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, 2013 20.02 20.36 20.00 20.16 2,692,179 +0.16(+0.80%)
Apr 29, 2013 20.40 20.61 19.97 20.00 3,052,126 -0.54(-2.63%)
Apr 26, 2013 20.53 20.66 20.31 20.54 1,760,049 +0.00(+0.00%)
Apr 25, 2013 20.23 20.64 20.20 20.54 2,799,838 +0.34(+1.68%)
Apr 24, 2013 19.97 20.55 19.53 20.20 5,498,698 +0.22(+1.10%)
Apr 23, 2013 21.18 21.28 19.85 19.98 7,654,554 -1.05(-4.99%)
Apr 22, 2013 20.47 21.09 20.36 21.03 4,294,968 +0.62(+3.04%)
Apr 19, 2013 20.09 20.48 20.00 20.41 2,374,134 +0.31(+1.54%)
Apr 18, 2013 20.59 20.80 20.05 20.10 3,025,865 -0.51(-2.47%)
Apr 17, 2013 21.07 21.11 20.60 20.61 2,573,974 -0.67(-3.15%)
Apr 16, 2013 21.23 21.32 21.00 21.28 2,240,643 +0.22(+1.04%)
Apr 15, 2013 21.69 21.70 21.04 21.06 2,232,503 -0.83(-3.79%)
Apr 12, 2013 21.80 22.11 21.69 21.89 2,377,028 -0.03(-0.14%)
Apr 11, 2013 21.69 22.20 21.52 21.92 2,532,059 +0.23(+1.06%)
Apr 10, 2013 20.84 21.72 20.84 21.69 3,892,516 +0.91(+4.38%)
Apr 09, 2013 21.00 21.04 20.76 20.78 2,341,113 -0.14(-0.67%)
Apr 08, 2013 20.53 20.92 20.49 20.92 1,959,689 +0.43(+2.10%)
Apr 05, 2013 20.23 20.52 20.03 20.49 4,355,817 -0.17(-0.82%)
Apr 04, 2013 20.78 20.84 20.49 20.66 2,583,968 -0.09(-0.43%)
Apr 03, 2013 21.24 21.30 20.62 20.75 2,406,614 -0.51(-2.40%)
Apr 02, 2013 21.35 21.45 21.14 21.26 1,820,594 +0.05(+0.24%)
Apr 01, 2013 21.85 21.96 21.08 21.21 3,409,815 -0.66(-3.02%)
Mar 28, 2013 21.88 21.96 21.72 21.87 2,117,613 +0.00(+0.00%)
Mar 27, 2013 21.79 22.00 21.55 21.87 1,639,962 -0.05(-0.23%)
Mar 26, 2013 21.80 21.92 21.70 21.92 2,166,998 +0.26(+1.20%)
Mar 25, 2013 21.78 21.87 21.29 21.66 2,495,369 +0.01(+0.05%)
Mar 22, 2013 21.88 21.97 21.56 21.65 1,625,634 -0.11(-0.51%)
Mar 21, 2013 21.92 22.10 21.62 21.76 2,219,490 -0.31(-1.40%)
Mar 20, 2013 22.04 22.11 21.92 22.07 1,603,052 +0.18(+0.82%)
Mar 19, 2013 21.80 21.99 21.62 21.89 2,965,919 +0.19(+0.88%)
Mar 18, 2013 21.44 21.87 21.31 21.70 1,712,589 -0.06(-0.28%)
Mar 15, 2013 21.96 21.99 21.68 21.76 1,959,879 -0.15(-0.68%)
Mar 14, 2013 21.80 22.00 21.58 21.91 2,329,691 +0.15(+0.69%)
Mar 13, 2013 21.56 21.77 21.41 21.76 1,978,931 +0.21(+0.97%)
Mar 12, 2013 21.47 21.55 21.21 21.55 1,804,319 +0.00(+0.00%)
Mar 11, 2013 21.50 21.60 21.18 21.55 2,875,901 -0.04(-0.19%)
Mar 08, 2013 21.25 21.61 20.95 21.59 3,689,167 +0.50(+2.37%)
