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

Gannett Co (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2004 87.05 87.20 86.68 86.68 998,100 -0.30(-0.34%)
Apr 29, 2004 87.65 87.75 86.65 86.98 1,206,000 -0.59(-0.67%)
Apr 28, 2004 88.50 88.65 87.56 87.57 1,088,000 -1.31(-1.47%)
Apr 27, 2004 88.99 89.21 88.61 88.88 694,400 -0.12(-0.13%)
Apr 26, 2004 89.05 89.20 88.70 89.00 745,400 +0.06(+0.07%)
Apr 23, 2004 89.10 89.38 88.62 88.94 837,900 -0.06(-0.07%)
Apr 22, 2004 88.00 89.15 88.00 89.00 1,076,400 +0.62(+0.70%)
Apr 21, 2004 88.47 88.65 87.54 88.38 713,400 -0.11(-0.12%)
Apr 20, 2004 90.00 90.42 88.46 88.49 725,600 -1.57(-1.74%)
Apr 19, 2004 89.90 90.06 89.45 90.06 703,100 -0.04(-0.04%)
Apr 16, 2004 90.40 90.40 89.50 90.10 791,500 +0.45(+0.50%)
Apr 15, 2004 89.95 89.95 88.97 89.65 995,100 -0.10(-0.11%)
Apr 14, 2004 88.44 89.95 88.29 89.75 1,025,500 +1.32(+1.49%)
Apr 13, 2004 89.95 89.95 88.00 88.43 965,100 -0.79(-0.89%)
Apr 12, 2004 90.52 90.70 88.67 89.22 952,400 -1.20(-1.33%)
Apr 08, 2004 90.50 90.85 89.85 90.42 650,400 +0.27(+0.30%)
Apr 07, 2004 90.95 91.38 90.15 90.15 1,069,900 -0.85(-0.93%)
Apr 06, 2004 90.80 91.00 90.52 91.00 781,800 +0.01(+0.01%)
Apr 05, 2004 90.00 90.99 89.65 90.99 870,500 +0.85(+0.94%)
Apr 02, 2004 89.87 90.18 89.53 90.14 1,251,600 +0.86(+0.96%)
Apr 01, 2004 88.70 89.79 88.23 89.28 920,400 +1.14(+1.29%)
Mar 31, 2004 88.45 88.59 87.80 88.14 989,700 -0.51(-0.58%)
Mar 30, 2004 88.18 88.94 88.02 88.65 631,300 +0.25(+0.28%)
Mar 29, 2004 88.10 88.50 87.60 88.40 859,000 +0.70(+0.80%)
Mar 26, 2004 87.70 88.69 87.14 87.70 881,700 -0.24(-0.27%)
Mar 25, 2004 87.65 88.15 86.85 87.94 936,600 +0.30(+0.34%)
Mar 24, 2004 87.71 88.57 87.41 87.64 1,029,600 -0.02(-0.02%)
Mar 23, 2004 87.38 87.88 86.94 87.66 1,149,700 +0.58(+0.67%)
Mar 22, 2004 88.26 88.57 86.50 87.08 927,300 -1.17(-1.33%)
Mar 19, 2004 89.11 89.58 88.04 88.25 1,027,300 -1.34(-1.50%)
Mar 18, 2004 89.00 89.63 88.77 89.59 1,070,800 +0.35(+0.39%)
Mar 17, 2004 87.04 89.43 87.04 89.24 1,532,500 +3.18(+3.70%)
Mar 16, 2004 85.30 86.44 85.01 86.06 830,800 +0.76(+0.89%)
Mar 15, 2004 85.43 85.94 85.17 85.30 985,700 -0.38(-0.44%)
Mar 12, 2004 84.75 85.80 84.68 85.68 754,200 +0.78(+0.92%)
