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, 2012 13.96 13.96 13.65 13.82 2,037,275 -0.21(-1.50%)
Apr 27, 2012 13.85 14.07 13.71 14.03 2,773,575 +0.33(+2.41%)
Apr 26, 2012 13.77 13.81 13.57 13.70 2,171,043 -0.07(-0.51%)
Apr 25, 2012 13.69 13.80 13.40 13.77 2,887,805 +0.23(+1.70%)
Apr 24, 2012 13.60 13.72 13.49 13.54 2,016,697 +0.00(+0.00%)
Apr 23, 2012 13.60 13.61 13.36 13.54 4,233,615 -0.21(-1.53%)
Apr 20, 2012 13.80 13.88 13.71 13.75 2,934,566 +0.01(+0.07%)
Apr 19, 2012 13.78 13.91 13.62 13.74 3,636,377 -0.07(-0.51%)
Apr 18, 2012 13.98 14.02 13.77 13.81 3,569,901 -0.21(-1.50%)
Apr 17, 2012 13.97 14.25 13.94 14.02 3,703,465 +0.13(+0.94%)
Apr 16, 2012 15.00 15.00 13.51 13.89 8,718,939 -1.15(-7.65%)
Apr 13, 2012 15.05 15.18 14.83 15.04 3,936,390 -0.03(-0.20%)
Apr 12, 2012 14.67 15.09 14.58 15.07 2,273,304 +0.43(+2.94%)
Apr 11, 2012 14.50 14.65 14.43 14.64 2,539,886 +0.34(+2.38%)
Apr 10, 2012 14.68 14.84 14.27 14.30 3,193,763 -0.46(-3.12%)
Apr 09, 2012 14.53 14.76 14.47 14.76 1,959,544 -0.06(-0.40%)
Apr 05, 2012 14.92 15.02 14.71 14.82 2,814,759 -0.16(-1.07%)
Apr 04, 2012 15.09 15.13 14.90 14.98 5,111,801 -0.26(-1.71%)
Apr 03, 2012 15.40 15.53 15.15 15.24 2,891,010 -0.16(-1.04%)
Apr 02, 2012 15.27 15.65 15.15 15.40 2,758,204 +0.07(+0.46%)
Mar 30, 2012 15.22 15.43 14.98 15.33 3,050,486 +0.19(+1.25%)
Mar 29, 2012 14.97 15.15 14.70 15.14 2,316,418 +0.02(+0.13%)
Mar 28, 2012 15.55 15.55 15.02 15.12 2,570,215 -0.41(-2.64%)
Mar 27, 2012 15.78 15.90 15.49 15.53 2,709,940 -0.21(-1.33%)
Mar 26, 2012 15.65 15.74 15.51 15.74 2,576,472 +0.22(+1.42%)
Mar 23, 2012 15.35 15.55 15.28 15.52 2,213,729 +0.15(+0.98%)
Mar 22, 2012 15.35 15.50 15.26 15.37 2,448,025 -0.15(-0.97%)
Mar 21, 2012 15.52 15.59 15.36 15.52 2,678,169 +0.07(+0.45%)
Mar 20, 2012 15.17 15.55 15.14 15.45 3,884,493 +0.11(+0.72%)
Mar 19, 2012 15.15 15.53 15.10 15.34 1,822,200 +0.13(+0.85%)
Mar 16, 2012 15.35 15.46 15.13 15.21 3,064,693 -0.07(-0.46%)
Mar 15, 2012 14.94 15.29 14.89 15.28 2,891,954 +0.35(+2.34%)
Mar 14, 2012 14.95 15.09 14.79 14.93 2,476,227 +0.00(+0.00%)
Mar 13, 2012 14.61 14.94 14.55 14.93 2,866,094 +0.38(+2.61%)
Mar 12, 2012 14.37 14.62 14.30 14.55 2,810,642 +0.21(+1.46%)
Mar 09, 2012 14.44 14.67 14.34 14.34 5,056,358 -0.04(-0.28%)
Mar 08, 2012 14.52 14.62 14.37 14.38 5,066,537 -0.03(-0.21%)
Mar 07, 2012 14.49 14.51 14.35 14.41 8,435,788 -0.20(-1.37%)
Mar 06, 2012 14.89 15.05 14.60 14.61 5,398,364 -0.44(-2.92%)
Mar 05, 2012 14.56 15.05 14.48 15.05 5,173,410 +0.50(+3.44%)
