.532 8.582 8.261 8.342 1,648,403 -0.27(-3.14%)
Nov 17, 2009 8.568 8.640 8.329 8.613 1,105,843 +0.00(+0.00%)
Nov 16, 2009 8.234 8.678 8.090 8.613 1,762,936 +0.54(+6.70%)
Nov 13, 2009 8.153 8.270 8.018 8.072 1,924,639 +0.04(+0.45%)
Nov 12, 2009 8.063 8.297 7.991 8.036 1,836,135 -0.07(-0.89%)
Nov 11, 2009 7.946 8.252 7.946 8.108 2,392,091 +0.29(+3.69%)
Nov 10, 2009 7.747 7.946 7.639 7.819 1,900,986 +0.04(+0.46%)
Nov 09, 2009 7.405 7.851 7.341 7.783 2,293,575 +0.41(+5.63%)
Nov 06, 2009 7.188 7.585 7.188 7.368 2,161,816 -0.08(-1.09%)
Nov 05, 2009 6.954 7.468 6.954 7.450 2,572,999 +0.55(+7.97%)
Nov 04, 2009 7.242 7.441 6.854 6.899 3,192,329 -0.30(-4.14%)
Nov 03, 2009 6.954 7.224 6.800 7.197 3,769,639 +0.18(+2.57%)
Nov 02, 2009 7.224 7.504 6.872 7.017 3,277,492 -0.17(-2.38%)
Oct 30, 2009 7.801 7.928 7.188 7.188 3,310,122 -0.74(-9.33%)
Oct 29, 2009 7.801 8.063 7.801 7.928 2,575,337 +0.21(+2.69%)
Oct 28, 2009 8.631 8.676 7.675 7.720 5,056,183 -1.04(-11.84%)
Oct 27, 2009 9.073 9.244 8.676 8.757 2,137,547 -0.33(-3.67%)
Oct 26, 2009 9.795 9.858 8.965 9.091 2,952,285 -0.60(-6.15%)
Oct 23, 2009 9.749 9.831 9.389 9.686 3,792,293 +0.02(+0.19%)
Oct 22, 2009 7.892 9.777 8.577 9.668 7,303,994 +1.78(+22.51%)
Oct 21, 2009 7.801 8.189 7.657 7.892 2,216,311 +0.09(+1.16%)
Oct 20, 2009 7.864 8.009 7.783 7.801 1,393,972 -0.23(-2.92%)
Oct 19, 2009 7.684 8.054 7.423 8.036 1,680,162 +0.39(+5.07%)
Oct 16, 2009 7.729 7.864 7.549 7.648 1,047,691 -0.17(-2.19%)
Oct 15, 2009 7.612 8.045 7.531 7.819 2,381,016 +0.00(+0.00%)
Oct 14, 2009 7.675 7.846 7.359 7.819 1,488,265 +0.32(+4.33%)
Oct 13, 2009 7.522 7.567 7.296 7.495 813,480 -0.07(-0.95%)
Oct 12, 2009 7.792 7.801 7.477 7.567 808,578 -0.08(-1.06%)
Oct 09, 2009 7.729 7.801 7.540 7.648 904,170 -0.10(-1.28%)
Oct 08, 2009 7.314 7.774 7.269 7.747 1,936,679 +0.51(+6.97%)
Oct 07, 2009 7.386 7.414 7.143 7.242 1,929,072 -0.15(-2.07%)
Oct 06, 2009 7.125 7.567 6.981 7.396 2,361,083 +0.35(+4.99%)
Oct 05, 2009 6.611 7.080 6.566 7.044 1,722,995 +0.44(+6.69%)
Oct 02, 2009 6.890 6.918 6.539 6.602 1,451,080 -0.39(-5.55%)
Oct 01, 2009 7.287 7.341 6.854 6.990 1,587,542 -0.33(-4.56%)
Sep 30, 2009 7.531 7.639 7.215 7.323 2,742,950 -0.24(-3.22%)
Sep 29, 2009 7.846 7.991 7.450 7.567 4,709,650 +0.31(+4.22%)
Sep 28, 2009 6.981 7.287 6.918 7.260 1,167,762 +0.24(+3.47%)
Sep 25, 2009 6.981 7.202 6.737 7.017 1,120,619 +0.03(+0.39%)
Sep 24, 2009 7.359 7.386 6.936 6.990 1,408,904 -0.33(-4.56%)
Sep 23, 2009 7.585 7.711 7.287 7.323 1,883,811 -0.23(-2.99%)
Sep 22, 2009 7.423 7.829 7.359 7.549 2,155,461 +0.19(+2.57%)
Sep 21, 2009 7.486 7.486 7.080 7.359 1,431,642 -0.18(-2.39%)
Sep 18, 2009 7.729 7.729 7.441 7.540 2,759,119 -0.05(-0.71%)
Sep 17, 2009 7.919 8.424 7.531 7.594 2,603,945 +0.02(+0.24%)
Sep 16, 2009 7.215 7.991 7.125 7.576 2,621,086 +0.47(+6.60%)
Sep 15, 2009 6.945 7.134 6.827 7.107 1,113,010 +0.14(+1.94%)
Sep 14, 2009 6.927 7.017 6.728 6.972 880,006 -0.05(-0.64%)
Sep 11, 2009 6.981 7.161 6.918 7.017 1,593,791 +0.05(+0.78%)
Sep 10, 2009 6.647 7.044 6.548 6.963 1,559,706 +0.32(+4.75%)
Sep 09, 2009 6.521 6.665 6.439 6.647 762,454 +0.15(+2.36%)
Sep 08, 2009 6.530 6.602 6.376 6.494 772,413 +0.05(+0.84%)
Sep 04, 2009 6.430 6.503 6.187 6.439 844,742 +0.00(+0.00%)
Sep 03, 2009 6.439 6.548 6.259 6.439 708,544 +0.02(+0.28%)
Sep 02, 2009 6.584 7.170 6.349 6.421 1,179,629 -0.16(-2.47%)
Sep 01, 2009 6.800 6.972 6.430 6.584 1,441,166 -0.28(-4.07%)
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%)
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.