Mar 11, 2004 85.52 85.97 84.89 84.90 842,600 -0.72(-0.84%)
Mar 10, 2004 86.04 86.30 85.61 85.62 735,900 -0.62(-0.72%)
Mar 09, 2004 85.75 86.32 85.65 86.24 595,800 +0.38(+0.44%)
Mar 08, 2004 86.64 86.64 85.86 85.86 524,600 -0.36(-0.42%)
Mar 05, 2004 86.23 86.51 85.69 86.22 1,054,600 -0.26(-0.30%)
Mar 04, 2004 85.94 86.60 85.94 86.48 577,900 +0.43(+0.50%)
Mar 03, 2004 85.64 86.28 85.64 86.05 737,800 -0.07(-0.08%)
Mar 02, 2004 87.15 87.23 86.04 86.12 816,100 -0.47(-0.54%)
Mar 01, 2004 86.27 87.90 85.95 86.59 1,108,800 +0.32(+0.37%)
Feb 27, 2004 86.80 87.02 86.27 86.27 1,125,400 -0.40(-0.46%)
Feb 26, 2004 87.10 87.49 86.65 86.67 905,400 +0.48(+0.56%)
Feb 25, 2004 87.80 87.80 86.17 86.19 837,000 -1.84(-2.09%)
Feb 24, 2004 86.60 88.60 86.39 88.03 849,200 +1.23(+1.42%)
Feb 23, 2004 87.50 87.60 86.23 86.80 594,800 -0.54(-0.62%)
Feb 20, 2004 88.44 88.44 87.14 87.34 663,600 -0.86(-0.98%)
Feb 19, 2004 88.15 89.66 88.15 88.20 1,088,900 +0.15(+0.17%)
Feb 18, 2004 88.40 88.40 87.50 88.05 702,400 -0.40(-0.45%)
Feb 17, 2004 88.38 89.21 88.25 88.45 732,200 +0.07(+0.08%)
Feb 13, 2004 88.00 88.52 87.97 88.38 706,100 +0.20(+0.23%)
Feb 12, 2004 87.53 88.47 87.10 88.18 804,500 +0.63(+0.72%)
Feb 11, 2004 87.05 87.85 86.20 87.55 854,500 +0.50(+0.57%)
Feb 10, 2004 86.50 87.37 86.07 87.05 658,800 +0.86(+1.00%)
Feb 09, 2004 85.15 86.98 84.92 86.19 772,600 +1.33(+1.57%)
Feb 06, 2004 84.75 85.35 84.20 84.86 843,100 -0.29(-0.34%)
Feb 05, 2004 85.00 85.55 84.10 85.15 875,300 +0.15(+0.18%)
Feb 04, 2004 85.00 85.75 84.80 85.00 870,600 -0.46(-0.54%)
Feb 03, 2004 85.75 86.11 85.30 85.46 603,000 -0.49(-0.57%)
Feb 02, 2004 85.80 86.49 84.27 85.95 1,288,000 +0.24(+0.28%)
Jan 30, 2004 86.74 86.80 85.66 85.71 1,220,900 -1.23(-1.41%)
Jan 29, 2004 84.85 86.97 84.80 86.94 1,473,900 +1.89(+2.22%)
Jan 28, 2004 84.97 85.35 84.62 85.05 1,731,200 +0.55(+0.65%)
Jan 27, 2004 85.95 86.30 84.45 84.50 1,192,300 -1.65(-1.92%)
Jan 26, 2004 86.03 86.50 85.07 86.15 765,300 +0.12(+0.14%)
Jan 23, 2004 86.65 86.78 85.46 86.03 921,700 +0.03(+0.03%)
Jan 22, 2004 86.00 86.25 85.70 86.00 1,037,500 +0.00(+0.00%)
Jan 21, 2004 86.12 86.27 85.67 86.00 1,598,900 -0.08(-0.09%)