Mar 07, 2013 20.63 21.09 20.57 21.09 2,668,055 +0.58(+2.83%)
Mar 06, 2013 20.64 21.14 20.50 20.51 3,334,212 -0.34(-1.63%)
Mar 05, 2013 20.63 21.00 20.53 20.85 2,849,142 +0.39(+1.91%)
Mar 04, 2013 20.18 20.54 20.01 20.46 2,276,219 +0.25(+1.24%)
Mar 01, 2013 19.99 20.22 19.81 20.21 2,433,023 +0.14(+0.70%)
Feb 28, 2013 19.84 20.33 19.79 20.07 2,625,250 +0.22(+1.11%)
Feb 27, 2013 19.24 19.95 19.24 19.85 2,806,812 +0.63(+3.28%)
Feb 26, 2013 19.24 19.33 18.89 19.22 2,976,537 +0.10(+0.52%)
Feb 25, 2013 19.96 19.98 19.12 19.12 2,989,541 -0.74(-3.73%)
Feb 22, 2013 19.76 19.91 19.52 19.86 2,004,138 +0.15(+0.76%)
Feb 21, 2013 20.15 20.15 19.58 19.71 3,924,817 -0.45(-2.23%)
Feb 20, 2013 20.55 20.60 20.16 20.16 2,745,766 -0.39(-1.90%)
Feb 19, 2013 20.14 20.64 20.08 20.55 2,910,078 +0.39(+1.93%)
Feb 15, 2013 20.17 20.20 19.98 20.16 2,261,250 +0.13(+0.65%)
Feb 14, 2013 19.66 20.04 19.59 20.03 2,424,246 +0.23(+1.16%)
Feb 13, 2013 19.94 19.94 19.71 19.80 2,407,329 -0.07(-0.35%)
Feb 12, 2013 19.66 19.95 19.60 19.87 2,095,541 +0.27(+1.38%)
Feb 11, 2013 19.54 19.69 19.36 19.60 1,850,181 +0.10(+0.51%)
Feb 08, 2013 19.22 19.55 19.20 19.50 2,358,773 +0.26(+1.35%)
Feb 07, 2013 19.34 19.37 18.89 19.24 3,671,669 -0.07(-0.36%)
Feb 06, 2013 18.82 19.48 18.82 19.31 5,151,650 +0.80(+4.32%)
Feb 04, 2013 19.39 19.39 18.38 18.51 8,680,135 -1.33(-6.70%)
Feb 01, 2013 19.77 20.09 19.75 19.84 4,746,514 +0.21(+1.07%)
Jan 31, 2013 19.59 19.70 19.36 19.63 1,965,684 +0.06(+0.31%)
Jan 30, 2013 19.86 19.90 19.52 19.57 1,953,150 -0.25(-1.26%)
Jan 29, 2013 19.97 19.97 19.60 19.82 2,229,056 -0.28(-1.39%)
Jan 28, 2013 20.07 20.14 19.61 20.10 2,623,690 -0.05(-0.25%)
Jan 25, 2013 20.40 20.40 20.06 20.15 2,379,480 -0.16(-0.79%)
Jan 24, 2013 20.31 20.61 20.23 20.31 3,391,757 +0.01(+0.05%)
Jan 23, 2013 20.14 20.36 20.00 20.30 2,480,135 +0.26(+1.30%)
Jan 22, 2013 19.80 20.12 19.77 20.04 2,148,298 +0.20(+1.01%)
Jan 18, 2013 19.73 19.85 19.68 19.84 2,382,562 +0.16(+0.81%)
Jan 17, 2013 19.36 19.78 19.11 19.68 2,922,712 +0.49(+2.55%)
Jan 16, 2013 19.31 19.50 19.01 19.19 1,624,941 -0.21(-1.08%)
Jan 15, 2013 19.02 19.46 18.98 19.40 2,155,177 +0.27(+1.41%)
Jan 14, 2013 18.95 19.17 18.93 19.13 1,541,651 +0.19(+1.00%)
Jan 12, 2013 19.05 19.05 18.79 18.94 1,929,428 +0.00(+0.00%)
Jan 11, 2013 19.05 19.05 18.79 18.94 1,923,525 -0.05(-0.26%)
