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, 2009 3.880 4.270 3.860 3.910 7,629,482 +0.10(+2.62%)
Apr 29, 2009 3.500 4.050 3.500 3.810 7,251,762 +0.41(+12.06%)
Apr 28, 2009 3.370 3.540 3.300 3.400 4,939,808 -0.07(-2.02%)
Apr 27, 2009 3.410 3.640 3.300 3.470 6,842,407 +0.02(+0.58%)
Apr 24, 2009 3.110 3.510 3.110 3.450 10,525,484 +0.32(+10.22%)
Apr 23, 2009 3.280 3.390 3.000 3.130 8,051,238 -0.03(-0.95%)
Apr 22, 2009 3.130 3.370 3.030 3.160 9,020,057 +0.11(+3.61%)
Apr 21, 2009 3.190 3.350 2.990 3.050 8,410,823 -0.14(-4.39%)
Apr 20, 2009 3.690 3.690 3.100 3.190 7,890,273 -0.57(-15.16%)
Apr 17, 2009 3.550 3.980 3.170 3.760 12,641,467 +0.16(+4.44%)
Apr 16, 2009 4.020 4.200 3.470 3.600 13,705,037 +0.11(+3.15%)
Apr 15, 2009 3.300 3.500 3.110 3.490 9,296,605 +0.22(+6.73%)
Apr 14, 2009 4.050 4.050 3.050 3.270 17,329,188 -0.79(-19.46%)
Apr 13, 2009 3.830 5.040 3.450 4.060 24,843,376 +0.31(+8.27%)
Apr 09, 2009 2.850 3.860 2.700 3.750 15,858,019 +1.06(+39.41%)
Apr 08, 2009 2.740 2.790 2.600 2.690 4,575,953 +0.00(+0.00%)
Apr 07, 2009 3.040 3.040 2.600 2.690 6,259,262 -0.06(-2.18%)
Apr 06, 2009 2.590 2.860 2.445 2.750 8,695,816 +0.20(+7.84%)
Apr 03, 2009 2.480 2.580 2.230 2.550 4,398,223 +0.12(+4.94%)
Apr 02, 2009 2.430 2.450 2.330 2.430 4,264,785 +0.14(+6.11%)
Apr 01, 2009 2.150 2.320 2.100 2.290 2,834,961 +0.09(+4.09%)
Mar 31, 2009 2.350 2.350 2.160 2.200 4,795,760 -0.06(-2.65%)
Mar 30, 2009 2.510 2.620 2.250 2.260 7,020,183 -0.25(-9.96%)
Mar 26, 2009 2.410 2.530 2.380 2.510 4,197,103 +0.15(+6.36%)
Mar 25, 2009 2.330 2.570 2.290 2.360 6,318,361 +0.04(+1.72%)
Mar 24, 2009 2.350 2.560 2.250 2.320 7,220,143 -0.03(-1.28%)
Mar 23, 2009 2.280 2.350 2.240 2.350 5,726,136 +0.21(+9.81%)
Mar 20, 2009 2.260 2.310 2.040 2.140 11,108,110 -0.20(-8.55%)
Mar 19, 2009 2.500 2.580 2.240 2.340 4,915,538 -0.12(-4.88%)
Mar 18, 2009 2.430 2.660 2.360 2.460 6,704,495 +0.02(+0.82%)
Mar 17, 2009 2.450 2.460 2.280 2.440 5,706,883 +0.04(+1.67%)
Mar 16, 2009 2.270 2.910 2.230 2.400 11,282,658 +0.26(+12.15%)
Mar 13, 2009 2.230 2.430 2.050 2.140 0 -0.03(-1.38%)
Mar 12, 2009 1.990 2.200 1.930 2.170 5,818,313 +0.18(+9.05%)
Mar 11, 2009 2.150 2.230 1.960 1.990 5,266,126 +0.01(+0.51%)
Mar 10, 2009 2.000 2.230 1.850 1.980 12,207,888 +0.03(+1.54%)
Mar 09, 2009 2.120 2.190 1.930 1.950 5,374,745 -0.25(-11.36%)