Mar 02, 2012 14.81 14.87 14.54 14.55 4,340,077 -0.24(-1.62%)
Mar 01, 2012 14.96 15.06 14.71 14.79 6,985,611 -0.05(-0.34%)
Feb 29, 2012 15.11 15.26 14.79 14.84 6,548,643 -0.24(-1.59%)
Feb 28, 2012 15.21 15.26 14.87 15.08 3,026,590 -0.14(-0.92%)
Feb 27, 2012 15.16 15.39 14.84 15.22 4,886,843 +0.01(+0.07%)
Feb 24, 2012 15.45 15.52 15.14 15.21 4,374,896 -0.21(-1.36%)
Feb 23, 2012 15.58 15.58 14.94 15.42 6,082,410 -0.19(-1.22%)
Feb 22, 2012 15.18 16.26 15.14 15.61 10,503,492 +0.63(+4.21%)
Feb 21, 2012 14.96 15.00 14.63 14.98 3,253,193 +0.03(+0.20%)
Feb 17, 2012 15.13 15.16 14.88 14.95 2,565,384 -0.11(-0.73%)
Feb 16, 2012 14.68 15.06 14.63 15.06 2,916,749 +0.40(+2.73%)
Feb 15, 2012 14.86 14.86 14.56 14.66 3,762,296 -0.15(-1.01%)
Feb 14, 2012 14.78 14.92 14.66 14.81 4,301,140 -0.09(-0.60%)
Feb 13, 2012 14.79 14.94 14.61 14.90 2,780,974 +0.29(+1.98%)
Feb 10, 2012 14.81 14.87 14.50 14.61 2,568,886 -0.42(-2.79%)
Feb 09, 2012 15.09 15.16 14.79 15.03 3,530,081 -0.11(-0.73%)
Feb 08, 2012 14.74 15.28 14.74 15.14 4,820,040 +0.42(+2.85%)
Feb 07, 2012 14.77 14.90 14.57 14.72 3,663,963 -0.42(-2.77%)
Feb 06, 2012 14.84 15.27 14.80 15.14 4,420,590 +0.23(+1.54%)
Feb 03, 2012 14.58 14.95 14.44 14.91 5,823,044 +0.51(+3.54%)
Feb 02, 2012 14.32 14.54 14.15 14.40 4,175,114 +0.15(+1.05%)
Feb 01, 2012 14.23 14.53 14.18 14.25 4,144,003 +0.08(+0.56%)
Jan 31, 2012 14.21 14.35 14.11 14.17 4,701,598 +0.00(+0.00%)
Jan 30, 2012 14.83 15.10 13.93 14.17 9,231,299 -1.05(-6.90%)
Jan 27, 2012 15.26 15.37 14.69 15.22 7,459,207 -0.13(-0.85%)
Jan 26, 2012 15.57 15.82 15.16 15.35 4,679,784 -0.16(-1.03%)
Jan 25, 2012 15.36 15.56 15.14 15.51 2,839,052 +0.10(+0.65%)
Jan 24, 2012 15.18 15.49 15.09 15.41 5,154,902 +0.10(+0.65%)
Jan 23, 2012 15.32 15.54 15.20 15.31 3,116,157 -0.08(-0.52%)
Jan 20, 2012 14.99 15.39 14.99 15.39 2,994,406 +0.38(+2.53%)
Jan 19, 2012 15.16 15.25 14.79 15.01 6,140,505 -0.14(-0.92%)
Jan 18, 2012 14.91 15.18 14.86 15.15 3,765,962 +0.35(+2.36%)
Jan 17, 2012 14.87 14.97 14.67 14.80 2,489,242 +0.14(+0.95%)
Jan 13, 2012 14.65 14.77 14.43 14.66 2,438,371 -0.09(-0.61%)
Jan 12, 2012 14.79 15.00 14.54 14.75 2,976,349 +0.02(+0.14%)
Jan 11, 2012 14.37 14.80 14.36 14.73 4,763,108 +0.40(+2.79%)
Jan 10, 2012 14.03 14.40 13.96 14.33 4,119,275 +0.48(+3.47%)
Jan 09, 2012 13.82 13.96 13.69 13.85 4,015,820 +0.13(+0.95%)
Jan 06, 2012 13.73 13.89 13.63 13.72 3,063,359 -0.01(-0.07%)
Jan 05, 2012 13.59 13.94 13.48 13.73 6,154,431 +0.00(+0.00%)
Jan 04, 2012 13.80 13.93 13.65 13.73 3,995,856 +0.36(+2.69%)
