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, 2008 29.56 29.60 28.33 28.62 3,340,806 -0.94(-3.18%)
Apr 29, 2008 28.53 29.59 28.41 29.56 3,820,437 +0.94(+3.28%)
Apr 28, 2008 27.15 28.88 26.95 28.62 2,227,162 +0.78(+2.80%)
Apr 25, 2008 28.02 28.27 27.06 27.84 2,572,041 -0.09(-0.32%)
Apr 24, 2008 25.91 28.33 25.91 27.93 4,543,952 +2.35(+9.19%)
Apr 23, 2008 27.46 27.65 25.17 25.58 6,968,463 -1.88(-6.85%)
Apr 22, 2008 28.05 28.13 27.25 27.46 3,350,929 -0.84(-2.97%)
Apr 21, 2008 27.90 28.49 27.77 28.30 2,270,025 +0.32(+1.14%)
Apr 18, 2008 27.88 28.18 27.78 27.98 3,259,531 +0.40(+1.45%)
Apr 17, 2008 28.16 28.29 27.37 27.58 2,487,035 -0.78(-2.75%)
Apr 16, 2008 27.57 28.48 27.40 28.36 2,566,431 +0.97(+3.54%)
Apr 15, 2008 27.97 28.10 27.25 27.39 1,624,568 -0.46(-1.65%)
Apr 14, 2008 27.71 27.96 27.45 27.85 1,940,704 +0.23(+0.83%)
Apr 11, 2008 28.40 28.50 27.58 27.62 2,138,668 -0.97(-3.39%)
Apr 10, 2008 28.72 28.89 28.24 28.59 1,489,791 -0.18(-0.63%)
Apr 09, 2008 29.28 29.46 28.55 28.77 1,790,267 -0.54(-1.84%)
Apr 08, 2008 29.97 30.03 29.17 29.31 1,551,932 -0.61(-2.04%)
Apr 07, 2008 29.68 30.06 29.34 29.92 2,045,573 +0.44(+1.49%)
Apr 04, 2008 30.20 30.28 29.28 29.48 1,635,054 -0.79(-2.61%)
Apr 03, 2008 30.61 30.85 30.00 30.27 2,106,753 -0.48(-1.56%)
Apr 02, 2008 30.60 30.97 30.33 30.75 2,473,677 +0.48(+1.59%)
Apr 01, 2008 29.41 30.30 29.06 30.27 3,253,377 +1.22(+4.20%)
Mar 31, 2008 28.59 29.23 28.47 29.05 3,557,056 +0.51(+1.79%)
Mar 28, 2008 29.10 29.11 28.01 28.54 2,969,119 -0.37(-1.28%)
Mar 27, 2008 30.49 30.55 28.84 28.91 3,542,259 -1.53(-5.03%)
Mar 26, 2008 30.56 30.86 30.39 30.44 4,115,724 -0.33(-1.07%)
Mar 25, 2008 31.60 31.82 30.33 30.77 4,802,858 -0.99(-3.12%)
Mar 24, 2008 30.43 31.86 30.35 31.76 2,731,688 +1.51(+4.99%)
Mar 21, 2008 30.14 30.49 29.99 30.25 3,617,738 -0.00(-0.00%)
Mar 20, 2008 30.14 30.49 29.99 30.25 3,617,738 +0.14(+0.47%)
Mar 19, 2008 30.50 31.27 30.11 30.11 2,910,395 -0.07(-0.23%)
Mar 18, 2008 29.80 30.18 29.34 30.18 3,082,159 +0.94(+3.21%)
Mar 17, 2008 27.82 29.63 27.77 29.24 4,344,518 +0.81(+2.85%)
Mar 14, 2008 29.79 30.10 27.79 28.43 4,455,272 -1.54(-5.14%)
Mar 13, 2008 29.64 30.14 29.04 29.97 2,628,602 +0.15(+0.50%)
Mar 12, 2008 29.77 30.55 29.47 29.82 2,210,040 +0.17(+0.57%)
