Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
New York Times Company
(NY:
NYT
)
50.28
-0.62 (-1.22%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2012
7.025
7.107
6.966
7.007
1,293,135
-0.05(-0.77%)
Jul 30, 2012
7.152
7.206
6.971
7.061
1,329,595
-0.09(-1.26%)
Jul 27, 2012
7.080
7.233
6.917
7.152
1,867,047
+0.10(+1.41%)
Jul 26, 2012
6.483
7.206
6.483
7.052
2,526,166
+0.68(+10.64%)
Jul 25, 2012
6.429
6.456
6.329
6.374
1,340,914
+0.00(+0.00%)
Jul 24, 2012
6.501
6.501
6.266
6.374
879,305
-0.08(-1.26%)
Jul 23, 2012
6.555
6.591
6.374
6.456
802,961
-0.24(-3.64%)
Jul 20, 2012
6.709
6.772
6.646
6.700
704,046
-0.06(-0.94%)
Jul 19, 2012
6.872
6.944
6.745
6.763
887,562
-0.08(-1.19%)
Jul 18, 2012
6.745
6.962
6.709
6.844
1,037,337
+0.10(+1.47%)
Jul 17, 2012
6.808
6.853
6.700
6.745
952,509
+0.00(+0.00%)
Jul 16, 2012
6.700
6.872
6.655
6.745
771,100
-0.01(-0.13%)
Jul 13, 2012
6.745
6.863
6.718
6.754
674,312
+0.05(+0.81%)
Jul 12, 2012
6.682
6.763
6.627
6.700
1,088,487
-0.05(-0.67%)
Jul 11, 2012
6.844
6.926
6.646
6.745
1,115,619
-0.06(-0.93%)
Jul 10, 2012
7.034
7.143
6.736
6.808
940,243
-0.15(-2.21%)
Jul 09, 2012
6.944
7.080
6.872
6.962
811,527
+0.02(+0.26%)
Jul 06, 2012
6.944
7.084
6.899
6.944
1,441,877
-0.10(-1.41%)
Jul 05, 2012
7.152
7.215
6.998
7.043
1,324,107
-0.17(-2.38%)
Jul 03, 2012
7.206
7.233
6.998
7.215
1,245,735
+0.02(+0.25%)
Jul 02, 2012
7.125
7.197
6.989
7.197
1,265,455
+0.14(+2.05%)
Jun 29, 2012
7.080
7.188
6.926
7.052
2,314,254
+0.13(+1.83%)
Jun 28, 2012
6.646
6.926
6.546
6.926
2,595,193
+0.23(+3.37%)
Jun 27, 2012
6.248
6.700
6.221
6.700
3,538,772
+0.50(+8.02%)
Jun 26, 2012
6.067
6.275
5.985
6.202
1,060,302
+0.18(+3.00%)
Jun 25, 2012
6.094
6.139
6.022
6.022
514,893
-0.21(-3.34%)
Jun 22, 2012
6.239
6.311
6.121
6.230
901,022
+0.05(+0.73%)
Jun 21, 2012
6.320
6.329
6.085
6.184
707,129
-0.10(-1.58%)
Jun 20, 2012
6.329
6.338
6.212
6.284
659,960
-0.02(-0.29%)
Jun 19, 2012
6.221
6.347
6.085
6.302
1,208,259
+0.14(+2.20%)
Jun 18, 2012
5.995
6.175
5.976
6.166
1,139,805
+0.14(+2.25%)
Jun 15, 2012
5.958
6.049
5.796
6.031
1,603,410
+0.11(+1.83%)
Jun 14, 2012
5.814
5.922
5.759
5.922
964,166
+0.14(+2.34%)
Jun 13, 2012
5.922
5.927
5.750
5.787
969,729
-0.14(-2.29%)