Jan 20, 2004 87.00 87.25 85.90 86.08 1,498,200 -0.82(-0.94%)
Jan 16, 2004 88.50 88.90 86.77 86.90 1,373,900 -1.24(-1.41%)
Jan 15, 2004 88.57 89.25 88.08 88.14 1,324,700 -0.47(-0.53%)
Jan 14, 2004 88.72 89.35 88.32 88.61 988,500 -0.07(-0.08%)
Jan 13, 2004 88.60 89.61 88.19 88.68 680,500 +0.23(+0.26%)
Jan 12, 2004 87.90 88.76 87.46 88.45 865,800 +0.45(+0.51%)
Jan 09, 2004 89.66 89.77 88.00 88.00 993,900 -1.80(-2.00%)
Jan 08, 2004 90.00 90.38 89.62 89.80 865,800 +0.04(+0.04%)
Jan 07, 2004 89.92 90.29 89.30 89.76 889,100 -0.25(-0.28%)
Jan 06, 2004 89.55 90.10 89.38 90.01 919,800 +0.31(+0.35%)
Jan 05, 2004 89.47 89.98 89.31 89.70 855,500 +1.03(+1.16%)
Jan 02, 2004 88.66 89.56 88.35 88.67 622,000 -0.49(-0.55%)
Dec 31, 2003 88.85 89.30 88.74 89.16 518,700 +0.11(+0.12%)
Dec 30, 2003 88.76 89.25 88.70 89.05 461,500 +0.17(+0.19%)
Dec 29, 2003 87.90 88.89 88.10 88.88 718,900 +0.98(+1.11%)
Dec 26, 2003 88.40 88.42 87.90 87.90 165,100 -0.32(-0.36%)
Dec 24, 2003 88.30 88.55 87.88 88.22 273,700 +0.13(+0.15%)
Dec 23, 2003 88.06 88.70 87.95 88.09 684,000 +0.69(+0.79%)
Dec 22, 2003 87.90 87.90 87.29 87.40 918,200 -0.63(-0.72%)
Dec 19, 2003 88.42 88.49 87.31 88.03 777,000 -0.27(-0.31%)
Dec 18, 2003 87.71 88.49 87.65 88.30 703,200 +0.94(+1.08%)
Dec 17, 2003 87.90 87.65 86.67 87.36 669,700 -0.54(-0.61%)
Dec 16, 2003 87.52 88.54 87.50 87.90 628,100 +0.55(+0.63%)
Dec 15, 2003 87.66 88.11 87.35 87.35 700,700 +0.02(+0.02%)
Dec 12, 2003 87.15 87.66 86.81 87.33 620,000 +0.21(+0.24%)
Dec 11, 2003 86.03 87.70 85.85 87.12 680,000 +0.60(+0.69%)
Dec 10, 2003 87.30 87.44 86.23 86.52 655,500 -0.76(-0.87%)
Dec 09, 2003 87.40 87.95 87.03 87.28 664,300 -0.15(-0.17%)
Dec 08, 2003 87.26 87.41 86.78 87.43 644,500 -0.21(-0.24%)
Dec 05, 2003 87.03 87.85 86.74 87.64 785,500 -0.39(-0.44%)
Dec 04, 2003 88.30 88.46 87.65 88.03 890,400 -0.78(-0.88%)
Dec 03, 2003 88.25 89.07 88.25 88.81 905,000 -0.12(-0.13%)
Dec 02, 2003 88.28 89.63 88.12 88.93 1,348,600 +0.66(+0.75%)
Dec 01, 2003 87.73 88.45 87.56 88.27 1,374,100 +1.67(+1.93%)
Nov 28, 2003 86.86 87.09 86.57 86.60 262,100 -0.25(-0.29%)
Nov 26, 2003 86.82 87.25 86.68 86.85 751,800 +0.17(+0.20%)
Nov 25, 2003 85.85 86.95 85.78 86.68 862,300 +0.88(+1.03%)
