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 29, 2011 15.28 15.34 14.92 15.06 3,964,605 -0.22(-1.44%)
Apr 28, 2011 15.37 15.50 15.21 15.28 2,845,460 -0.13(-0.84%)
Apr 27, 2011 15.43 15.45 15.19 15.41 2,793,891 +0.04(+0.26%)
Apr 26, 2011 15.15 15.41 15.11 15.37 2,272,730 +0.22(+1.45%)
Apr 25, 2011 15.29 15.32 15.09 15.15 2,135,885 -0.08(-0.53%)
Apr 21, 2011 15.42 15.43 15.07 15.23 2,784,539 -0.07(-0.46%)
Apr 20, 2011 15.43 15.43 15.14 15.30 3,005,232 +0.13(+0.86%)
Apr 19, 2011 15.39 15.71 15.05 15.17 5,413,979 -0.22(-1.43%)
Apr 18, 2011 14.65 15.49 14.18 15.39 8,954,407 +0.59(+3.99%)
Apr 15, 2011 14.51 14.94 14.50 14.80 4,371,929 +0.33(+2.28%)
Apr 14, 2011 14.79 14.79 14.39 14.47 2,932,951 -0.35(-2.36%)
Apr 13, 2011 14.69 14.86 14.41 14.82 3,318,885 +0.19(+1.30%)
Apr 12, 2011 14.81 14.96 14.52 14.63 2,880,924 -0.33(-2.21%)
Apr 11, 2011 14.84 15.01 14.80 14.96 2,568,647 +0.14(+0.94%)
Apr 08, 2011 15.15 15.17 14.78 14.82 2,517,720 -0.22(-1.46%)
Apr 07, 2011 15.11 15.16 14.93 15.04 3,398,020 -0.16(-1.05%)
Apr 06, 2011 15.58 15.62 15.15 15.20 3,384,378 -0.33(-2.12%)
Apr 05, 2011 15.46 15.72 15.41 15.53 2,644,872 +0.00(+0.00%)
Apr 04, 2011 15.48 15.71 15.44 15.53 2,279,005 +0.13(+0.84%)
Apr 01, 2011 15.24 15.66 15.24 15.40 2,686,222 +0.17(+1.12%)
Mar 31, 2011 15.53 15.59 15.20 15.23 3,094,503 -0.34(-2.18%)
Mar 30, 2011 15.32 15.75 15.24 15.57 3,563,745 +0.01(+0.06%)
Mar 29, 2011 15.12 15.59 15.10 15.56 4,530,400 +0.40(+2.64%)
Mar 28, 2011 15.21 15.59 15.16 15.16 3,206,792 +0.02(+0.13%)
Mar 25, 2011 14.99 15.15 14.82 15.14 3,095,686 +0.21(+1.41%)
Mar 24, 2011 15.47 15.48 14.63 14.93 7,586,227 -0.45(-2.93%)
Mar 23, 2011 15.13 15.54 15.01 15.38 4,080,410 +0.19(+1.25%)
Mar 22, 2011 15.53 15.55 15.12 15.19 2,927,884 -0.32(-2.06%)
Mar 21, 2011 15.54 15.55 15.41 15.51 2,900,125 +0.27(+1.77%)
Mar 18, 2011 15.27 15.35 14.99 15.24 3,192,605 +0.22(+1.46%)
Mar 17, 2011 15.15 15.28 14.99 15.02 2,082,575 +0.15(+1.01%)
Mar 16, 2011 15.02 15.17 14.76 14.87 4,701,277 -0.25(-1.65%)
Mar 15, 2011 14.98 15.22 14.95 15.12 3,088,216 -0.29(-1.88%)
Mar 14, 2011 15.43 15.59 15.07 15.41 4,785,171 -0.18(-1.15%)
Mar 11, 2011 15.51 15.65 15.29 15.59 3,324,312 +0.09(+0.58%)