Dec 30, 2011 13.49 13.54 13.33 13.37 1,566,213 -0.12(-0.89%)
Dec 29, 2011 13.38 13.50 13.21 13.49 1,448,580 +0.13(+0.97%)
Dec 28, 2011 13.67 13.73 13.16 13.36 1,691,131 -0.18(-1.33%)
Dec 27, 2011 13.45 13.75 13.40 13.54 1,587,809 -0.01(-0.07%)
Dec 23, 2011 13.44 13.62 13.39 13.55 1,386,150 +0.28(+2.11%)
Dec 21, 2011 13.11 13.30 13.00 13.27 2,647,773 +0.14(+1.07%)
Dec 20, 2011 12.97 13.32 12.96 13.13 2,481,144 +0.46(+3.63%)
Dec 19, 2011 12.98 13.02 12.61 12.67 2,668,261 -0.25(-1.93%)
Dec 16, 2011 12.89 13.25 12.76 12.92 3,911,526 +0.21(+1.65%)
Dec 15, 2011 13.15 13.18 12.69 12.71 5,185,947 -0.19(-1.47%)
Dec 14, 2011 13.03 13.19 12.73 12.90 4,983,588 -0.09(-0.69%)
Dec 13, 2011 13.10 13.53 12.91 12.99 3,239,562 -0.27(-2.04%)
Dec 12, 2011 13.11 13.32 12.94 13.26 3,469,921 -0.08(-0.60%)
Dec 09, 2011 12.75 13.39 12.74 13.34 3,917,855 +0.63(+4.96%)
Dec 08, 2011 13.27 13.41 12.65 12.71 6,585,338 -0.86(-6.34%)
Dec 07, 2011 12.78 14.47 12.70 13.57 15,577,811 +0.56(+4.30%)
Dec 06, 2011 13.00 13.13 12.87 13.01 4,539,616 -0.12(-0.91%)
Dec 05, 2011 12.36 13.48 12.26 13.13 12,515,756 +1.22(+10.24%)
Dec 02, 2011 11.40 11.99 11.29 11.91 6,829,472 +0.65(+5.77%)
Dec 01, 2011 10.83 11.29 10.78 11.26 3,175,987 +0.40(+3.68%)
Nov 30, 2011 10.69 10.93 10.65 10.86 5,691,948 +0.55(+5.33%)
Nov 29, 2011 10.62 10.64 10.31 10.31 5,076,975 -0.21(-2.00%)
Nov 28, 2011 10.91 11.00 10.46 10.52 4,729,426 +0.02(+0.19%)
Nov 25, 2011 10.44 10.57 10.38 10.50 1,172,879 +0.06(+0.57%)
Nov 23, 2011 10.45 10.53 10.29 10.44 4,652,998 -0.12(-1.14%)
Nov 22, 2011 10.81 10.82 10.56 10.56 3,296,456 -0.24(-2.22%)
Nov 21, 2011 10.77 10.89 10.70 10.80 2,398,090 -0.19(-1.73%)
Nov 18, 2011 11.10 11.13 10.88 10.99 2,364,797 +0.02(+0.18%)
Nov 17, 2011 11.17 11.37 10.89 10.97 3,195,902 -0.25(-2.23%)
Nov 16, 2011 11.19 11.48 11.09 11.22 2,108,397 -0.16(-1.41%)
Nov 15, 2011 11.26 11.46 11.07 11.38 2,166,268 +0.06(+0.53%)
Nov 14, 2011 11.47 11.55 11.20 11.32 2,501,213 -0.25(-2.16%)
Nov 11, 2011 11.50 11.86 11.50 11.57 2,231,972 +0.28(+2.48%)
Nov 10, 2011 11.23 11.34 10.99 11.29 2,329,823 +0.26(+2.36%)
Nov 09, 2011 11.31 11.38 10.91 11.03 3,526,064 -0.66(-5.65%)
Nov 08, 2011 11.48 11.74 11.30 11.69 2,834,042 +0.31(+2.72%)
Nov 07, 2011 11.25 11.41 11.09 11.38 3,838,248 +0.06(+0.53%)
Nov 04, 2011 11.44 11.46 11.10 11.32 4,521,158 -0.32(-2.75%)
Nov 03, 2011 11.53 11.80 11.42 11.64 4,878,071 +0.31(+2.74%)
Nov 02, 2011 11.33 11.46 11.09 11.33 4,689,894 +0.25(+2.26%)
Nov 01, 2011 11.16 11.23 10.75 11.08 5,334,185 -0.61(-5.22%)