Mar 06, 2009 2.170 2.200 1.910 2.200 0 +0.09(+4.27%)
Mar 05, 2009 2.300 2.360 2.060 2.110 11,234,194 -0.26(-10.97%)
Mar 04, 2009 2.300 2.480 2.190 2.370 8,897,121 -0.55(-18.84%)
Mar 02, 2009 3.130 3.160 2.920 2.920 5,991,536 -0.32(-9.88%)
Feb 27, 2009 3.430 3.560 3.220 3.240 0 -0.33(-9.24%)
Feb 26, 2009 3.850 3.930 3.500 3.570 6,907,190 -0.18(-4.80%)
Feb 25, 2009 4.130 4.130 3.520 3.750 9,002,572 -0.33(-8.09%)
Feb 24, 2009 3.610 4.220 3.500 4.080 8,724,529 +0.42(+11.48%)
Feb 23, 2009 3.740 3.910 3.600 3.660 5,746,619 -0.04(-1.08%)
Feb 21, 2009 3.800 3.880 3.620 3.700 0 +0.00(+0.00%)
Feb 20, 2009 3.800 3.880 3.620 3.700 0 -0.16(-4.15%)
Feb 19, 2009 4.040 4.280 3.750 3.860 7,717,991 -0.20(-4.93%)
Feb 18, 2009 4.080 4.220 3.920 4.060 5,939,790 +0.04(+1.00%)
Feb 17, 2009 4.100 4.120 3.930 4.020 5,847,033 -0.17(-4.06%)
Feb 14, 2009 4.530 4.670 4.170 4.190 0 +0.00(+0.00%)
Feb 13, 2009 4.530 4.670 4.170 4.190 5,026,211 -0.35(-7.71%)
Feb 12, 2009 4.560 4.700 4.270 4.540 5,388,848 -0.05(-1.09%)
Feb 11, 2009 4.660 4.740 4.460 4.590 4,630,002 +0.02(+0.44%)
Feb 10, 2009 4.870 5.030 4.510 4.570 7,806,639 -0.28(-5.77%)
Feb 09, 2009 4.850 4.990 4.680 4.850 4,559,968 -0.06(-1.22%)
Feb 06, 2009 4.880 5.110 4.770 4.910 6,695,771 +0.11(+2.29%)
Feb 05, 2009 4.610 4.940 4.500 4.800 7,186,548 +0.05(+1.05%)
Feb 04, 2009 4.970 5.130 4.750 4.750 9,467,242 -0.21(-4.23%)
Feb 03, 2009 5.280 5.280 4.820 4.960 14,318,101 -0.35(-6.59%)
Feb 02, 2009 5.830 5.830 5.040 5.310 11,276,816 -0.46(-7.97%)
Jan 30, 2009 7.220 7.250 5.640 5.770 0 -1.13(-16.38%)
Jan 29, 2009 7.360 7.360 6.880 6.900 6,899,937 -0.43(-5.87%)
Jan 28, 2009 7.090 7.520 7.090 7.330 3,295,729 +0.29(+4.12%)
Jan 27, 2009 6.830 7.180 6.760 7.040 4,551,907 +0.16(+2.33%)
Jan 26, 2009 6.730 7.300 6.730 6.880 3,197,608 +0.06(+0.88%)
Jan 24, 2009 6.590 7.130 6.490 6.820 0 +0.00(+0.00%)
Jan 23, 2009 6.590 7.130 6.490 6.820 5,750,508 +0.05(+0.74%)
Jan 22, 2009 7.210 7.360 6.660 6.770 6,983,164 -0.56(-7.64%)
Jan 21, 2009 7.230 7.400 6.780 7.330 8,602,391 +0.31(+4.42%)
Jan 20, 2009 7.580 7.680 6.890 7.020 7,365,090 -0.57(-7.51%)
Jan 16, 2009 7.600 7.730 7.310 7.590 8,598,138 +0.11(+1.47%)
Jan 15, 2009 7.770 7.950 7.210 7.480 11,026,029 -0.32(-4.10%)
Jan 14, 2009 7.720 7.920 7.550 7.800 8,826,439 -0.27(-3.35%)