Mar 10, 2011 15.93 16.06 15.45 15.50 3,999,369 -0.71(-4.38%)
Mar 09, 2011 16.31 16.43 16.07 16.21 2,857,068 -0.19(-1.16%)
Mar 08, 2011 16.04 16.41 15.85 16.40 3,585,495 +0.35(+2.18%)
Mar 07, 2011 16.30 16.57 15.88 16.05 3,730,060 -0.19(-1.17%)
Mar 04, 2011 16.61 16.69 16.05 16.24 2,789,762 -0.43(-2.58%)
Mar 03, 2011 16.58 16.75 16.46 16.67 2,615,029 +0.29(+1.77%)
Mar 02, 2011 16.04 16.60 15.97 16.38 3,524,223 +0.27(+1.68%)
Mar 01, 2011 16.55 16.55 16.06 16.11 4,290,035 -0.40(-2.42%)
Feb 28, 2011 16.42 16.64 16.37 16.51 3,402,056 +0.17(+1.04%)
Feb 25, 2011 16.30 16.40 16.05 16.34 3,718,823 +0.18(+1.11%)
Feb 24, 2011 16.18 16.32 15.93 16.16 4,206,581 -0.07(-0.43%)
Feb 23, 2011 16.35 16.74 15.95 16.23 5,048,924 -0.32(-1.93%)
Feb 22, 2011 16.78 17.03 16.46 16.55 3,959,932 -0.43(-2.53%)
Feb 18, 2011 17.23 17.36 16.91 16.98 3,620,485 -0.10(-0.59%)
Feb 17, 2011 16.88 17.19 16.86 17.08 2,541,064 +0.11(+0.65%)
Feb 16, 2011 17.01 17.19 16.87 16.97 3,539,639 +0.03(+0.18%)
Feb 15, 2011 17.05 17.23 16.88 16.94 2,025,858 -0.25(-1.45%)
Feb 14, 2011 17.05 17.30 16.93 17.19 1,891,519 +0.13(+0.76%)
Feb 11, 2011 17.09 17.20 16.98 17.06 3,130,167 -0.12(-0.70%)
Feb 10, 2011 16.95 17.21 16.84 17.18 5,124,765 +0.11(+0.64%)
Feb 09, 2011 17.00 17.23 16.78 17.07 4,374,754 +0.07(+0.41%)
Feb 08, 2011 17.08 17.18 16.72 17.00 5,515,779 -0.12(-0.70%)
Feb 07, 2011 16.68 18.93 16.60 17.12 15,837,839 +0.46(+2.76%)
Feb 04, 2011 16.78 16.86 16.46 16.66 5,145,271 -0.09(-0.54%)
Feb 03, 2011 16.16 16.90 15.74 16.75 6,431,746 +0.51(+3.14%)
Feb 02, 2011 15.13 16.29 15.04 16.24 6,457,853 +1.04(+6.84%)
Feb 01, 2011 14.86 15.21 14.65 15.20 4,779,858 +0.46(+3.12%)
Jan 31, 2011 14.99 15.30 14.46 14.74 9,500,819 -0.45(-2.96%)
Jan 28, 2011 15.08 15.21 14.83 15.19 6,685,672 +0.16(+1.06%)
Jan 27, 2011 15.03 15.14 14.88 15.03 3,347,358 +0.03(+0.20%)
Jan 26, 2011 14.90 15.08 14.72 15.00 2,892,484 +0.16(+1.08%)
Jan 25, 2011 14.73 14.87 14.64 14.84 2,699,477 -0.02(-0.13%)
Jan 24, 2011 14.62 14.95 14.54 14.86 2,359,882 +0.20(+1.36%)
Jan 21, 2011 14.76 14.78 14.53 14.66 2,258,267 +0.11(+0.76%)
Jan 20, 2011 14.42 14.65 14.26 14.55 2,580,580 +0.06(+0.41%)