Oct 31, 2011 11.96 12.04 11.69 11.69 3,181,324 -0.48(-3.94%)
Oct 28, 2011 12.23 12.25 11.99 12.17 2,689,224 -0.03(-0.25%)
Oct 27, 2011 12.16 12.40 12.06 12.20 5,863,525 +0.45(+3.83%)
Oct 26, 2011 11.58 11.88 11.28 11.75 3,981,891 +0.42(+3.71%)
Oct 25, 2011 11.68 11.72 11.29 11.33 3,924,375 -0.42(-3.57%)
Oct 24, 2011 11.22 11.89 11.22 11.75 6,273,156 +0.59(+5.29%)
Oct 21, 2011 10.76 11.16 10.75 11.16 5,049,712 +0.56(+5.28%)
Oct 20, 2011 10.36 10.70 10.23 10.60 3,853,567 +0.26(+2.51%)
Oct 19, 2011 10.69 10.79 10.22 10.34 4,943,740 -0.38(-3.54%)
Oct 18, 2011 10.00 10.90 9.820 10.72 6,742,000 +0.73(+7.31%)
Oct 17, 2011 10.68 10.85 9.850 9.990 9,129,084 -0.95(-8.68%)
Oct 14, 2011 11.05 11.15 10.26 10.94 7,979,595 +0.16(+1.48%)
Oct 13, 2011 10.90 10.95 10.48 10.78 6,126,696 -0.19(-1.73%)
Oct 12, 2011 10.97 11.14 10.86 10.97 4,390,301 +0.13(+1.20%)
Oct 11, 2011 10.67 11.00 10.62 10.84 3,480,985 +0.12(+1.12%)
Oct 10, 2011 10.65 10.91 10.53 10.72 4,911,257 +0.30(+2.88%)
Oct 07, 2011 10.48 10.56 10.21 10.42 5,114,496 -0.03(-0.29%)
Oct 06, 2011 10.31 10.50 10.22 10.45 6,481,588 -0.01(-0.10%)
Oct 05, 2011 9.870 10.51 9.750 10.46 8,559,451 +0.65(+6.63%)
Oct 04, 2011 9.040 9.810 8.900 9.810 8,436,211 +0.65(+7.10%)
Oct 03, 2011 9.460 9.560 9.010 9.160 9,089,169 -0.37(-3.88%)
Sep 30, 2011 9.670 9.755 9.450 9.530 6,150,318 -0.35(-3.54%)
Sep 29, 2011 9.660 9.880 9.530 9.880 5,244,254 +0.47(+4.99%)
Sep 28, 2011 9.780 9.780 9.360 9.410 5,798,636 -0.37(-3.78%)
Sep 27, 2011 9.800 9.970 9.710 9.780 4,683,214 +0.28(+2.95%)
Sep 26, 2011 9.200 9.510 8.980 9.500 7,156,995 +0.41(+4.51%)
Sep 23, 2011 8.480 9.170 8.480 9.090 4,995,843 +0.54(+6.32%)
Sep 22, 2011 8.630 8.660 8.280 8.550 7,022,606 -0.40(-4.47%)
Sep 21, 2011 9.480 9.615 8.940 8.950 5,003,734 -0.56(-5.89%)
Sep 20, 2011 10.00 10.00 9.500 9.510 3,492,855 -0.44(-4.42%)
Sep 19, 2011 9.830 10.00 9.660 9.950 3,504,944 -0.12(-1.19%)
Sep 16, 2011 10.07 10.37 9.970 10.07 4,538,122 -0.01(-0.10%)
Sep 15, 2011 10.08 10.10 9.920 10.08 6,121,264 +0.10(+1.00%)
Sep 14, 2011 9.950 10.23 9.760 9.980 4,262,237 +0.10(+1.01%)
Sep 13, 2011 9.530 9.980 9.510 9.880 6,208,727 +0.36(+3.78%)
Sep 12, 2011 9.400 9.540 9.150 9.520 6,218,463 -0.32(-3.25%)
Sep 09, 2011 9.700 9.975 9.550 9.840 6,717,572 -0.03(-0.30%)
Sep 08, 2011 10.43 10.50 9.720 9.870 5,839,073 -0.68(-6.45%)
Sep 07, 2011 10.10 10.64 10.03 10.55 4,836,411 +0.58(+5.82%)
Sep 06, 2011 10.07 10.15 9.780 9.970 5,702,477 -0.47(-4.50%)