Mar 11, 2008 28.94 29.67 28.69 29.65 2,882,214 +1.02(+3.56%)
Mar 10, 2008 28.97 29.51 28.44 28.63 1,958,949 -0.27(-0.93%)
Mar 07, 2008 28.93 29.22 28.53 28.90 3,367,451 -0.18(-0.62%)
Mar 06, 2008 29.57 29.65 29.04 29.08 3,142,470 -0.68(-2.28%)
Mar 05, 2008 29.35 30.02 29.10 29.76 2,659,055 +0.34(+1.16%)
Mar 04, 2008 29.90 30.08 29.09 29.42 3,946,439 -0.56(-1.87%)
Mar 03, 2008 30.21 30.31 29.79 29.98 3,579,930 -0.17(-0.56%)
Feb 29, 2008 30.24 30.65 30.01 30.15 3,510,353 -0.08(-0.26%)
Feb 28, 2008 31.36 31.41 30.20 30.23 5,282,624 -1.52(-4.79%)
Feb 27, 2008 32.05 32.32 31.50 31.75 3,536,389 -0.55(-1.70%)
Feb 26, 2008 31.82 32.77 31.78 32.30 3,747,470 +0.27(+0.84%)
Feb 25, 2008 31.79 32.10 31.40 32.03 3,478,243 +0.29(+0.91%)
Feb 22, 2008 31.73 31.81 31.26 31.74 2,431,740 +0.08(+0.25%)
Feb 21, 2008 32.05 32.09 31.62 31.66 3,028,377 -0.28(-0.88%)
Feb 20, 2008 32.08 32.08 31.27 31.94 3,697,510 -0.39(-1.21%)
Feb 19, 2008 32.32 32.95 32.02 32.33 3,058,715 +0.43(+1.35%)
Feb 18, 2008 32.02 32.26 31.38 31.90 0 +0.00(+0.00%)
Feb 15, 2008 32.02 32.26 31.38 31.90 3,227,760 -0.31(-0.96%)
Feb 14, 2008 33.19 33.21 32.12 32.21 2,908,045 -0.79(-2.39%)
Feb 13, 2008 32.90 33.12 32.25 33.00 3,292,687 +0.33(+1.01%)
Feb 12, 2008 33.07 33.12 32.48 32.67 3,098,564 -0.18(-0.55%)
Feb 11, 2008 33.55 33.57 32.47 32.85 2,689,926 -0.67(-2.00%)
Feb 08, 2008 33.69 33.89 33.29 33.52 2,774,373 -0.30(-0.89%)
Feb 07, 2008 33.33 34.05 33.31 33.82 3,907,967 +0.24(+0.71%)
Feb 06, 2008 34.83 34.83 33.44 33.58 3,118,056 -1.08(-3.12%)
Feb 05, 2008 35.73 35.73 34.00 34.66 3,952,860 -0.76(-2.15%)
Feb 04, 2008 34.56 37.00 34.56 35.42 3,026,483 -2.05(-5.47%)
Feb 01, 2008 36.57 37.75 36.51 37.47 3,340,539 +0.54(+1.46%)
Jan 31, 2008 37.42 37.42 35.46 36.93 3,531,527 -0.58(-1.55%)
Jan 30, 2008 37.18 38.16 37.10 37.51 2,400,041 +0.17(+0.46%)
Jan 29, 2008 37.74 37.74 36.35 37.34 2,061,401 -0.12(-0.32%)
Jan 28, 2008 35.45 37.49 35.20 37.46 2,011,919 +1.99(+5.61%)
Jan 25, 2008 36.19 36.63 34.89 35.47 2,633,941 -0.42(-1.17%)
Jan 24, 2008 36.05 36.25 35.11 35.89 2,615,879 +0.12(+0.34%)
Jan 23, 2008 33.65 35.86 33.01 35.77 3,421,116 +1.51(+4.41%)
Jan 22, 2008 32.70 34.51 32.37 34.26 3,253,517 +0.23(+0.68%)
Jan 21, 2008 34.94 35.32 33.41 34.03 0 +0.00(+0.00%)