Jan 13, 2009 8.460 8.460 7.740 8.070 6,691,441 +0.07(+0.88%)
Jan 12, 2009 8.600 8.600 7.900 8.000 3,856,221 -0.59(-6.87%)
Jan 10, 2009 8.790 8.950 8.400 8.590 0 +0.00(+0.00%)
Jan 09, 2009 8.790 8.950 8.400 8.590 4,664,179 -0.04(-0.46%)
Jan 08, 2009 8.780 8.780 8.370 8.630 4,115,301 -0.08(-0.92%)
Jan 07, 2009 9.280 9.280 8.570 8.710 4,487,449 -0.59(-6.34%)
Jan 06, 2009 8.980 9.410 8.920 9.300 5,514,939 +0.40(+4.49%)
Jan 05, 2009 8.700 9.100 8.690 8.900 6,454,011 +0.32(+3.73%)
Jan 02, 2009 8.130 8.700 8.050 8.580 0 +0.58(+7.25%)
Jan 01, 2009 7.890 8.140 7.730 8.000 0 +0.00(+0.00%)
Dec 31, 2008 7.890 8.140 7.730 8.000 4,197,125 +0.03(+0.38%)
Dec 30, 2008 7.540 8.030 7.420 7.970 3,623,435 +0.47(+6.27%)
Dec 29, 2008 7.510 7.550 7.200 7.500 2,885,079 -0.08(-1.06%)
Dec 26, 2008 7.490 7.640 7.470 7.580 1,450,755 +0.10(+1.34%)
Dec 24, 2008 7.430 7.710 7.410 7.480 918,170 -0.05(-0.66%)
Dec 23, 2008 7.630 8.000 7.300 7.530 3,264,059 -0.07(-0.92%)
Dec 22, 2008 7.640 7.690 7.150 7.600 4,343,117 -0.11(-1.43%)
Dec 20, 2008 7.800 8.090 7.465 7.710 0 +0.00(+0.00%)
Dec 19, 2008 7.800 8.090 7.465 7.710 5,886,747 -0.06(-0.77%)
Dec 18, 2008 8.110 8.350 7.630 7.770 4,982,762 -0.33(-4.07%)
Dec 17, 2008 7.690 8.300 7.600 8.100 6,445,770 +0.22(+2.79%)
Dec 16, 2008 7.370 7.960 7.240 7.880 6,157,392 +0.61(+8.39%)
Dec 15, 2008 7.590 7.660 7.070 7.270 4,514,751 -0.26(-3.45%)
Dec 13, 2008 6.810 7.630 6.810 7.530 0 +0.00(+0.00%)
Dec 12, 2008 6.810 7.630 6.810 7.530 5,873,933 -0.06(-0.79%)
Dec 11, 2008 8.540 8.540 7.390 7.590 5,647,280 -1.02(-11.85%)
Dec 10, 2008 8.540 8.710 8.055 8.610 5,020,157 -0.15(-1.71%)
Dec 09, 2008 9.000 9.230 8.520 8.760 3,795,848 -0.40(-4.37%)
Dec 08, 2008 9.250 9.360 8.870 9.160 4,526,078 +0.24(+2.69%)
Dec 06, 2008 8.270 8.930 8.140 8.920 0 +0.00(+0.00%)
Dec 05, 2008 8.270 8.930 8.140 8.920 6,181,858 +0.40(+4.69%)
Dec 04, 2008 8.830 9.205 8.320 8.520 4,377,310 -0.35(-3.95%)
Dec 03, 2008 8.200 8.930 8.000 8.870 4,580,062 +0.19(+2.19%)
Dec 02, 2008 8.310 8.900 8.090 8.680 5,358,430 +0.50(+6.11%)
Dec 01, 2008 8.500 8.500 7.950 8.180 5,449,181 -0.53(-6.08%)
Nov 28, 2008 8.230 8.880 8.230 8.710 2,262,505 +0.43(+5.19%)
Nov 26, 2008 7.540 8.300 7.390 8.280 3,073,206 +0.70(+9.23%)
Nov 25, 2008 7.580 7.700 7.090 7.580 4,367,805 +0.29(+3.98%)
Nov 24, 2008 6.370 7.400 6.170 7.290 5,768,346 +0.97(+15.35%)