Jan 10, 2013 18.93 19.06 18.85 18.99 3,072,363 +0.22(+1.17%)
Jan 09, 2013 18.74 19.00 18.69 18.77 2,458,243 +0.06(+0.32%)
Jan 08, 2013 18.71 18.78 18.43 18.71 2,380,616 -0.08(-0.43%)
Jan 07, 2013 18.68 18.97 18.66 18.79 2,468,479 -0.03(-0.16%)
Jan 04, 2013 18.53 18.87 18.43 18.82 2,600,644 +0.34(+1.84%)
Jan 03, 2013 18.50 18.57 18.29 18.48 2,959,826 -0.01(-0.05%)
Jan 02, 2013 18.40 18.50 18.34 18.49 3,991,471 +0.48(+2.67%)
Dec 31, 2012 17.61 18.02 17.58 18.01 2,080,430 +0.40(+2.27%)
Dec 28, 2012 17.77 17.83 17.58 17.61 1,828,235 -0.30(-1.68%)
Dec 27, 2012 18.21 18.24 17.51 17.91 3,147,260 -0.25(-1.38%)
Dec 26, 2012 18.38 18.40 17.97 18.16 1,325,178 -0.21(-1.14%)
Dec 24, 2012 18.47 18.55 18.26 18.37 729,316 -0.18(-0.97%)
Dec 21, 2012 18.81 18.85 18.51 18.55 3,897,030 -0.42(-2.21%)
Dec 20, 2012 18.63 19.01 18.61 18.97 2,352,037 +0.29(+1.55%)
Dec 19, 2012 18.71 18.82 18.57 18.68 2,652,084 +0.02(+0.11%)
Dec 18, 2012 18.11 18.89 17.96 18.66 9,002,527 +0.61(+3.38%)
Dec 17, 2012 17.66 18.07 17.63 18.05 1,631,955 +0.45(+2.56%)
Dec 14, 2012 17.68 17.75 17.48 17.60 1,585,436 -0.09(-0.51%)
Dec 13, 2012 18.08 18.14 17.57 17.69 2,472,698 -0.39(-2.16%)
Dec 12, 2012 18.01 18.36 17.94 18.08 3,528,473 +0.11(+0.61%)
Dec 11, 2012 17.98 18.05 17.82 17.97 2,214,556 +0.12(+0.67%)
Dec 10, 2012 17.82 18.02 17.56 17.85 2,551,196 -0.05(-0.28%)
Dec 07, 2012 18.00 18.06 17.83 17.90 2,471,609 +0.02(+0.11%)
Dec 06, 2012 17.90 18.04 17.84 17.88 2,645,475 -0.11(-0.61%)
Dec 05, 2012 17.56 18.08 17.12 17.99 5,861,213 +0.35(+1.98%)
Dec 04, 2012 18.04 18.10 17.61 17.64 2,602,294 -0.26(-1.45%)
Nov 30, 2012 18.22 18.23 17.82 17.90 2,660,166 -0.27(-1.49%)
Nov 29, 2012 17.90 18.20 17.81 18.17 3,657,975 +0.38(+2.14%)
Nov 28, 2012 17.52 17.81 17.40 17.79 2,619,631 +0.22(+1.25%)
Nov 27, 2012 17.61 17.81 17.51 17.57 2,151,330 -0.09(-0.51%)
Nov 26, 2012 17.75 17.91 17.58 17.66 2,273,551 -0.17(-0.95%)
Nov 24, 2012 17.65 17.83 17.48 17.83 945,897 +0.00(+0.00%)
Nov 23, 2012 17.65 17.83 17.48 17.83 945,897 +0.24(+1.36%)
Nov 21, 2012 17.55 17.68 17.45 17.59 1,741,787 +0.05(+0.29%)
Nov 20, 2012 17.35 17.54 17.26 17.54 2,547,950 +0.17(+0.98%)
Nov 19, 2012 17.15 17.38 17.01 17.37 2,673,897 +0.39(+2.30%)
Nov 16, 2012 16.79 16.99 16.51 16.98 2,974,493 +0.14(+0.83%)