Jan 18, 2008 34.94 35.32 33.41 34.03 2,856,075 -0.61(-1.76%)
Jan 17, 2008 35.46 35.46 34.15 34.64 3,637,800 -0.66(-1.87%)
Jan 16, 2008 33.61 35.75 33.45 35.30 3,611,624 +1.73(+5.15%)
Jan 15, 2008 33.96 33.96 33.11 33.57 2,419,900 -0.35(-1.03%)
Jan 14, 2008 33.88 34.34 33.21 33.92 2,315,450 +0.38(+1.13%)
Jan 11, 2008 33.32 33.58 32.82 33.54 2,670,018 -0.01(-0.03%)
Jan 10, 2008 32.07 33.88 32.06 33.55 3,540,439 +1.10(+3.39%)
Jan 09, 2008 33.82 33.90 31.97 32.45 7,825,239 -1.39(-4.11%)
Jan 08, 2008 35.53 35.68 33.82 33.84 3,008,601 -1.48(-4.19%)
Jan 07, 2008 35.26 35.66 34.95 35.32 2,203,126 +0.29(+0.83%)
Jan 04, 2008 36.34 36.34 34.87 35.03 2,717,907 -1.47(-4.03%)
Jan 03, 2008 37.88 37.88 36.33 36.50 2,614,900 -1.19(-3.16%)
Jan 02, 2008 39.00 39.00 37.58 37.69 2,643,637 -1.31(-3.36%)
Jan 01, 2008 38.04 39.50 38.01 39.00 0 +0.00(+0.00%)
Dec 31, 2007 38.04 39.50 38.01 39.00 2,160,819 +0.77(+2.01%)
Dec 28, 2007 38.96 38.97 38.00 38.23 1,650,469 -0.28(-0.73%)
Dec 27, 2007 38.42 38.94 38.24 38.51 1,854,650 -0.29(-0.75%)
Dec 26, 2007 39.00 39.15 38.47 38.80 1,654,847 -0.20(-0.51%)
Dec 24, 2007 39.50 39.50 38.49 39.00 1,250,045 -0.37(-0.94%)
Dec 21, 2007 38.69 39.41 38.59 39.37 5,286,428 +0.75(+1.94%)
Dec 20, 2007 37.70 38.77 37.70 38.62 3,340,538 +1.07(+2.85%)
Dec 19, 2007 36.26 37.69 36.13 37.55 3,639,569 +1.01(+2.76%)
Dec 18, 2007 36.38 36.72 36.05 36.54 2,966,201 +0.35(+0.97%)
Dec 17, 2007 35.22 36.32 35.13 36.19 3,959,420 +0.89(+2.52%)
Dec 14, 2007 35.38 35.53 34.34 35.30 4,520,920 -0.17(-0.48%)
Dec 13, 2007 35.06 35.54 34.71 35.47 2,447,143 +0.07(+0.20%)
Dec 12, 2007 36.32 36.32 34.89 35.40 2,760,774 -0.05(-0.14%)
Dec 11, 2007 36.29 36.39 35.39 35.45 3,080,616 -0.84(-2.31%)
Dec 10, 2007 36.01 36.36 35.78 36.29 3,687,282 +0.45(+1.26%)
Dec 07, 2007 35.78 36.13 35.77 35.84 1,692,708 +0.06(+0.17%)
Dec 06, 2007 35.64 36.06 35.22 35.78 1,761,150 +0.05(+0.14%)
Dec 05, 2007 36.01 36.43 35.46 35.73 2,402,840 -0.02(-0.06%)
Dec 04, 2007 36.29 36.51 35.52 35.75 2,198,200 -0.77(-2.11%)
Dec 03, 2007 36.70 36.94 36.14 36.52 2,123,300 -0.23(-0.63%)
Nov 30, 2007 36.90 37.31 36.49 36.75 2,932,538 +0.29(+0.80%)
Nov 29, 2007 37.00 37.00 36.33 36.46 2,196,700 -0.41(-1.11%)
Nov 28, 2007 37.15 37.25 36.18 36.87 2,772,310 +0.07(+0.19%)