Jan 19, 2011 14.75 14.80 14.45 14.49 2,516,126 -0.29(-1.96%)
Jan 18, 2011 14.80 14.88 14.74 14.78 1,854,798 -0.10(-0.67%)
Jan 14, 2011 14.80 14.92 14.72 14.88 2,383,313 +0.12(+0.81%)
Jan 13, 2011 14.76 14.92 14.65 14.76 2,721,409 -0.04(-0.27%)
Jan 12, 2011 14.89 15.02 14.71 14.80 4,016,715 +0.03(+0.20%)
Jan 11, 2011 14.92 15.00 14.60 14.77 2,354,015 -0.08(-0.54%)
Jan 10, 2011 15.01 15.15 14.69 14.85 3,642,484 -0.24(-1.59%)
Jan 07, 2011 15.22 15.40 14.85 15.09 2,230,326 -0.14(-0.92%)
Jan 06, 2011 15.42 15.63 15.11 15.23 3,000,494 -0.02(-0.13%)
Jan 05, 2011 15.09 15.44 15.05 15.25 4,854,663 +0.11(+0.73%)
Jan 04, 2011 15.27 15.42 15.00 15.14 3,373,012 -0.28(-1.82%)
Jan 03, 2011 15.27 15.86 15.18 15.42 5,217,345 +0.33(+2.19%)
Dec 31, 2010 14.97 15.14 14.88 15.09 1,891,745 +0.09(+0.60%)
Dec 30, 2010 15.18 15.23 14.75 15.00 2,644,962 -0.23(-1.51%)
Dec 29, 2010 15.25 15.34 15.04 15.23 1,948,610 +0.06(+0.40%)
Dec 28, 2010 15.35 15.38 15.07 15.17 2,036,663 -0.17(-1.11%)
Dec 27, 2010 15.35 15.42 15.16 15.34 1,561,960 -0.09(-0.58%)
Dec 23, 2010 15.51 15.63 15.28 15.43 2,070,845 -0.05(-0.32%)
Dec 22, 2010 15.23 15.50 15.12 15.48 2,274,406 +0.30(+1.98%)
Dec 21, 2010 15.40 15.51 15.04 15.18 4,318,804 -0.13(-0.85%)
Dec 20, 2010 15.50 15.53 15.13 15.31 4,439,037 -0.17(-1.10%)
Dec 17, 2010 15.58 15.63 15.30 15.48 4,242,971 -0.10(-0.64%)
Dec 16, 2010 15.31 15.64 15.24 15.58 4,453,499 +0.30(+1.96%)
Dec 15, 2010 15.36 15.68 15.25 15.28 6,071,232 -0.15(-0.97%)
Dec 14, 2010 15.29 15.70 15.27 15.43 4,415,807 -0.12(-0.77%)
Dec 13, 2010 15.76 15.87 15.51 15.55 3,768,288 -0.14(-0.89%)
Dec 10, 2010 15.52 15.97 15.46 15.69 4,209,518 +0.16(+1.03%)
Dec 09, 2010 15.87 15.94 15.33 15.53 7,132,480 -0.25(-1.58%)
Dec 08, 2010 15.31 16.17 15.26 15.78 9,789,210 +0.42(+2.73%)
Dec 07, 2010 15.16 15.74 15.12 15.36 9,303,797 +0.41(+2.74%)
Dec 06, 2010 14.60 15.03 14.47 14.95 5,286,738 +0.30(+2.05%)
Dec 03, 2010 14.07 14.95 14.00 14.65 8,361,447 +0.54(+3.83%)
Dec 02, 2010 13.64 14.14 13.64 14.11 8,097,707 +0.50(+3.67%)
Dec 01, 2010 13.12 13.68 13.11 13.61 5,947,074 +0.50(+3.81%)
Nov 30, 2010 13.06 13.18 12.88 13.11 5,520,418 -0.14(-1.06%)
Nov 29, 2010 12.71 13.28 12.64 13.25 4,321,452 +0.37(+2.87%)