Jun 12, 2012
5.868
5.922
5.723
5.922
1,469,986
+0.10(+1.71%)
Jun 11, 2012
6.130
6.139
5.823
5.823
1,214,452
-0.25(-4.17%)
Jun 08, 2012
5.976
6.103
5.904
6.076
522,208
+0.10(+1.66%)
Jun 07, 2012
6.184
6.202
5.859
5.976
1,382,018
-0.09(-1.49%)
Jun 06, 2012
5.922
6.076
5.904
6.067
631,193
+0.19(+3.23%)
Jun 05, 2012
5.651
5.886
5.651
5.877
890,447
+0.17(+3.01%)
Jun 04, 2012
5.778
5.832
5.642
5.705
741,171
-0.05(-0.79%)
Jun 01, 2012
5.868
5.877
5.719
5.750
1,659,542
-0.26(-4.36%)
May 31, 2012
6.049
6.094
5.927
6.013
1,465,249
-0.04(-0.60%)
May 30, 2012
6.121
6.157
5.995
6.049
2,340,334
-0.15(-2.48%)
May 29, 2012
5.976
6.257
5.940
6.202
2,323,184
+0.28(+4.73%)
May 25, 2012
5.931
5.995
5.859
5.922
856,689
+0.01(+0.15%)
May 24, 2012
5.714
5.945
5.669
5.913
1,908,923
+0.21(+3.65%)
May 23, 2012
5.524
5.728
5.488
5.705
1,011,155
+0.14(+2.44%)
May 22, 2012
5.660
5.741
5.515
5.570
991,757
-0.09(-1.60%)
May 21, 2012
5.606
5.687
5.542
5.660
733,273
+0.06(+1.13%)
May 18, 2012
5.714
5.741
5.561
5.597
866,440
-0.12(-2.06%)
May 17, 2012
5.768
5.859
5.696
5.714
1,263,759
-0.04(-0.63%)
May 16, 2012
5.796
5.850
5.732
5.750
709,854
-0.03(-0.47%)
May 15, 2012
5.796
5.877
5.741
5.778
1,099,296
-0.03(-0.47%)
May 14, 2012
5.741
5.877
5.741
5.805
935,834
-0.01(-0.16%)
May 11, 2012
5.832
5.958
5.796
5.814
1,183,575
-0.07(-1.23%)
May 10, 2012
5.796
5.922
5.778
5.886
1,909,399
+0.15(+2.68%)
May 09, 2012
5.542
5.750
5.533
5.732
1,445,665
+0.18(+3.26%)
May 08, 2012
5.380
5.561
5.362
5.551
1,119,379
+0.12(+2.16%)
May 07, 2012
5.362
5.461
5.344
5.434
955,750
+0.03(+0.50%)
May 04, 2012
5.425
5.434
5.316
5.407
1,778,140
-0.07(-1.32%)
May 03, 2012
5.606
5.606
5.443
5.479
865,233
-0.11(-1.94%)
May 02, 2012
5.606
5.651
5.561
5.588
606,188
-0.07(-1.28%)
May 01, 2012
5.705
5.759
5.651
5.660
840,865
-0.05(-0.79%)
Apr 30, 2012
5.741
5.750
5.606
5.705
1,315,071
-0.03(-0.47%)
Apr 27, 2012
5.732
5.778
5.651
5.732
1,475,183
+0.00(+0.00%)
Apr 26, 2012
5.823
5.841
5.723
5.732
1,011,707
-0.12(-2.01%)
Apr 25, 2012
5.805
5.850
5.732
5.850
1,467,573
+0.14(+2.37%)
Apr 24, 2012
5.787
5.832
5.705
5.714
1,116,867
-0.07(-1.25%)
Apr 23, 2012
5.615
5.814
5.615
5.787
1,644,823
+0.05(+0.95%)
Apr 20, 2012
5.859