Nov 27, 2007 37.43 37.65 36.34 36.80 2,484,177 -0.51(-1.37%)
Nov 26, 2007 38.70 38.70 37.29 37.31 2,106,220 -0.41(-1.09%)
Nov 23, 2007 37.10 37.73 36.91 37.72 708,200 +0.69(+1.86%)
Nov 21, 2007 37.49 37.57 36.58 37.03 1,948,800 -0.70(-1.86%)
Nov 20, 2007 37.63 37.99 36.90 37.73 2,862,100 +0.24(+0.64%)
Nov 19, 2007 39.21 39.43 37.45 37.49 3,032,076 -2.05(-5.18%)
Nov 16, 2007 40.08 40.19 39.04 39.54 1,781,660 -0.19(-0.48%)
Nov 15, 2007 40.18 40.61 39.56 39.73 2,105,300 -0.62(-1.54%)
Nov 14, 2007 41.61 41.61 40.25 40.35 1,929,261 -1.09(-2.63%)
Nov 13, 2007 39.85 41.44 39.75 41.44 2,303,200 +1.76(+4.44%)
Nov 12, 2007 39.85 40.28 39.63 39.68 2,319,910 -0.16(-0.40%)
Nov 09, 2007 40.18 40.38 39.70 39.84 2,017,175 -0.60(-1.48%)
Nov 08, 2007 39.86 40.64 39.68 40.44 2,215,617 +0.61(+1.53%)
Nov 07, 2007 40.31 40.31 39.60 39.83 3,851,630 -0.58(-1.44%)
Nov 06, 2007 40.09 41.65 39.83 40.41 1,518,100 +0.34(+0.85%)
Nov 05, 2007 40.11 40.77 39.69 40.07 1,574,044 -0.59(-1.45%)
Nov 02, 2007 41.46 41.60 40.38 40.66 1,410,000 -0.79(-1.91%)
Nov 01, 2007 42.50 42.50 41.39 41.45 1,373,300 -0.96(-2.26%)
Oct 31, 2007 41.84 42.42 41.74 42.41 1,812,900 +0.54(+1.29%)
Oct 30, 2007 41.55 42.12 41.43 41.87 1,010,000 +0.06(+0.14%)
Oct 29, 2007 42.13 42.27 41.60 41.81 1,450,800 -0.12(-0.29%)
Oct 26, 2007 41.92 42.00 41.36 41.93 1,162,300 +0.31(+0.74%)
Oct 25, 2007 41.85 42.32 41.23 41.62 1,513,800 -0.18(-0.43%)
Oct 24, 2007 42.03 42.33 41.26 41.80 2,073,500 -0.53(-1.25%)
Oct 23, 2007 41.32 42.42 41.32 42.33 1,906,300 +1.01(+2.44%)
Oct 22, 2007 41.00 41.32 40.70 41.32 1,291,000 +0.20(+0.49%)
Oct 19, 2007 41.83 42.00 41.06 41.12 3,108,800 -0.88(-2.10%)
Oct 18, 2007 43.04 43.29 41.43 42.00 2,023,400 -1.55(-3.56%)
Oct 17, 2007 44.00 44.76 43.22 43.55 2,252,400 +0.05(+0.11%)
Oct 16, 2007 43.54 43.90 43.46 43.50 1,828,200 -0.03(-0.07%)
Oct 15, 2007 44.20 44.41 43.30 43.53 1,221,300 -0.78(-1.76%)
Oct 12, 2007 44.99 45.08 44.16 44.31 1,430,625 -0.73(-1.62%)
Oct 11, 2007 45.36 45.80 44.93 45.04 1,446,200 -0.14(-0.31%)
Oct 10, 2007 44.85 45.55 44.85 45.18 1,790,213 +0.16(+0.36%)
Oct 09, 2007 45.80 46.02 44.63 45.02 1,603,000 -0.75(-1.64%)
Oct 08, 2007 45.95 46.18 45.71 45.77 744,600 -0.08(-0.17%)
Oct 05, 2007 45.14 45.87 45.14 45.85 1,472,500 +0.62(+1.37%)