Sep 02, 2011 10.87 10.90 10.19 10.44 5,869,495 -0.74(-6.62%)
Sep 01, 2011 11.55 11.61 11.14 11.18 4,142,610 -0.37(-3.20%)
Aug 31, 2011 11.70 11.89 11.44 11.55 3,160,148 -0.07(-0.60%)
Aug 30, 2011 11.44 11.72 11.31 11.62 3,885,348 +0.06(+0.52%)
Aug 29, 2011 10.85 11.56 10.85 11.56 8,367,055 +0.87(+8.14%)
Aug 26, 2011 10.10 10.82 10.08 10.69 7,810,279 +0.45(+4.39%)
Aug 25, 2011 10.67 10.73 10.18 10.24 8,775,518 -0.33(-3.12%)
Aug 24, 2011 10.31 10.64 10.25 10.57 6,420,838 +0.22(+2.13%)
Aug 23, 2011 10.02 10.44 9.970 10.35 5,882,110 +0.36(+3.60%)
Aug 22, 2011 10.30 10.40 9.801 9.990 4,784,660 -0.06(-0.60%)
Aug 19, 2011 9.800 10.41 9.800 10.05 6,877,118 +0.06(+0.60%)
Aug 18, 2011 10.52 10.59 9.900 9.990 6,036,261 -0.93(-8.52%)
Aug 17, 2011 11.05 11.09 10.77 10.92 5,962,884 -0.09(-0.82%)
Aug 16, 2011 10.61 11.09 10.58 11.01 6,912,846 +0.27(+2.51%)
Aug 15, 2011 10.29 10.75 10.29 10.74 4,617,699 +0.54(+5.29%)
Aug 12, 2011 10.19 10.43 10.04 10.20 6,297,931 +0.16(+1.59%)
Aug 11, 2011 9.580 10.25 9.460 10.04 6,626,882 +0.56(+5.91%)
Aug 10, 2011 10.10 10.12 9.450 9.480 8,067,720 -0.95(-9.11%)
Aug 09, 2011 10.49 10.45 9.575 10.43 9,759,437 +0.37(+3.68%)
Aug 08, 2011 10.49 10.60 9.940 10.06 12,471,843 -0.74(-6.85%)
Aug 05, 2011 11.49 11.53 10.40 10.80 11,459,602 -0.52(-4.59%)
Aug 04, 2011 11.74 11.75 11.25 11.32 8,635,329 -0.67(-5.59%)
Aug 03, 2011 12.05 12.09 11.55 11.99 5,420,241 -0.03(-0.25%)
Aug 02, 2011 12.49 12.55 12.01 12.02 4,064,607 -0.55(-4.38%)
Aug 01, 2011 12.88 12.89 12.42 12.57 4,333,355 -0.19(-1.49%)
Jul 29, 2011 12.81 12.93 12.63 12.76 4,840,574 -0.23(-1.77%)
Jul 28, 2011 13.12 13.28 12.96 12.99 2,666,778 -0.12(-0.92%)
Jul 27, 2011 13.51 13.56 13.02 13.11 4,799,247 -0.50(-3.67%)
Jul 26, 2011 13.60 13.73 13.45 13.61 1,594,065 +0.07(+0.52%)
Jul 25, 2011 13.45 13.68 13.34 13.54 2,274,036 -0.12(-0.88%)
Jul 22, 2011 13.74 13.75 13.50 13.66 2,631,269 -0.10(-0.73%)
Jul 21, 2011 13.49 13.85 13.48 13.76 3,924,189 +0.42(+3.15%)
Jul 20, 2011 13.52 13.55 13.31 13.34 3,482,496 -0.17(-1.26%)
Jul 19, 2011 13.02 13.62 13.02 13.51 4,316,687 +0.50(+3.84%)
Jul 18, 2011 13.88 13.97 12.96 13.01 9,247,834 -0.47(-3.49%)
Jul 15, 2011 13.45 13.71 13.41 13.48 5,743,686 +0.16(+1.20%)
Jul 14, 2011 13.66 13.70 13.31 13.32 3,229,212 -0.25(-1.84%)
Jul 13, 2011 13.73 13.84 13.55 13.57 3,832,509 -0.05(-0.37%)
Jul 12, 2011 13.67 13.91 13.62 13.62 2,064,571 -0.03(-0.22%)
Jul 11, 2011 13.95 14.01 13.62 13.65 2,850,740 -0.53(-3.74%)
Jul 08, 2011 14.37 14.37 14.00 14.18 3,242,399 -0.42(-2.88%)