Nov 24, 2003 84.95 86.16 84.95 85.80 1,034,700 +1.02(+1.20%)
Nov 21, 2003 84.94 85.04 84.25 84.78 640,800 -0.16(-0.19%)
Nov 20, 2003 85.50 86.55 85.02 84.94 936,500 -0.75(-0.88%)
Nov 19, 2003 84.74 85.87 84.45 85.69 781,100 +0.87(+1.03%)
Nov 18, 2003 85.01 85.73 84.75 84.82 876,500 +0.30(+0.35%)
Nov 17, 2003 85.32 85.80 84.13 84.52 932,600 -1.28(-1.49%)
Nov 14, 2003 85.51 86.27 85.36 85.80 1,072,100 +0.29(+0.34%)
Nov 13, 2003 85.62 85.84 85.07 85.51 1,047,500 -0.11(-0.13%)
Nov 12, 2003 85.25 85.55 84.97 85.62 771,700 +0.49(+0.58%)
Nov 11, 2003 84.95 85.13 84.10 85.13 1,392,300 +0.18(+0.21%)
Nov 10, 2003 84.18 85.11 84.07 84.95 1,606,500 -0.58(-0.68%)
Nov 07, 2003 85.57 86.40 85.30 85.53 906,800 -0.04(-0.05%)
Nov 06, 2003 84.80 85.66 84.50 85.57 872,700 +0.86(+1.02%)
Nov 05, 2003 84.52 84.77 83.65 84.71 829,300 +1.01(+1.21%)
Nov 04, 2003 84.52 84.52 83.65 83.70 692,427 -0.99(-1.17%)
Nov 03, 2003 84.20 84.70 84.10 84.69 383,110 +0.58(+0.69%)
Oct 31, 2003 84.20 84.83 83.94 84.11 680,200 -0.05(-0.06%)
Oct 30, 2003 83.68 84.82 83.20 84.16 1,101,200 +0.96(+1.15%)
Oct 29, 2003 83.25 83.50 82.82 83.20 868,500 -0.12(-0.14%)
Oct 28, 2003 83.83 84.97 82.70 83.32 1,382,000 -0.51(-0.61%)
Oct 27, 2003 83.38 84.65 83.38 83.83 818,500 +0.45(+0.54%)
Oct 24, 2003 83.25 83.40 82.31 83.38 515,700 +0.13(+0.16%)
Oct 23, 2003 83.54 83.63 82.88 83.25 673,200 -0.29(-0.35%)
Oct 22, 2003 84.00 84.00 83.30 83.54 609,900 -0.93(-1.10%)
Oct 21, 2003 84.40 84.73 84.00 84.47 997,600 +0.43(+0.51%)
Oct 20, 2003 83.65 84.10 83.43 84.04 696,500 +0.56(+0.67%)
Oct 17, 2003 84.10 84.49 83.07 83.48 995,200 -0.15(-0.18%)
Oct 16, 2003 82.66 83.95 82.66 83.63 1,112,900 +0.78(+0.94%)
Oct 15, 2003 81.75 83.19 81.69 82.85 1,707,000 +1.93(+2.39%)
Oct 14, 2003 80.75 81.53 79.70 80.92 1,346,300 +0.98(+1.23%)
Oct 13, 2003 80.75 81.17 79.90 79.94 977,600 -0.81(-1.00%)
Oct 10, 2003 80.88 81.13 80.35 80.75 967,200 -0.20(-0.25%)
Oct 09, 2003 80.62 81.54 80.62 80.95 797,200 +0.97(+1.21%)
Oct 08, 2003 80.05 80.74 79.68 79.98 737,800 -0.23(-0.29%)
Oct 07, 2003 79.60 80.26 79.32 80.21 1,068,300 +0.31(+0.39%)
Oct 06, 2003 79.16 80.26 79.06 79.90 607,400 +0.75(+0.95%)