Nov 21, 2008 6.230 6.390 5.700 6.320 5,262,815 +0.23(+3.78%)
Nov 20, 2008 6.740 6.860 6.070 6.090 7,547,696 -0.72(-10.57%)
Nov 19, 2008 7.510 7.690 5.000 6.810 7,026,695 -0.97(-12.47%)
Nov 18, 2008 7.520 7.980 7.440 7.780 5,894,901 +0.26(+3.46%)
Nov 17, 2008 8.030 8.150 7.500 7.520 4,763,911 -0.63(-7.73%)
Nov 14, 2008 8.550 8.790 7.900 8.150 0 -0.38(-4.45%)
Nov 13, 2008 8.740 8.790 7.860 8.530 10,755,973 -0.17(-1.95%)
Nov 12, 2008 9.420 9.480 8.550 8.700 6,547,711 -0.89(-9.28%)
Nov 11, 2008 10.03 10.03 9.080 9.590 4,023,443 -0.44(-4.39%)
Nov 10, 2008 10.69 10.91 9.730 10.03 4,146,143 -0.50(-4.75%)
Nov 07, 2008 10.48 10.66 10.05 10.53 3,297,741 +0.09(+0.86%)
Nov 06, 2008 11.73 11.99 10.33 10.44 5,842,071 -1.43(-12.05%)
Nov 05, 2008 12.19 12.32 11.80 11.87 4,287,443 -0.47(-3.81%)
Nov 04, 2008 11.92 12.40 11.48 12.34 4,030,071 +0.70(+6.01%)
Nov 03, 2008 10.92 11.94 10.92 11.64 4,121,169 +0.64(+5.82%)
Oct 31, 2008 10.69 11.70 10.32 11.00 3,974,484 +0.24(+2.23%)
Oct 30, 2008 10.25 11.00 10.11 10.76 3,925,997 +0.82(+8.25%)
Oct 29, 2008 10.07 10.43 9.730 9.940 3,815,845 -0.28(-2.74%)
Oct 28, 2008 9.820 10.22 9.000 10.22 5,614,271 +1.09(+11.94%)
Oct 27, 2008 9.300 9.770 8.900 9.130 4,995,061 -0.34(-3.59%)
Oct 25, 2008 9.200 9.900 8.610 9.470 0 +0.00(+0.00%)
Oct 24, 2008 9.200 9.900 8.610 9.470 10,353,649 -0.17(-1.76%)
Oct 23, 2008 9.250 9.890 8.490 9.640 8,385,432 +0.33(+3.54%)
Oct 22, 2008 10.06 10.50 9.080 9.310 5,999,178 -1.18(-11.25%)
Oct 21, 2008 11.03 11.19 10.49 10.49 2,913,539 -0.55(-4.98%)
Oct 20, 2008 11.28 11.28 10.65 11.04 3,770,194 +0.25(+2.32%)
Oct 17, 2008 10.41 11.57 10.40 10.79 5,358,461 +0.12(+1.12%)
Oct 16, 2008 11.57 11.59 10.44 10.67 7,569,580 -0.70(-6.16%)
Oct 15, 2008 12.80 12.98 11.36 11.37 7,008,553 -1.79(-13.60%)
Oct 14, 2008 13.19 13.63 12.69 13.16 6,196,580 +0.40(+3.13%)
Oct 13, 2008 13.62 14.76 12.00 12.76 5,192,234 -0.11(-0.85%)
Oct 10, 2008 12.76 13.81 11.92 12.87 8,846,367 -0.50(-3.74%)
Oct 09, 2008 15.01 15.01 13.30 13.37 5,463,669 -1.24(-8.49%)
Oct 08, 2008 14.44 15.65 13.86 14.61 5,995,705 +0.11(+0.76%)
Oct 07, 2008 18.50 15.64 14.23 14.50 4,667,395 -0.48(-3.20%)
Oct 06, 2008 14.99 15.15 13.89 14.98 8,565,729 -0.20(-1.32%)
Oct 04, 2008 16.54 16.61 15.07 15.18 0 +0.00(+0.00%)
Oct 03, 2008 16.54 16.61 15.07 15.18 0 -1.10(-6.76%)