Nov 26, 2010 12.80 13.23 12.80 12.88 2,356,965 -0.04(-0.31%)
Nov 24, 2010 12.62 12.92 12.92 12.92 2,513,256 +0.35(+2.78%)
Nov 23, 2010 12.68 12.80 12.52 12.57 3,698,296 -0.33(-2.56%)
Nov 22, 2010 12.60 12.94 12.54 12.90 3,031,956 +0.17(+1.34%)
Nov 19, 2010 12.76 12.83 12.61 12.73 3,224,943 -0.05(-0.39%)
Nov 18, 2010 12.60 12.84 12.51 12.78 4,486,028 +0.43(+3.48%)
Nov 17, 2010 12.50 12.67 12.34 12.35 5,308,390 -0.09(-0.72%)
Nov 16, 2010 12.50 12.98 12.39 12.44 4,302,753 -0.23(-1.82%)
Nov 15, 2010 12.75 12.93 12.55 12.67 3,312,017 +0.00(+0.00%)
Nov 12, 2010 12.74 12.96 12.62 12.67 4,129,199 -0.22(-1.71%)
Nov 11, 2010 12.34 13.30 12.33 12.89 5,288,364 +0.38(+3.04%)
Nov 10, 2010 12.66 12.71 12.35 12.51 3,962,636 -0.14(-1.11%)
Nov 09, 2010 12.85 12.88 12.54 12.65 4,474,703 +0.13(+1.04%)
Nov 08, 2010 12.34 12.89 12.34 12.52 6,143,983 +0.06(+0.48%)
Nov 05, 2010 12.74 12.79 12.35 12.46 3,106,657 -0.22(-1.74%)
Nov 04, 2010 12.25 12.80 12.25 12.68 5,197,345 +0.65(+5.40%)
Nov 03, 2010 12.11 12.20 11.83 12.03 2,757,033 -0.02(-0.17%)
Nov 02, 2010 11.91 12.11 11.85 12.05 3,376,313 +0.29(+2.47%)
Nov 01, 2010 12.00 12.04 11.65 11.76 2,362,684 -0.09(-0.76%)
Oct 29, 2010 11.89 12.04 11.72 11.85 3,701,773 -0.03(-0.25%)
Oct 28, 2010 12.06 12.20 11.75 11.88 3,123,669 -0.08(-0.67%)
Oct 27, 2010 12.15 12.27 11.82 11.96 3,782,194 -0.19(-1.56%)
Oct 25, 2010 12.32 12.44 12.12 12.15 3,739,260 -0.03(-0.25%)
Oct 22, 2010 12.40 12.40 12.07 12.18 3,436,814 -0.17(-1.38%)
Oct 21, 2010 12.44 12.61 12.18 12.35 5,204,225 +0.05(+0.41%)
Oct 20, 2010 12.20 12.47 12.17 12.30 7,372,786 +0.17(+1.40%)
Oct 19, 2010 12.28 12.38 12.05 12.13 6,701,346 -0.34(-2.73%)
Oct 18, 2010 12.75 12.75 12.34 12.47 7,901,380 -0.38(-2.96%)
Oct 15, 2010 13.97 14.00 12.47 12.85 15,986,701 -1.24(-8.80%)
Oct 14, 2010 14.04 14.24 13.87 14.09 5,497,222 +0.03(+0.21%)
Oct 13, 2010 13.86 14.40 13.70 14.06 4,486,837 +0.29(+2.11%)
Oct 12, 2010 13.78 13.80 13.50 13.77 3,000,841 -0.01(-0.07%)
Oct 11, 2010 13.59 14.04 13.41 13.78 5,007,059 +0.18(+1.32%)
Oct 08, 2010 13.60 13.76 12.62 13.60 8,152,261 +1.01(+8.02%)
Oct 07, 2010 12.50 12.64 12.41 12.59 3,640,884 +0.14(+1.12%)