Oct 03, 2003 79.55 79.84 78.96 79.15 981,800 +0.17(+0.22%)
Oct 02, 2003 78.69 79.33 78.26 78.98 1,093,800 +1.00(+1.28%)
Oct 01, 2003 77.29 78.44 77.29 77.98 1,594,400 +0.42(+0.54%)
Sep 30, 2003 78.20 78.60 77.60 77.56 1,539,600 -0.64(-0.82%)
Sep 29, 2003 77.95 78.60 77.59 78.20 822,300 +0.25(+0.32%)
Sep 26, 2003 78.11 78.22 77.60 77.95 1,133,700 -0.16(-0.20%)
Sep 25, 2003 78.56 78.85 78.11 78.11 897,400 +0.11(+0.14%)
Sep 24, 2003 78.82 78.90 78.00 78.00 1,296,600 -0.85(-1.08%)
Sep 23, 2003 77.80 79.00 78.12 78.85 1,118,700 +1.05(+1.35%)
Sep 22, 2003 78.10 77.80 77.32 77.80 826,300 -0.30(-0.38%)
Sep 19, 2003 77.40 78.21 77.00 78.10 1,350,100 +0.66(+0.85%)
Sep 18, 2003 76.00 77.62 76.00 77.44 1,716,300 +1.44(+1.89%)
Sep 17, 2003 76.90 76.80 75.86 76.00 1,395,400 -0.90(-1.17%)
Sep 16, 2003 75.86 76.76 76.03 76.90 1,026,900 +1.04(+1.37%)
Sep 15, 2003 77.00 77.20 75.59 75.86 1,331,100 -1.18(-1.53%)
Sep 12, 2003 77.15 77.34 76.53 77.04 1,067,800 -0.14(-0.18%)
Sep 11, 2003 76.80 78.00 76.80 77.18 1,171,300 +0.38(+0.49%)
Sep 10, 2003 77.45 77.58 76.36 76.80 1,175,300 -1.14(-1.46%)
Sep 09, 2003 78.54 78.58 77.87 77.94 1,175,200 -0.60(-0.76%)
Sep 08, 2003 78.10 78.89 78.08 78.54 672,300 +0.24(+0.31%)
Sep 05, 2003 78.83 79.00 77.77 78.30 888,300 -0.49(-0.62%)
Sep 04, 2003 79.12 79.30 78.52 78.79 769,300 -0.36(-0.45%)
Sep 03, 2003 79.42 79.48 78.81 79.15 857,000 -0.03(-0.04%)
Sep 02, 2003 78.55 79.49 78.51 79.18 870,100 +0.76(+0.97%)
Aug 29, 2003 77.53 78.53 77.41 78.42 709,500 +0.89(+1.15%)
Aug 28, 2003 77.31 77.66 77.00 77.53 991,300 +0.23(+0.30%)
Aug 27, 2003 78.00 78.09 77.08 77.30 866,600 -0.82(-1.05%)
Aug 26, 2003 77.94 78.28 77.24 78.12 818,900 +0.19(+0.24%)
Aug 25, 2003 78.10 78.24 77.50 77.93 807,300 -0.28(-0.36%)
Aug 22, 2003 78.55 78.84 77.98 78.21 1,074,700 -0.29(-0.37%)
Aug 21, 2003 77.70 78.84 77.70 78.50 1,207,900 +0.81(+1.04%)
Aug 20, 2003 77.27 77.95 77.22 77.69 1,194,300 +0.04(+0.05%)
Aug 19, 2003 77.98 78.09 77.37 77.65 1,156,300 -0.54(-0.69%)
Aug 18, 2003 78.00 78.30 77.88 78.19 994,000 +0.53(+0.68%)
Aug 15, 2003 77.69 77.77 77.26 77.66 656,000 +0.28(+0.36%)
Aug 14, 2003 77.50 77.50 77.17 77.38 1,134,400 +0.30(+0.39%)
Aug 13, 2003 77.27 77.56 76.97 77.08 1,058,200 -0.17(-0.22%)