Oct 04, 2007 45.10 45.33 44.81 45.23 2,156,600 +0.28(+0.62%)
Oct 03, 2007 45.00 45.12 44.66 44.95 1,302,900 +0.05(+0.11%)
Oct 02, 2007 44.46 45.08 44.22 44.90 1,649,200 +0.70(+1.58%)
Oct 01, 2007 44.28 44.35 43.70 44.20 2,520,800 +0.50(+1.14%)
Sep 28, 2007 44.56 44.86 43.63 43.70 2,336,300 -1.16(-2.59%)
Sep 27, 2007 44.51 45.14 44.51 44.86 1,147,500 +0.33(+0.74%)
Sep 26, 2007 44.31 44.83 44.10 44.53 1,916,000 +0.55(+1.25%)
Sep 25, 2007 44.31 44.43 43.64 43.98 1,383,900 -0.60(-1.35%)
Sep 24, 2007 44.92 45.27 44.51 44.58 1,207,600 -0.48(-1.07%)
Sep 21, 2007 45.35 45.35 44.93 45.06 1,151,700 +0.12(+0.27%)
Sep 20, 2007 45.97 45.80 44.90 44.94 1,304,200 -1.03(-2.24%)
Sep 19, 2007 45.12 46.14 45.12 45.97 1,667,444 +0.98(+2.18%)
Sep 18, 2007 44.92 45.13 44.13 44.99 1,638,600 +0.07(+0.16%)
Sep 17, 2007 44.70 45.08 43.97 44.92 2,569,500 +0.18(+0.40%)
Sep 14, 2007 45.00 44.85 44.14 44.74 1,679,900 -0.26(-0.58%)
Sep 13, 2007 45.25 45.25 44.76 45.00 1,073,500 +0.07(+0.16%)
Sep 12, 2007 45.25 45.38 44.80 44.93 1,636,100 -0.64(-1.40%)
Sep 11, 2007 46.17 46.18 45.00 45.57 1,548,900 -0.60(-1.30%)
Sep 10, 2007 46.81 47.03 45.79 46.17 1,423,100 -0.57(-1.22%)
Sep 07, 2007 47.25 47.45 46.56 46.74 1,535,700 -1.12(-2.34%)
Sep 06, 2007 47.68 48.00 47.28 47.86 1,119,400 +0.18(+0.38%)
Sep 05, 2007 47.08 47.74 47.01 47.68 1,865,100 +0.30(+0.63%)
Sep 04, 2007 47.00 47.55 46.34 47.38 1,763,000 +0.38(+0.81%)
Aug 31, 2007 47.82 47.90 46.89 47.00 1,537,300 -0.50(-1.05%)
Aug 30, 2007 47.73 47.91 47.13 47.50 970,600 -0.23(-0.48%)
Aug 29, 2007 47.11 47.73 46.86 47.73 1,213,500 +0.63(+1.34%)
Aug 28, 2007 47.95 48.29 47.04 47.10 1,432,300 -1.16(-2.40%)
Aug 27, 2007 49.62 49.66 48.18 48.26 1,269,709 -1.43(-2.88%)
Aug 24, 2007 48.89 49.75 48.63 49.69 1,755,000 +0.81(+1.66%)
Aug 23, 2007 48.12 49.06 48.14 48.88 1,656,800 +0.76(+1.58%)
Aug 22, 2007 47.41 48.27 46.86 48.12 1,394,600 +1.30(+2.78%)
Aug 21, 2007 46.79 47.21 46.46 46.82 1,165,300 -0.02(-0.04%)
Aug 20, 2007 47.81 47.97 46.55 46.84 1,264,300 -0.63(-1.33%)
Aug 17, 2007 48.56 48.75 46.31 47.47 2,252,100 +0.11(+0.23%)
Aug 16, 2007 46.37 47.36 45.55 47.36 2,548,800 +0.85(+1.83%)
Aug 15, 2007 46.35 47.46 46.02 46.51 1,742,900 +0.17(+0.37%)