Jul 07, 2011 14.55 14.70 14.53 14.60 2,485,119 +0.22(+1.53%)
Jul 06, 2011 14.44 14.47 14.22 14.38 2,600,593 -0.13(-0.90%)
Jul 05, 2011 14.52 14.57 14.33 14.51 2,207,463 -0.03(-0.21%)
Jul 01, 2011 14.29 14.61 14.20 14.54 2,882,821 +0.22(+1.54%)
Jun 30, 2011 14.24 14.41 14.13 14.32 3,871,647 +0.16(+1.13%)
Jun 29, 2011 13.91 14.21 13.83 14.16 1,905,572 +0.35(+2.53%)
Jun 28, 2011 13.76 13.85 13.63 13.81 2,978,314 +0.10(+0.73%)
Jun 27, 2011 13.53 13.72 13.38 13.71 2,299,817 +0.18(+1.33%)
Jun 24, 2011 13.68 13.72 13.45 13.53 3,307,618 -0.11(-0.81%)
Jun 23, 2011 13.46 13.66 13.31 13.64 3,980,282 +0.03(+0.22%)
Jun 22, 2011 14.02 14.04 13.61 13.61 2,329,645 -0.55(-3.88%)
Jun 21, 2011 13.85 14.31 13.85 14.16 2,531,773 +0.40(+2.91%)
Jun 20, 2011 13.71 13.83 13.63 13.76 3,306,284 +0.05(+0.36%)
Jun 17, 2011 13.67 13.84 13.64 13.71 2,972,931 +0.13(+0.96%)
Jun 16, 2011 13.37 13.62 13.26 13.58 4,243,866 +0.18(+1.34%)
Jun 15, 2011 13.47 13.66 13.32 13.40 3,003,240 -0.22(-1.62%)
Jun 14, 2011 13.47 13.80 13.45 13.62 2,488,598 +0.32(+2.41%)
Jun 13, 2011 13.41 13.56 13.29 13.30 1,903,789 -0.09(-0.67%)
Jun 10, 2011 13.74 13.75 13.36 13.39 2,801,372 -0.45(-3.25%)
Jun 09, 2011 13.54 13.97 13.54 13.84 2,574,119 +0.32(+2.37%)
Jun 08, 2011 13.53 13.62 13.46 13.52 3,483,826 -0.05(-0.37%)
Jun 07, 2011 13.66 13.80 13.55 13.57 2,156,779 -0.01(-0.07%)
Jun 06, 2011 13.78 13.95 13.56 13.58 2,276,107 -0.21(-1.52%)
Jun 03, 2011 13.64 14.25 13.60 13.79 5,009,964 -0.18(-1.29%)
May 24, 2011 14.25 14.27 13.95 13.97 3,360,825 -0.24(-1.69%)
May 23, 2011 14.56 14.59 14.18 14.21 3,159,402 -0.47(-3.20%)
May 20, 2011 14.59 14.73 14.52 14.68 3,207,556 +0.03(+0.20%)
May 19, 2011 14.51 14.68 14.44 14.65 2,988,261 +0.19(+1.31%)
May 18, 2011 14.37 14.56 14.35 14.46 4,204,381 +0.06(+0.42%)
May 17, 2011 14.31 14.51 14.23 14.40 5,067,795 +0.00(+0.00%)
May 16, 2011 14.49 14.64 14.38 14.40 2,403,860 -0.21(-1.44%)
May 13, 2011 14.76 14.84 14.58 14.61 1,443,459 -0.15(-1.02%)
May 12, 2011 14.64 14.85 14.59 14.76 2,494,675 +0.05(+0.34%)
May 11, 2011 14.79 14.92 14.40 14.71 4,741,561 -0.08(-0.54%)
May 10, 2011 14.99 15.08 14.72 14.79 4,334,558 -0.19(-1.27%)
May 09, 2011 15.13 15.18 14.86 14.98 2,288,005 -0.17(-1.12%)
May 06, 2011 15.45 15.45 15.11 15.15 3,177,450 -0.09(-0.59%)
May 05, 2011 15.57 15.60 15.18 15.24 2,882,107 -0.40(-2.56%)
May 04, 2011 15.22 15.65 15.02 15.64 3,779,653 +0.43(+2.83%)
May 03, 2011 15.43 15.46 15.12 15.21 2,816,876 -0.37(-2.37%)
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.