5.868
5.714
5.732
1,057,188
-0.04(-0.63%)
Apr 19, 2012
5.814
6.013
5.705
5.768
3,356,939
+0.24(+4.42%)
Apr 18, 2012
5.678
5.696
5.524
5.524
1,891,036
-0.21(-3.63%)
Apr 17, 2012
5.669
5.841
5.669
5.732
1,970,626
+0.13(+2.26%)
Apr 16, 2012
5.732
5.741
5.570
5.606
1,375,349
-0.09(-1.59%)
Apr 13, 2012
5.750
5.768
5.624
5.696
1,386,500
-0.11(-1.87%)
Apr 12, 2012
5.723
5.805
5.696
5.805
811,933
+0.09(+1.58%)
Apr 11, 2012
5.750
5.768
5.669
5.714
816,791
+0.04(+0.64%)
Apr 10, 2012
5.750
5.859
5.651
5.678
1,451,501
-0.11(-1.88%)
Apr 09, 2012
5.823
5.850
5.759
5.787
1,127,358
-0.16(-2.74%)
Apr 05, 2012
5.949
6.049
5.949
5.949
875,023
-0.04(-0.60%)
Apr 04, 2012
5.976
6.031
5.877
5.985
991,107
-0.05(-0.75%)
Apr 03, 2012
6.130
6.139
5.976
6.031
1,782,941
-0.09(-1.48%)
Apr 02, 2012
6.103
6.175
6.067
6.121
2,145,335
-0.02(-0.29%)
Mar 30, 2012
6.175
6.202
6.049
6.139
787,457
+0.04(+0.59%)
Mar 29, 2012
6.076
6.121
6.013
6.103
1,057,068
-0.02(-0.30%)
Mar 28, 2012
6.221
6.248
6.022
6.121
1,294,350
-0.11(-1.74%)
Mar 27, 2012
6.356
6.356
6.230
6.230
859,300
-0.14(-2.13%)
Mar 26, 2012
6.230
6.365
6.212
6.365
1,334,231
+0.16(+2.62%)
Mar 23, 2012
5.995
6.202
5.922
6.202
1,141,457
+0.20(+3.31%)
Mar 22, 2012
6.085
6.135
5.967
6.004
1,196,620
-0.16(-2.64%)
Mar 21, 2012
6.248
6.266
6.121
6.166
1,544,377
-0.09(-1.45%)
Mar 20, 2012
6.175
6.266
6.144
6.257
1,097,168
+0.05(+0.73%)
Mar 19, 2012
6.121
6.302
6.067
6.212
1,691,016
+0.06(+1.03%)
Mar 16, 2012
6.148
6.198
6.094
6.148
2,601,597
+0.01(+0.15%)
Mar 15, 2012
5.949
6.139
5.850
6.139
2,192,164
+0.19(+3.19%)
Mar 14, 2012
5.922
5.985
5.768
5.949
1,683,600
-0.01(-0.15%)
Mar 13, 2012
5.940
5.985
5.859
5.958
1,360,042
+0.08(+1.38%)
Mar 12, 2012
6.022
6.058
5.859
5.877
964,058
-0.14(-2.40%)
Mar 09, 2012
6.004
6.049
5.886
6.022
1,247,834
+0.05(+0.76%)
Mar 08, 2012
5.967
5.995
5.850
5.976
1,255,753
+0.08(+1.38%)
Mar 07, 2012
5.967
5.976
5.877
5.895
1,128,747
-0.03(-0.46%)
Mar 06, 2012
5.995
6.031
5.913
5.922
2,098,776
-0.16(-2.67%)
Mar 05, 2012
5.895
6.121
5.877
6.085
1,685,088
+0.16(+2.75%)
Mar 02, 2012
6.067
6.103
5.886
5.922
1,351,649
-0.14(-2.38%)
Mar 01, 2012
6.013
6.112
5.995
6.067
1,721,598
+0.11(+1.82%)
Feb 29, 2012
6.212
6.329
5.922