Aug 12, 2003 77.40 77.40 76.85 77.25 1,371,100 +0.15(+0.19%)
Aug 11, 2003 77.13 77.49 76.80 77.10 1,246,700 -0.13(-0.17%)
Aug 08, 2003 77.65 77.66 77.01 77.23 1,510,200 -0.27(-0.35%)
Aug 07, 2003 77.11 77.78 77.00 77.50 1,619,100 +0.13(+0.17%)
Aug 06, 2003 76.80 77.80 76.73 77.37 1,186,100 +0.64(+0.83%)
Aug 05, 2003 77.95 77.95 76.69 76.73 772,400 -0.94(-1.21%)
Aug 04, 2003 76.80 77.67 76.59 77.67 1,248,600 +0.63(+0.82%)
Aug 01, 2003 77.08 77.80 76.74 77.04 1,117,500 +0.21(+0.27%)
Jul 31, 2003 77.75 78.15 76.78 76.83 1,048,200 -0.12(-0.16%)
Jul 30, 2003 76.96 77.42 76.75 76.95 630,900 +0.22(+0.29%)
Jul 29, 2003 77.15 77.40 75.96 76.73 748,500 +0.00(+0.00%)
Jul 28, 2003 77.10 77.37 76.40 76.73 610,500 -0.49(-0.63%)
Jul 25, 2003 77.48 77.64 76.53 77.22 962,800 +0.25(+0.32%)
Jul 24, 2003 76.95 77.64 76.48 76.97 1,129,100 +0.44(+0.57%)
Jul 23, 2003 77.88 77.95 76.12 76.53 875,100 -1.15(-1.48%)
Jul 22, 2003 77.42 78.07 76.83 77.68 790,200 +0.40(+0.52%)
Jul 21, 2003 77.59 77.80 76.92 77.28 688,900 -0.51(-0.66%)
Jul 18, 2003 77.56 77.94 77.34 77.79 1,080,900 +0.73(+0.95%)
Jul 17, 2003 76.89 77.40 76.64 77.06 1,559,600 +0.17(+0.22%)
Jul 16, 2003 76.78 77.42 76.55 76.89 1,254,700 +0.36(+0.47%)
Jul 15, 2003 77.00 77.85 76.33 76.53 1,565,500 -0.27(-0.35%)
Jul 14, 2003 77.99 78.52 76.65 76.80 1,133,700 -1.17(-1.50%)
Jul 11, 2003 78.14 78.39 77.39 77.97 964,100 -0.47(-0.60%)
Jul 10, 2003 78.62 78.72 78.00 78.44 1,054,100 -0.18(-0.23%)
Jul 09, 2003 78.63 79.00 78.44 78.62 869,400 -0.13(-0.17%)
Jul 08, 2003 78.28 78.93 78.28 78.75 973,100 +0.50(+0.64%)
Jul 07, 2003 77.60 78.35 77.60 78.25 796,800 +0.85(+1.10%)
Jul 03, 2003 78.15 78.49 77.40 77.40 499,500 -0.77(-0.99%)
Jul 02, 2003 78.08 78.25 77.52 78.17 828,500 +0.83(+1.07%)
Jul 01, 2003 76.82 77.48 76.05 77.34 1,125,200 +0.53(+0.69%)
Jun 30, 2003 77.03 77.40 76.56 76.81 928,400 +0.22(+0.29%)
Jun 27, 2003 76.50 77.81 75.85 76.59 955,400 +0.34(+0.45%)
Jun 26, 2003 76.07 76.67 75.80 76.25 907,500 +0.18(+0.24%)
Jun 25, 2003 76.60 77.18 76.07 76.07 1,403,800 -0.01(-0.01%)
Jun 24, 2003 76.42 76.80 75.60 76.08 1,200,900 -0.40(-0.52%)
Jun 23, 2003 76.80 76.98 76.26 76.48 898,500 -0.15(-0.20%)