Aug 14, 2007 47.40 47.44 45.80 46.34 2,211,500 -0.94(-1.99%)
Aug 13, 2007 46.59 48.13 45.28 47.28 1,779,000 -0.09(-0.19%)
Aug 10, 2007 46.95 48.31 43.79 47.37 5,865,700 +0.03(+0.06%)
Aug 09, 2007 46.51 48.27 45.96 47.34 5,597,000 -0.64(-1.33%)
Aug 08, 2007 50.04 50.04 46.77 47.98 2,572,600 -1.30(-2.64%)
Aug 07, 2007 49.22 49.60 48.65 49.28 2,443,400 -0.51(-1.02%)
Aug 06, 2007 49.59 50.47 48.74 49.79 2,131,800 +0.36(+0.73%)
Aug 03, 2007 49.95 50.50 49.33 49.43 3,564,100 -1.07(-2.12%)
Aug 02, 2007 50.87 51.01 50.12 50.50 2,786,020 -0.19(-0.37%)
Aug 01, 2007 49.90 50.76 49.85 50.69 4,919,558 +0.79(+1.58%)
Jul 31, 2007 51.60 51.86 49.00 49.90 5,647,800 +1.76(+3.66%)
Jul 30, 2007 48.47 48.61 47.61 48.14 2,572,399 -0.49(-1.01%)
Jul 27, 2007 49.31 49.72 48.63 48.63 3,251,600 -0.66(-1.34%)
Jul 26, 2007 51.00 51.28 48.72 49.29 3,201,357 -1.31(-2.59%)
Jul 25, 2007 50.50 51.01 50.11 50.60 3,707,371 +0.39(+0.78%)
Jul 24, 2007 51.75 52.02 50.03 50.21 3,747,718 -1.54(-2.98%)
Jul 23, 2007 52.00 52.30 51.61 51.75 1,936,100 -0.06(-0.12%)
Jul 20, 2007 53.32 53.46 51.64 51.81 3,423,400 -0.88(-1.67%)
Jul 19, 2007 53.51 53.74 52.57 52.69 3,321,500 -0.80(-1.50%)
Jul 18, 2007 54.50 54.65 52.88 53.49 5,594,000 -1.36(-2.48%)
Jul 17, 2007 54.90 55.37 54.00 54.85 2,966,200 -0.10(-0.18%)
Jul 16, 2007 55.07 55.30 54.73 54.95 1,994,600 -0.44(-0.79%)
Jul 13, 2007 55.30 55.57 55.04 55.39 988,553 +0.25(+0.45%)
Jul 12, 2007 54.55 55.14 54.40 55.14 1,263,200 +0.74(+1.36%)
Jul 11, 2007 54.02 54.60 54.01 54.40 2,229,200 +0.38(+0.70%)
Jul 10, 2007 54.45 54.80 53.99 54.02 1,177,400 -0.86(-1.57%)
Jul 09, 2007 55.13 55.19 54.61 54.88 1,173,500 -0.26(-0.47%)
Jul 06, 2007 55.30 55.30 54.94 55.14 1,034,300 -0.26(-0.47%)
Jul 05, 2007 54.95 55.47 54.85 55.40 1,017,100 +0.49(+0.89%)
Jul 03, 2007 55.44 55.48 54.88 54.91 405,400 -0.27(-0.49%)
Jul 02, 2007 54.95 55.18 54.73 55.18 1,179,714 +0.23(+0.42%)
Jun 29, 2007 55.08 55.50 54.63 54.95 1,263,200 -0.14(-0.25%)
Jun 28, 2007 55.80 55.80 54.98 55.09 1,446,300 -0.36(-0.65%)
Jun 27, 2007 54.20 55.45 54.05 55.45 1,970,300 +1.25(+2.31%)
Jun 26, 2007 54.31 54.56 54.07 54.20 2,245,500 -0.05(-0.09%)
Jun 25, 2007 54.00 54.60 53.81 54.25 2,357,385 +0.13(+0.24%)
Jun 22, 2007 54.85 54.87 54.07 54.12 2,674,200 -0.90(-1.64%)