5.958
2,082,881
-0.21(-3.37%)
Feb 28, 2012
6.329
6.356
6.157
6.166
1,255,730
-0.16(-2.57%)
Feb 27, 2012
6.374
6.465
6.311
6.329
843,233
-0.12(-1.82%)
Feb 24, 2012
6.591
6.609
6.429
6.447
956,213
-0.16(-2.46%)
Feb 23, 2012
6.419
6.618
6.356
6.609
1,223,093
+0.22(+3.39%)
Feb 22, 2012
6.365
6.510
6.347
6.392
843,526
+0.05(+0.71%)
Feb 21, 2012
6.573
6.600
6.293
6.347
1,080,075
-0.24(-3.70%)
Feb 17, 2012
6.510
6.646
6.510
6.591
1,162,470
+0.13(+1.96%)
Feb 16, 2012
6.383
6.664
6.383
6.465
1,980,680
+0.10(+1.56%)
Feb 15, 2012
6.627
6.627
6.302
6.365
1,740,862
-0.23(-3.43%)
Feb 14, 2012
6.673
6.682
6.537
6.591
617,400
-0.10(-1.49%)
Feb 13, 2012
6.664
6.763
6.618
6.691
713,963
+0.13(+1.93%)
Feb 10, 2012
6.655
6.691
6.519
6.564
1,177,987
-0.20(-2.94%)
Feb 09, 2012
6.718
6.799
6.655
6.763
1,337,657
+0.10(+1.49%)
Feb 08, 2012
6.817
6.899
6.646
6.664
1,002,979
-0.11(-1.60%)
Feb 07, 2012
6.781
6.835
6.700
6.772
799,009
-0.05(-0.66%)
Feb 06, 2012
6.917
6.998
6.772
6.817
1,212,070
-0.18(-2.58%)
Feb 03, 2012
6.935
7.125
6.881
6.998
1,239,564
+0.14(+1.98%)
Feb 02, 2012
7.052
7.052
6.772
6.863
1,868,896
-0.07(-1.04%)
Feb 01, 2012
6.781
6.935
6.727
6.935
1,372,545
+0.20(+2.95%)
Jan 31, 2012
6.872
6.889
6.609
6.736
1,536,397
-0.13(-1.84%)
Jan 30, 2012
7.025
7.161
6.844
6.863
1,598,323
-0.28(-3.92%)
Jan 27, 2012
7.188
7.251
7.080
7.143
737,164
-0.08(-1.13%)
Jan 26, 2012
7.278
7.577
7.197
7.224
1,261,283
+0.02(+0.25%)
Jan 25, 2012
7.152
7.229
6.998
7.206
653,437
+0.02(+0.25%)
Jan 24, 2012
6.935
7.197
6.899
7.188
901,040
+0.18(+2.58%)
Jan 23, 2012
6.935
7.125
6.935
7.007
869,145
+0.05(+0.65%)
Jan 20, 2012
7.134
7.197
6.853
6.962
1,486,812
-0.19(-2.65%)
Jan 19, 2012
7.233
7.287
7.043
7.152
1,182,087
-0.13(-1.74%)
Jan 18, 2012
7.206
7.328
7.107
7.278
1,052,823
+0.09(+1.26%)
Jan 17, 2012
7.360
7.423
7.143
7.188
1,638,477
-0.12(-1.61%)
Jan 13, 2012
7.107
7.351
7.034
7.306
1,712,088
+0.09(+1.25%)
Jan 12, 2012
7.080
7.233
6.944
7.215
3,549,542
+0.18(+2.57%)
Jan 11, 2012
7.016
7.098
6.971
7.034
2,416,198
+0.01(+0.13%)
Jan 10, 2012
7.107
7.125
6.976
7.025
2,265,053
+0.05(+0.65%)
Jan 09, 2012
7.052
7.080
6.908
6.980
1,069,890
-0.05(-0.77%)
Jan 06, 2012
7.034
7.061
6.980
7.034
1,523,266