Oct 02, 2008 16.90 17.47 16.21 16.28 3,323,844 -0.77(-4.52%)
Oct 01, 2008 16.67 17.18 16.12 17.05 3,806,621 +0.14(+0.83%)
Sep 30, 2008 17.07 17.34 16.36 16.91 3,725,462 -0.09(-0.53%)
Sep 29, 2008 17.61 18.13 16.40 17.00 4,533,063 -1.20(-6.59%)
Sep 27, 2008 17.43 18.31 17.43 18.20 0 +0.00(+0.00%)
Sep 26, 2008 17.43 18.31 17.43 18.20 0 +0.25(+1.39%)
Sep 25, 2008 17.34 18.30 17.34 17.95 4,138,763 +0.86(+5.03%)
Sep 24, 2008 17.39 17.80 16.97 17.09 3,802,633 -0.25(-1.44%)
Sep 23, 2008 18.03 18.74 17.30 17.34 4,098,028 -0.67(-3.72%)
Sep 22, 2008 18.39 18.48 17.81 18.01 3,700,496 -0.55(-2.96%)
Sep 19, 2008 19.26 20.93 18.39 18.56 0 +0.45(+2.48%)
Sep 18, 2008 16.26 19.30 15.99 18.11 9,331,256 +2.15(+13.47%)
Sep 17, 2008 16.05 16.22 15.62 15.96 4,410,549 -0.59(-3.56%)
Sep 16, 2008 16.39 16.55 15.69 16.55 5,526,372 +0.23(+1.41%)
Sep 15, 2008 16.53 17.20 16.32 16.32 5,865,464 -1.21(-6.90%)
Sep 12, 2008 17.68 18.09 17.21 17.53 4,156,492 -0.23(-1.30%)
Sep 11, 2008 17.38 17.85 17.32 17.76 4,655,370 +0.24(+1.37%)
Sep 10, 2008 17.78 17.78 17.19 17.52 5,041,699 -0.29(-1.63%)
Sep 09, 2008 18.63 19.00 17.81 17.81 5,864,405 -0.69(-3.73%)
Sep 08, 2008 17.74 18.70 17.57 18.50 6,906,793 +1.13(+6.51%)
Sep 06, 2008 17.03 17.51 16.83 17.37 0 +0.00(+0.00%)
Sep 05, 2008 17.03 17.51 16.83 17.37 0 +0.25(+1.46%)
Sep 04, 2008 17.93 17.93 17.07 17.12 4,241,734 -0.78(-4.36%)
Sep 03, 2008 17.40 18.07 16.92 17.90 5,751,888 +0.52(+2.99%)
Sep 02, 2008 18.07 18.39 16.92 17.38 6,778,950 -0.41(-2.30%)
Aug 30, 2008 18.11 18.36 17.75 17.79 0 +0.00(+0.00%)
Aug 29, 2008 18.11 18.36 17.75 17.79 0 -0.51(-2.79%)
Aug 28, 2008 17.76 18.71 17.54 18.30 5,854,915 +0.67(+3.80%)
Aug 27, 2008 17.31 17.76 17.05 17.63 3,752,367 +0.55(+3.22%)
Aug 26, 2008 17.34 17.43 16.77 17.08 3,566,602 -0.17(-0.99%)
Aug 25, 2008 17.59 17.70 17.16 17.25 3,122,951 -0.42(-2.38%)
Aug 23, 2008 17.60 18.12 17.19 17.67 0 +0.00(+0.00%)
Aug 22, 2008 17.60 18.12 17.19 17.67 0 +0.12(+0.68%)
Aug 21, 2008 17.24 17.62 16.91 17.55 5,229,415 +0.15(+0.86%)
Aug 20, 2008 18.74 18.77 17.38 17.40 7,015,986 -1.25(-6.70%)
Aug 19, 2008 19.32 19.42 18.52 18.65 4,125,660 -0.89(-4.55%)
Aug 18, 2008 20.86 21.00 19.22 19.54 5,279,074 -1.11(-5.38%)
Aug 16, 2008 21.22 21.68 20.52 20.65 0 +0.00(+0.00%)
Aug 15, 2008 21.22 21.68 20.52 20.65 0 -0.66(-3.10%)