Jun 21, 2007 54.71 55.22 54.60 55.02 2,376,100 +0.31(+0.57%)
Jun 20, 2007 56.31 56.36 54.44 54.71 4,009,500 -1.50(-2.67%)
Jun 19, 2007 56.45 56.45 55.95 56.21 1,969,300 -1.01(-1.77%)
Jun 18, 2007 57.61 57.61 56.90 57.22 2,068,100 -0.55(-0.95%)
Jun 15, 2007 57.91 58.00 57.40 57.77 2,021,400 -0.01(-0.02%)
Jun 14, 2007 58.25 58.28 57.72 57.78 1,642,900 -0.42(-0.72%)
Jun 13, 2007 57.50 58.24 57.27 58.20 2,120,800 +0.92(+1.61%)
Jun 12, 2007 57.25 57.58 56.75 57.28 1,984,600 -0.17(-0.30%)
Jun 11, 2007 57.82 57.99 57.36 57.45 1,348,598 -0.57(-0.98%)
Jun 08, 2007 57.45 58.02 57.34 58.02 1,717,300 +0.27(+0.47%)
Jun 07, 2007 58.43 58.53 57.75 57.75 1,350,900 -0.86(-1.47%)
Jun 06, 2007 59.30 59.45 58.39 58.61 1,718,686 -0.93(-1.56%)
Jun 05, 2007 59.79 59.81 58.88 59.54 1,331,800 -0.25(-0.42%)
Jun 04, 2007 59.25 59.83 59.17 59.79 810,300 +0.17(+0.29%)
Jun 01, 2007 58.82 59.81 58.82 59.62 1,653,300 +0.80(+1.36%)
May 31, 2007 59.09 59.22 58.74 58.82 1,331,400 -0.21(-0.36%)
May 30, 2007 58.83 59.21 58.62 59.03 1,503,288 +0.20(+0.34%)
May 29, 2007 58.65 59.40 58.50 58.83 944,600 +0.19(+0.32%)
May 25, 2007 58.08 58.75 58.02 58.64 860,100 +0.56(+0.96%)
May 24, 2007 58.34 58.72 58.01 58.08 1,228,500 -0.31(-0.53%)
May 23, 2007 58.51 58.67 58.25 58.39 984,800 -0.11(-0.19%)
May 22, 2007 59.08 59.30 58.23 58.50 1,552,700 -0.81(-1.37%)
May 21, 2007 59.60 59.61 58.87 59.31 1,443,600 -0.43(-0.72%)
May 18, 2007 59.45 59.97 59.09 59.74 1,529,079 +0.54(+0.91%)
May 17, 2007 59.51 59.67 59.19 59.20 1,388,690 -0.31(-0.52%)
May 16, 2007 58.50 59.65 58.50 59.51 1,326,700 +1.02(+1.74%)
May 15, 2007 58.25 58.70 58.11 58.49 1,096,000 +0.41(+0.71%)
May 14, 2007 58.59 58.57 57.91 58.08 1,079,100 -0.51(-0.87%)
May 11, 2007 58.15 58.59 58.13 58.59 1,674,600 +0.51(+0.88%)
May 10, 2007 58.34 58.34 57.62 58.08 1,237,260 -0.27(-0.46%)
May 09, 2007 58.85 58.85 58.31 58.35 1,056,600 -0.48(-0.82%)
May 08, 2007 58.30 58.96 58.25 58.83 1,595,900 +0.33(+0.56%)
May 07, 2007 58.34 58.61 58.27 58.50 877,900 +0.03(+0.05%)
May 04, 2007 58.50 58.73 58.14 58.47 1,282,750 +0.27(+0.46%)
May 03, 2007 58.20 58.40 57.96 58.20 1,194,045 +0.03(+0.05%)
May 02, 2007 58.05 58.48 57.47 58.17 2,329,300 +0.00(+0.00%)
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.