Oct 06, 2010 12.60 12.73 12.39 12.45 3,365,000 -0.15(-1.19%)
Oct 05, 2010 12.47 12.68 12.41 12.60 4,565,044 +0.31(+2.52%)
Oct 04, 2010 12.50 12.62 12.22 12.29 3,023,628 -0.30(-2.38%)
Oct 01, 2010 12.59 12.59 12.29 12.59 4,826,312 +0.36(+2.97%)
Sep 30, 2010 12.23 12.71 12.13 12.23 3,861 -0.14(-1.16%)
Sep 29, 2010 12.44 12.57 12.27 12.37 2,606,411 -0.13(-1.04%)
Sep 28, 2010 12.34 12.50 12.05 12.50 3,064,447 +0.15(+1.21%)
Sep 27, 2010 12.33 12.53 12.30 12.35 2,919,154 +0.01(+0.08%)
Sep 24, 2010 12.35 12.50 12.24 12.34 4,613,516 +0.26(+2.15%)
Sep 23, 2010 12.08 12.66 12.01 12.08 196 -0.28(-2.27%)
Sep 22, 2010 13.04 13.05 12.19 12.36 7,694,775 -0.81(-6.15%)
Sep 21, 2010 13.44 13.90 12.98 13.17 3,960,936 -0.33(-2.44%)
Sep 20, 2010 13.30 13.55 13.19 13.50 4,858,702 +0.30(+2.27%)
Sep 17, 2010 13.20 13.52 12.98 13.20 3,444,102 -0.20(-1.49%)
Sep 15, 2010 13.40 13.47 13.20 13.40 2,504,466 -0.06(-0.45%)
Sep 14, 2010 13.62 13.62 13.26 13.46 2,281,083 -0.16(-1.17%)
Sep 13, 2010 13.53 13.64 13.31 13.62 3,670,538 +0.32(+2.41%)
Sep 10, 2010 13.25 13.39 13.18 13.30 2,614,223 +0.08(+0.61%)
Sep 09, 2010 13.38 13.48 13.02 13.22 3,208,474 +0.11(+0.84%)
Sep 08, 2010 13.16 13.34 13.00 13.11 4,620,557 -0.05(-0.38%)
Sep 07, 2010 13.59 13.65 13.07 13.16 254 -0.65(-4.71%)
Sep 03, 2010 13.69 13.95 13.52 13.81 4,164,396 +0.33(+2.45%)
Sep 02, 2010 12.84 13.50 12.84 13.48 383 +0.72(+5.64%)
Sep 01, 2010 12.32 12.86 12.32 12.76 4,482,571 +0.65(+5.37%)
Aug 31, 2010 12.07 12.50 12.02 12.11 8,545 -0.10(-0.82%)
Aug 30, 2010 12.46 12.53 12.16 12.21 2,780,622 -0.30(-2.40%)
Aug 27, 2010 12.42 12.54 12.06 12.51 2,828,642 +0.33(+2.71%)
Aug 26, 2010 12.54 12.75 12.17 12.18 5,333,755 -0.31(-2.48%)
Aug 25, 2010 11.82 12.54 11.72 12.49 6,279,282 +0.51(+4.26%)
Aug 24, 2010 11.90 12.10 11.66 11.98 317 -0.21(-1.72%)
Aug 23, 2010 12.45 12.52 12.06 12.19 2,394,146 -0.13(-1.06%)
Aug 20, 2010 12.42 12.59 12.13 12.32 3,449,114 -0.22(-1.75%)
Aug 19, 2010 12.71 12.85 12.50 12.54 317 -0.29(-2.26%)
Aug 18, 2010 12.69 12.87 12.58 12.83 3,435,369 +0.10(+0.79%)
Aug 17, 2010 12.71 12.88 12.42 12.73 3,835,642 +0.13(+1.03%)
Aug 16, 2010 12.51 12.77 12.34 12.60 2,925,110 -0.06(-0.47%)