+0.03(+0.39%)
Jan 05, 2012
6.944
7.089
6.817
7.007
1,157,703
+0.05(+0.65%)
Jan 04, 2012
7.007
7.052
6.890
6.962
1,532,316
-0.03(-0.39%)
Dec 30, 2011
7.043
7.052
6.944
6.989
546,732
-0.05(-0.77%)
Dec 29, 2011
6.935
7.070
6.935
7.043
630,622
+0.11(+1.56%)
Dec 28, 2011
7.016
7.052
6.889
6.935
738,508
-0.08(-1.16%)
Dec 27, 2011
6.980
7.052
6.962
7.016
568,241
-0.03(-0.39%)
Dec 23, 2011
7.080
7.080
6.998
7.043
582,411
+0.00(+0.00%)
Dec 21, 2011
6.890
7.052
6.691
7.043
1,440,437
+0.11(+1.56%)
Dec 20, 2011
6.664
6.962
6.664
6.935
1,211,955
+0.43(+6.68%)
Dec 19, 2011
6.700
6.790
6.401
6.501
1,538,200
-0.15(-2.31%)
Dec 16, 2011
6.908
6.995
6.600
6.655
2,170,182
-0.15(-2.26%)
Dec 15, 2011
6.817
6.908
6.727
6.808
860,306
+0.12(+1.76%)
Dec 14, 2011
6.745
6.826
6.677
6.691
855,529
-0.10(-1.46%)
Dec 13, 2011
7.152
7.251
6.781
6.790
1,305,430
-0.26(-3.72%)
Dec 12, 2011
6.899
7.061
6.844
7.052
967,069
+0.02(+0.26%)
Dec 09, 2011
6.718
7.070
6.664
7.034
1,527,027
+0.35(+5.28%)
Dec 08, 2011
7.025
7.098
6.655
6.682
1,631,870
-0.52(-7.28%)
Dec 07, 2011
6.998
7.287
6.881
7.206
3,615,430
+0.17(+2.44%)
Dec 06, 2011
7.116
7.179
7.003
7.034
1,359,505
-0.11(-1.52%)
Dec 05, 2011
7.143
7.360
7.070
7.143
2,039,677
+0.15(+2.20%)
Dec 02, 2011
6.872
7.034
6.844
6.989
1,912,999
+0.26(+3.90%)
Dec 01, 2011
6.546
6.817
6.483
6.727
1,140,732
+0.14(+2.20%)
Nov 30, 2011
6.266
6.609
6.202
6.582
1,767,626
+0.61(+10.30%)
Nov 29, 2011
6.085
6.112
5.958
5.967
1,588,786
-0.09(-1.49%)
Nov 28, 2011
6.013
6.207
5.958
6.058
1,165,448
+0.17(+2.92%)
Nov 25, 2011
5.995
6.103
5.886
5.886
374,564
-0.15(-2.54%)
Nov 23, 2011
6.202
6.248
6.004
6.040
949,489
-0.24(-3.75%)
Nov 22, 2011
6.257
6.325
6.112
6.275
1,297,155
-0.01(-0.14%)
Nov 21, 2011
6.329
6.392
6.248
6.284
1,007,820
-0.22(-3.34%)
Nov 18, 2011
6.519
6.582
6.438
6.501
1,237,906
+0.02(+0.28%)
Nov 17, 2011
6.401
6.501
6.302
6.483
1,676,079
+0.09(+1.41%)
Nov 16, 2011
6.329
6.582
6.293
6.392
1,565,935
-0.05(-0.84%)
Nov 15, 2011
6.356
6.537
6.266
6.447
707,374
+0.05(+0.85%)
Nov 14, 2011
6.429
6.501
6.329
6.392
713,020
-0.10(-1.53%)
Nov 11, 2011
6.438
6.573
6.374
6.492
1,156,071
+0.17(+2.72%)
Nov 10, 2011
6.392
6.392
6.221
6.320
1,068,077
+0.08(+1.30%)