Aug 14, 2008 19.30 21.40 18.94 21.31 10,337,826 +2.05(+10.64%)
Aug 13, 2008 19.29 19.54 18.84 19.26 3,010,877 -0.05(-0.26%)
Aug 12, 2008 20.08 20.25 19.12 19.31 5,201,488 -0.72(-3.59%)
Aug 11, 2008 19.16 20.71 19.08 20.03 8,673,816 +1.14(+6.03%)
Aug 08, 2008 17.70 19.02 17.68 18.89 5,394,939 +1.21(+6.84%)
Aug 07, 2008 18.44 18.44 17.60 17.68 3,454,207 -0.83(-4.48%)
Aug 06, 2008 18.09 18.58 17.79 18.51 5,022,016 +0.39(+2.15%)
Aug 05, 2008 17.82 18.24 17.55 18.12 5,717,446 +0.51(+2.90%)
Aug 04, 2008 18.14 18.14 17.41 17.61 4,223,938 -0.41(-2.28%)
Aug 01, 2008 18.15 18.32 17.30 18.02 3,329,374 -0.10(-0.55%)
Jul 31, 2008 18.30 18.58 18.01 18.12 3,727,557 -0.27(-1.47%)
Jul 30, 2008 18.17 18.56 17.83 18.39 5,175,287 +0.34(+1.88%)
Jul 29, 2008 18.05 18.15 17.17 18.05 4,624,649 +0.85(+4.94%)
Jul 28, 2008 17.75 18.37 17.03 17.20 5,436,645 -0.23(-1.32%)
Jul 25, 2008 18.06 18.06 17.29 17.43 4,088,573 -0.55(-3.06%)
Jul 24, 2008 19.14 19.14 17.83 17.98 4,825,387 -1.09(-5.72%)
Jul 23, 2008 17.83 19.13 17.61 19.07 9,028,316 +1.30(+7.32%)
Jul 22, 2008 17.37 17.88 16.85 17.77 5,209,147 +0.24(+1.37%)
Jul 21, 2008 16.90 17.57 16.85 17.53 6,421,791 +0.66(+3.91%)
Jul 18, 2008 17.24 17.26 16.45 16.87 4,854,731 -0.39(-2.26%)
Jul 17, 2008 16.59 17.46 15.81 17.26 7,666,767 +0.69(+4.16%)
Jul 16, 2008 16.00 16.81 14.62 16.57 16,395,019 -0.78(-4.50%)
Jul 15, 2008 17.32 17.66 16.43 17.35 7,470,433 -0.26(-1.48%)
Jul 14, 2008 18.00 18.00 17.31 17.61 4,783,592 -0.16(-0.90%)
Jul 11, 2008 18.21 18.21 17.42 17.77 5,014,501 -0.68(-3.69%)
Jul 10, 2008 18.99 19.13 18.24 18.45 4,195,885 -0.54(-2.84%)
Jul 09, 2008 19.48 20.21 18.55 18.99 4,980,776 -0.49(-2.52%)
Jul 08, 2008 18.71 19.64 18.25 19.48 8,655,911 +0.65(+3.45%)
Jul 07, 2008 19.60 19.71 18.54 18.83 6,250,971 -0.77(-3.93%)
Jul 04, 2008 20.03 20.14 19.32 19.60 3,636,318 +0.00(+0.00%)
Jul 03, 2008 20.03 20.14 19.32 19.60 3,636,318 -0.23(-1.16%)
Jul 02, 2008 20.99 21.26 19.82 19.83 6,104,249 -1.01(-4.85%)
Jul 01, 2008 21.12 21.25 20.34 20.84 6,371,626 -0.83(-3.83%)
Jun 30, 2008 22.07 22.07 21.52 21.67 5,274,372 -0.35(-1.59%)
Jun 27, 2008 21.90 22.25 21.60 22.02 5,305,344 +0.23(+1.06%)
Jun 26, 2008 22.46 22.54 21.76 21.79 4,528,969 -0.96(-4.22%)
Jun 25, 2008 22.39 23.15 22.17 22.75 7,399,729 +0.52(+2.34%)
Jun 24, 2008 22.25 22.67 21.89 22.23 5,332,682 -0.14(-0.63%)