Aug 13, 2010 12.66 12.97 12.59 12.66 4,258,835 -0.12(-0.94%)
Aug 12, 2010 12.58 12.87 12.50 12.78 4,457,243 -0.10(-0.78%)
Aug 11, 2010 13.00 13.06 12.69 12.88 254 -0.47(-3.52%)
Aug 10, 2010 13.32 13.42 13.07 13.35 2,879,193 -0.14(-1.04%)
Aug 09, 2010 13.26 13.49 13.19 13.49 2,168,288 +0.34(+2.59%)
Aug 06, 2010 13.15 13.39 13.01 13.15 3,206,463 -0.16(-1.20%)
Aug 05, 2010 13.24 13.36 13.06 13.31 3,397,737 -0.10(-0.75%)
Aug 04, 2010 13.32 13.46 13.16 13.41 3,766,620 +0.20(+1.51%)
Aug 03, 2010 13.58 13.58 13.21 13.21 2,786,161 -0.48(-3.51%)
Aug 02, 2010 13.51 13.86 13.31 13.69 4,277,518 +0.51(+3.87%)
Jul 30, 2010 13.18 13.28 12.88 13.18 3,947,884 -0.07(-0.53%)
Jul 29, 2010 14.04 14.18 13.10 13.25 6,319,518 -0.65(-4.68%)
Jul 28, 2010 13.90 14.37 13.77 13.90 190 -0.33(-2.32%)
Jul 27, 2010 14.23 14.76 14.08 14.23 254 -0.29(-2.00%)
Jul 26, 2010 14.09 14.81 14.00 14.52 5,462,714 +0.46(+3.27%)
Jul 23, 2010 13.57 14.15 13.49 14.06 5,633,234 +0.58(+4.30%)
Jul 22, 2010 13.76 13.88 13.31 13.48 6,061,283 +0.02(+0.15%)
Jul 21, 2010 14.25 14.34 13.38 13.46 4,968,332 -0.66(-4.67%)
Jul 20, 2010 14.12 14.19 13.52 14.12 5,623,285 +0.13(+0.93%)
Jul 19, 2010 13.38 14.00 13.34 13.99 6,769,195 +0.49(+3.63%)
Jul 16, 2010 13.50 14.68 13.39 13.50 12,860,082 -1.35(-9.09%)
Jul 15, 2010 14.78 15.17 14.63 14.85 4,660,718 +0.08(+0.54%)
Jul 14, 2010 14.67 14.97 14.38 14.77 5,453,194 +0.04(+0.27%)
Jul 13, 2010 14.91 14.91 14.56 14.73 3,448,316 +0.38(+2.61%)
Jul 12, 2010 14.79 14.94 14.30 14.36 4,039,368 -0.48(-3.27%)
Jul 09, 2010 14.84 14.88 14.33 14.84 3,060,824 +0.35(+2.42%)
Jul 08, 2010 14.36 14.53 14.17 14.49 3,375,333 +0.33(+2.33%)
Jul 07, 2010 13.21 14.17 13.20 14.16 5,173,689 +1.03(+7.84%)
Jul 06, 2010 13.35 13.71 12.97 13.13 278 +0.00(+0.00%)
Jul 02, 2010 13.13 13.52 13.02 13.13 3,603,667 -0.23(-1.72%)
Jul 01, 2010 13.31 13.51 12.54 13.36 7,865,642 -0.10(-0.74%)
Jun 30, 2010 13.87 14.31 13.37 13.46 1,760 -0.58(-4.13%)
Jun 29, 2010 14.64 14.72 13.84 14.04 400 -0.84(-5.65%)
Jun 25, 2010 14.88 15.04 14.64 14.88 3,917,233 -0.06(-0.40%)
Jun 24, 2010 15.73 15.77 14.86 14.94 16,915 -0.94(-5.92%)
Jun 23, 2010 16.32 16.41 15.72 15.88 4,456,664 -0.46(-2.82%)