Nov 09, 2011
6.465
6.510
6.230
6.239
1,392,617
-0.43(-6.50%)
Nov 08, 2011
6.727
6.763
6.510
6.673
1,698,522
+0.03(+0.41%)
Nov 07, 2011
6.736
6.799
6.510
6.646
887,741
-0.10(-1.47%)
Nov 04, 2011
6.745
6.799
6.582
6.745
1,027,151
-0.13(-1.84%)
Nov 03, 2011
6.908
6.980
6.636
6.872
1,257,253
+0.07(+1.06%)
Nov 02, 2011
6.618
6.848
6.582
6.799
1,483,648
+0.33(+5.03%)
Nov 01, 2011
6.573
6.772
6.438
6.474
2,092,844
-0.42(-6.04%)
Oct 31, 2011
6.944
7.052
6.790
6.890
1,419,671
-0.19(-2.68%)
Oct 28, 2011
7.070
7.143
6.899
7.080
1,892,071
-0.05(-0.76%)
Oct 27, 2011
6.899
7.224
6.872
7.134
3,243,432
+0.51(+7.64%)
Oct 26, 2011
6.239
6.686
6.193
6.627
2,521,393
+0.13(+1.95%)
Oct 25, 2011
6.627
6.691
6.383
6.501
2,183,751
-0.22(-3.23%)
Oct 24, 2011
6.582
6.853
6.510
6.718
2,051,208
+0.20(+3.05%)
Oct 21, 2011
6.573
6.682
6.410
6.519
1,650,057
+0.08(+1.26%)
Oct 20, 2011
6.013
6.510
5.931
6.438
3,191,241
+0.54(+9.20%)
Oct 19, 2011
6.212
6.279
5.872
5.895
2,103,266
-0.33(-5.23%)
Oct 18, 2011
6.031
6.302
5.868
6.221
1,842,983
+0.21(+3.46%)
Oct 17, 2011
6.193
6.302
5.868
6.013
2,238,672
-0.27(-4.32%)
Oct 14, 2011
6.266
6.474
6.112
6.284
1,779,635
+0.13(+2.06%)
Oct 13, 2011
6.112
6.202
5.940
6.157
1,408,303
-0.04(-0.58%)
Oct 12, 2011
6.175
6.325
6.148
6.193
1,746,789
+0.08(+1.33%)
Oct 11, 2011
5.949
6.157
5.922
6.112
1,689,326
+0.10(+1.65%)
Oct 10, 2011
5.958
6.171
5.859
6.013
2,034,060
+0.19(+3.26%)
Oct 07, 2011
6.157
6.212
5.814
5.823
3,094,281
-0.28(-4.59%)
Oct 06, 2011
6.058
6.139
5.850
6.103
5,351,066
+0.69(+12.69%)
Oct 05, 2011
5.497
5.524
5.334
5.416
2,674,715
-0.04(-0.66%)
Oct 04, 2011
5.036
5.488
4.973
5.452
5,712,416
+0.33(+6.35%)
Oct 03, 2011
5.253
5.362
5.027
5.127
3,625,265
-0.13(-2.41%)
Sep 30, 2011
5.434
5.434
5.217
5.253
3,133,658
-0.31(-5.53%)
Sep 29, 2011
5.244
5.561
5.217
5.561
3,215,820
+0.45(+8.85%)
Sep 28, 2011
5.497
5.570
5.072
5.108
1,950,434
-0.39(-7.07%)
Sep 27, 2011
5.497
5.759
5.443
5.497
2,653,650
+0.15(+2.88%)
Sep 26, 2011
5.307
5.353
5.027
5.344
2,087,424
+0.11(+2.07%)
Sep 23, 2011
5.136
5.325
5.081
5.235
2,356,976
+0.03(+0.52%)
Sep 22, 2011
5.353
5.470
5.099
5.208
3,969,767
-0.38(-6.80%)
Sep 21, 2011
6.013
6.058
5.588
5.588
4,039,257
-0.42(-6.93%)