Jun 23, 2008 22.87 22.92 22.18 22.37 3,806,358 -0.50(-2.19%)
Jun 20, 2008 23.67 23.79 22.67 22.87 5,442,117 -0.80(-3.38%)
Jun 19, 2008 24.46 24.70 23.57 23.67 6,451,341 -0.75(-3.07%)
Jun 18, 2008 24.71 25.20 23.81 24.42 6,484,615 -1.15(-4.50%)
Jun 17, 2008 25.79 25.97 25.40 25.57 3,116,755 -0.13(-0.51%)
Jun 16, 2008 25.60 25.91 25.30 25.70 2,613,935 -0.08(-0.31%)
Jun 13, 2008 25.67 26.10 25.44 25.78 3,184,472 +0.07(+0.27%)
Jun 12, 2008 26.17 26.42 25.61 25.71 2,687,633 -0.28(-1.08%)
Jun 11, 2008 26.41 26.41 25.62 25.99 5,161,141 -0.51(-1.92%)
Jun 10, 2008 26.75 27.18 26.42 26.50 3,967,319 -0.95(-3.46%)
Jun 09, 2008 27.95 27.98 27.25 27.45 3,675,383 -0.30(-1.08%)
Jun 06, 2008 28.50 28.52 27.65 27.75 3,436,141 -0.98(-3.41%)
Jun 05, 2008 28.71 28.77 28.31 28.73 2,284,732 +0.23(+0.81%)
Jun 04, 2008 28.47 28.89 28.24 28.50 2,790,123 -0.17(-0.59%)
Jun 03, 2008 28.43 28.81 28.30 28.67 2,781,748 +0.30(+1.06%)
Jun 02, 2008 28.86 29.04 28.27 28.37 3,091,881 -0.44(-1.53%)
May 30, 2008 29.32 29.47 28.79 28.81 2,438,705 -0.51(-1.74%)
May 29, 2008 28.79 29.46 28.77 29.32 2,545,068 +0.19(+0.65%)
May 28, 2008 29.28 29.41 28.69 29.13 2,677,856 -0.12(-0.41%)
May 27, 2008 28.89 29.49 28.83 29.25 2,560,836 +0.28(+0.97%)
May 26, 2008 29.26 29.26 28.74 28.97 0 +0.00(+0.00%)
May 23, 2008 29.26 29.26 28.74 28.97 2,404,260 -0.35(-1.19%)
May 22, 2008 28.89 29.60 28.82 29.32 1,746,623 +0.49(+1.70%)
May 21, 2008 29.49 29.81 28.71 28.83 2,048,750 -0.67(-2.27%)
May 20, 2008 29.65 29.76 29.25 29.50 4,379,557 -0.30(-1.01%)
May 19, 2008 29.61 30.31 29.60 29.80 2,599,631 +0.05(+0.17%)
May 16, 2008 30.62 30.97 29.63 29.75 3,436,606 -0.38(-1.26%)
May 15, 2008 30.53 30.53 29.95 30.13 2,123,008 -0.32(-1.05%)
May 14, 2008 30.88 31.05 30.36 30.45 1,868,681 -0.19(-0.62%)
May 13, 2008 30.41 31.14 30.16 30.64 1,699,849 +0.57(+1.90%)
May 12, 2008 29.47 30.18 29.30 30.07 1,672,066 +0.73(+2.49%)
May 09, 2008 28.81 29.77 28.81 29.34 607,435 +0.02(+0.07%)
May 08, 2008 29.88 29.91 29.13 29.32 3,274,349 +0.07(+0.24%)
May 07, 2008 29.38 29.86 29.02 29.25 2,255,359 -0.26(-0.88%)
May 06, 2008 29.20 29.58 28.93 29.51 1,470,876 +0.19(+0.65%)
May 05, 2008 29.25 29.67 28.90 29.32 1,498,619 +0.17(+0.58%)
May 02, 2008 30.22 30.34 28.87 29.15 1,892,241 -0.84(-2.80%)
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.