Jun 22, 2010 16.56 16.79 16.33 16.34 12,930 -0.22(-1.33%)
Jun 21, 2010 16.95 17.22 16.44 16.56 3,493,478 -0.09(-0.54%)
Jun 18, 2010 16.65 16.81 16.37 16.65 2,716,101 +0.24(+1.46%)
Jun 17, 2010 16.62 16.62 16.05 16.41 3,336,563 -0.06(-0.36%)
Jun 16, 2010 16.39 16.59 16.12 16.47 3,635,487 -0.14(-0.84%)
Jun 15, 2010 16.05 16.64 15.97 16.61 2,762,962 +0.83(+5.26%)
Jun 14, 2010 16.41 16.41 15.74 15.78 4,665,847 -0.26(-1.62%)
Jun 11, 2010 15.18 16.07 15.18 16.04 4,063,693 +0.62(+4.02%)
Jun 10, 2010 14.92 15.43 14.83 15.42 3,111,354 +0.89(+6.13%)
Jun 09, 2010 14.75 15.11 14.42 14.53 6,783,250 +0.01(+0.07%)
Jun 08, 2010 14.33 14.81 14.08 14.52 8,402,551 +0.23(+1.61%)
Jun 07, 2010 13.94 14.45 13.48 14.29 12,248,038 +0.56(+4.08%)
Jun 04, 2010 13.73 14.50 13.66 13.73 6,469,649 -1.12(-7.54%)
Jun 03, 2010 14.93 15.09 14.47 14.85 3,437,908 +0.05(+0.34%)
Jun 02, 2010 14.71 14.86 14.43 14.80 5,200 +0.26(+1.79%)
Jun 01, 2010 15.29 15.36 14.52 14.54 26,434 -1.00(-6.44%)
May 28, 2010 15.54 16.05 15.50 15.54 3,760,685 -0.32(-2.02%)
May 27, 2010 15.42 15.88 15.24 15.86 3,209,356 +0.95(+6.37%)
May 26, 2010 14.94 15.46 14.78 14.91 5,560,845 +0.21(+1.43%)
May 25, 2010 14.03 14.71 13.93 14.70 5,499,600 +0.06(+0.41%)
May 24, 2010 14.52 14.96 14.38 14.64 4,805,105 +0.06(+0.41%)
May 21, 2010 14.54 15.04 14.38 14.58 8,491,131 -0.30(-2.02%)
May 20, 2010 14.66 15.31 14.55 14.88 7,146,569 -0.42(-2.75%)
May 19, 2010 15.41 15.52 14.70 15.30 5,442,919 -0.26(-1.67%)
May 18, 2010 16.45 16.66 15.41 15.56 4,586,836 -0.63(-3.89%)
May 17, 2010 15.80 16.45 15.58 16.19 5,060,647 +0.43(+2.73%)
May 14, 2010 15.76 16.34 15.47 15.76 4,544,494 -0.68(-4.14%)
May 13, 2010 17.08 17.08 16.33 16.44 4,338,779 -0.63(-3.69%)
May 12, 2010 16.65 17.15 16.44 17.07 4,805,733 +0.48(+2.89%)
May 11, 2010 17.10 17.27 16.48 16.59 14,074 +0.55(+3.43%)
May 10, 2010 15.83 16.04 15.67 16.04 10,528,737 +0.99(+6.58%)
May 07, 2010 15.50 15.62 14.33 15.05 11,684,506 -0.66(-4.20%)
May 06, 2010 16.08 16.39 14.12 15.71 299,603 -0.23(-1.44%)
May 05, 2010 16.34 16.70 15.93 15.94 4,058,289 -0.64(-3.86%)
May 04, 2010 16.91 16.97 16.45 16.58 5,208,628 -0.71(-4.11%)
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.