Sep 20, 2011
6.320
6.365
6.004
6.004
2,813,185
-0.28(-4.46%)
Sep 19, 2011
6.347
6.429
6.193
6.284
2,148,337
-0.27(-4.14%)
Sep 16, 2011
6.799
6.799
6.474
6.555
2,212,680
-0.13(-1.89%)
Sep 15, 2011
6.618
6.709
6.510
6.682
1,278,919
+0.12(+1.79%)
Sep 14, 2011
6.655
6.718
6.419
6.564
1,763,378
-0.01(-0.14%)
Sep 13, 2011
6.383
6.609
6.347
6.573
1,506,866
+0.20(+3.12%)
Sep 12, 2011
6.320
6.465
6.157
6.374
2,584,247
-0.12(-1.81%)
Sep 09, 2011
6.573
6.673
6.374
6.492
2,029,833
-0.23(-3.36%)
Sep 08, 2011
6.881
6.962
6.646
6.718
1,269,090
-0.24(-3.38%)
Sep 07, 2011
6.799
6.962
6.790
6.953
1,931,711
+0.32(+4.77%)
Sep 06, 2011
6.546
6.709
6.510
6.636
1,658,010
-0.16(-2.39%)
Sep 02, 2011
7.007
7.052
6.745
6.799
1,696,057
-0.38(-5.29%)
Sep 01, 2011
7.423
7.559
7.143
7.179
1,994,386
-0.22(-2.93%)
Aug 31, 2011
7.513
7.649
7.315
7.396
2,315,373
-0.09(-1.21%)
Aug 30, 2011
7.324
7.554
7.134
7.486
3,433,282
+0.09(+1.22%)
Aug 29, 2011
6.709
7.405
6.646
7.396
2,710,729
+0.79(+11.90%)
Aug 26, 2011
6.266
6.664
6.175
6.609
1,950,739
+0.24(+3.84%)
Aug 25, 2011
6.673
6.700
6.329
6.365
1,734,056
-0.26(-3.96%)
Aug 24, 2011
6.329
6.691
6.311
6.627
3,512,903
+0.30(+4.71%)
Aug 23, 2011
6.040
6.374
5.940
6.329
2,361,200
+0.41(+6.87%)
Aug 22, 2011
6.212
6.239
5.854
5.922
1,572,486
-0.07(-1.21%)
Aug 19, 2011
6.112
6.320
5.958
5.995
2,927,525
-0.23(-3.63%)
Aug 18, 2011
6.356
6.447
6.130
6.221
3,495,920
-0.36(-5.49%)
Aug 17, 2011
6.835
6.872
6.528
6.582
2,755,471
-0.18(-2.67%)
Aug 16, 2011
6.799
6.853
6.618
6.763
2,260,276
-0.17(-2.48%)
Aug 15, 2011
6.727
6.944
6.636
6.935
1,677,107
+0.28(+4.21%)
Aug 12, 2011
6.817
6.962
6.573
6.655
1,808,181
-0.07(-1.08%)
Aug 11, 2011
6.311
6.872
6.275
6.727
3,261,710
+0.45(+7.20%)
Aug 10, 2011
6.709
6.709
6.275
6.275
3,157,860
-0.65(-9.40%)
Aug 09, 2011
6.600
6.926
6.230
6.926
4,861,209
+0.64(+10.22%)
Aug 08, 2011
6.600
6.826
6.230
6.284
4,102,844
-0.56(-8.19%)
Aug 05, 2011
6.989
7.134
6.582
6.844
3,280,298
-0.01(-0.13%)
Aug 04, 2011
7.278
7.360
6.799
6.853
3,912,153
-0.56(-7.56%)
Aug 03, 2011
7.224
7.486
6.944
7.414
4,311,966
+0.19(+2.63%)
Aug 02, 2011
7.667
7.712
7.224
7.224
3,033,593
-0.52(-6.77%)
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
.