Jun 20, 2003 76.15 77.45 76.07 76.63 1,322,600 +0.75(+0.99%)
Jun 19, 2003 76.95 77.00 75.83 75.88 1,067,500 -0.95(-1.24%)
Jun 18, 2003 77.80 77.80 76.32 76.83 2,045,400 -0.96(-1.23%)
Jun 17, 2003 77.70 78.14 77.35 77.79 1,678,700 +0.51(+0.66%)
Jun 16, 2003 76.80 77.50 76.48 77.28 909,600 +1.28(+1.68%)
Jun 13, 2003 76.25 76.52 75.75 76.00 1,523,000 -0.25(-0.33%)
Jun 12, 2003 76.81 77.10 76.15 76.25 1,703,600 -0.57(-0.74%)
Jun 11, 2003 77.50 77.50 76.30 76.82 2,054,000 -0.43(-0.56%)
Jun 10, 2003 77.45 77.80 76.81 77.25 992,200 -0.04(-0.05%)
Jun 09, 2003 77.28 78.02 77.03 77.29 772,200 +0.01(+0.01%)
Jun 06, 2003 78.84 79.20 77.00 77.28 1,511,300 -1.46(-1.85%)
Jun 05, 2003 79.22 79.23 78.11 78.74 1,177,900 -0.76(-0.96%)
Jun 04, 2003 79.50 79.96 78.63 79.50 1,556,900 -0.20(-0.25%)
Jun 03, 2003 79.54 79.75 79.12 79.70 1,206,100 +0.16(+0.20%)
Jun 02, 2003 79.50 80.00 79.17 79.54 1,478,600 +0.54(+0.68%)
May 30, 2003 78.00 79.39 77.99 79.00 1,292,700 +1.08(+1.39%)
May 29, 2003 77.07 78.36 76.80 77.92 2,447,200 +0.95(+1.23%)
May 28, 2003 76.60 77.18 76.07 76.97 1,386,400 +0.22(+0.29%)
May 27, 2003 75.55 76.86 75.23 76.75 953,100 +0.99(+1.31%)
May 23, 2003 75.65 76.14 74.80 75.76 698,400 +0.36(+0.48%)
May 22, 2003 75.32 75.79 74.94 75.40 846,000 +0.48(+0.64%)
May 21, 2003 73.82 74.93 73.75 74.92 1,127,600 +0.61(+0.82%)
May 20, 2003 74.69 75.20 73.54 74.31 1,224,100 -0.22(-0.30%)
May 19, 2003 75.22 75.25 74.35 74.53 1,536,700 -0.87(-1.15%)
May 16, 2003 75.80 76.05 75.01 75.40 1,476,800 -1.21(-1.58%)
May 15, 2003 76.04 76.83 75.54 76.61 876,500 +0.77(+1.02%)
May 14, 2003 76.20 76.40 75.18 75.84 787,700 -0.34(-0.45%)
May 13, 2003 75.80 76.60 75.29 76.18 893,600 +0.18(+0.24%)
May 12, 2003 75.50 76.32 74.95 76.00 1,219,800 +0.60(+0.80%)
May 09, 2003 74.50 75.46 74.16 75.40 1,334,300 +1.05(+1.41%)
May 08, 2003 74.98 74.98 74.17 74.35 755,600 -0.78(-1.04%)
May 07, 2003 75.30 75.58 74.81 75.13 1,436,100 -0.37(-0.49%)
May 06, 2003 75.31 75.71 74.30 75.50 1,549,300 +0.20(+0.27%)
May 05, 2003 76.09 76.10 74.64 75.30 1,076,700 -0.70(-0.92%)
May 02, 2003 74.89 76.00 74.45 76.00 1,292,000 +0.92(+1.23%)
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.