Nov 15, 2012 16.76 16.98 16.65 16.84 3,657,629 +0.08(+0.48%)
Nov 14, 2012 17.05 17.12 16.63 16.76 4,121,471 -0.28(-1.64%)
Nov 13, 2012 16.80 17.12 16.69 17.04 3,133,668 +0.25(+1.49%)
Nov 12, 2012 17.12 17.19 16.70 16.79 1,965,421 -0.32(-1.87%)
Nov 09, 2012 16.53 17.25 16.35 17.11 3,574,892 +0.48(+2.89%)
Nov 08, 2012 16.91 17.10 16.53 16.63 2,861,530 -0.25(-1.48%)
Nov 07, 2012 17.44 17.51 16.85 16.88 3,023,731 -0.75(-4.25%)
Nov 06, 2012 17.22 17.75 17.04 17.63 4,016,788 +0.59(+3.46%)
Nov 05, 2012 17.02 17.30 16.96 17.04 2,893,720 -0.11(-0.64%)
Nov 02, 2012 17.42 17.46 16.93 17.15 8,156,421 -0.11(-0.64%)
Nov 01, 2012 17.01 17.27 16.92 17.26 2,660,108 +0.36(+2.13%)
Oct 31, 2012 16.96 17.08 16.70 16.90 2,689,686 +0.15(+0.90%)
Oct 26, 2012 16.75 16.75 16.75 0 -0.09(-0.53%)
Oct 25, 2012 17.87 17.88 16.76 16.84 5,398,622 -0.92(-5.18%)
Oct 24, 2012 17.90 17.90 17.60 17.76 2,669,263 -0.08(-0.45%)
Oct 23, 2012 17.87 17.93 17.45 17.84 2,722,262 -0.40(-2.19%)
Oct 19, 2012 18.62 18.68 17.98 18.24 3,916,247 -0.38(-2.04%)
Oct 18, 2012 18.69 18.72 18.54 18.62 3,845,385 -0.08(-0.43%)
Oct 17, 2012 18.50 18.75 18.47 18.70 2,781,718 +0.07(+0.38%)
Oct 16, 2012 17.95 18.69 17.72 18.63 4,679,643 +0.78(+4.37%)
Oct 15, 2012 18.18 18.45 16.76 17.85 6,679,349 -0.05(-0.28%)
Oct 12, 2012 17.83 18.10 17.48 17.90 3,322,934 +0.16(+0.90%)
Oct 11, 2012 17.84 18.03 17.68 17.74 1,889,177 +0.02(+0.11%)
Oct 10, 2012 17.78 18.01 17.61 17.72 3,005,728 -0.17(-0.95%)
Oct 09, 2012 18.17 18.22 17.78 17.89 2,709,928 -0.27(-1.49%)
Oct 08, 2012 18.40 18.43 18.06 18.16 2,348,881 -0.25(-1.36%)
Oct 06, 2012 18.48 18.66 18.34 18.41 2,721,880 +0.00(+0.00%)
Oct 05, 2012 18.48 18.66 18.34 18.41 2,721,880 +0.08(+0.44%)
Oct 04, 2012 18.24 18.49 18.08 18.33 3,396,198 +0.23(+1.27%)
Oct 03, 2012 18.06 18.24 18.00 18.10 3,139,065 +0.05(+0.28%)
Oct 02, 2012 18.01 18.23 17.85 18.05 4,435,346 +0.08(+0.45%)
Oct 01, 2012 18.05 18.38 17.88 17.97 4,868,984 +0.22(+1.24%)
Sep 28, 2012 18.01 18.04 17.69 17.75 4,140,885 -0.33(-1.83%)
Sep 27, 2012 17.99 18.20 17.89 18.08 3,151,499 +0.17(+0.95%)
Sep 26, 2012 18.15 18.31 17.84 17.91 3,897,557 -0.24(-1.32%)
Sep 25, 2012 18.51 18.51 18.14 18.15 4,031,496 -0.24(-1.31%)
Sep 24, 2012 19.31 19.99 18.25 18.39 5,847,301 -0.36(-1.92%)
Sep 21, 2012 18.90 18.90 18.23 18.75 7,891,901 +0.01(+0.05%)
Sep 20, 2012 18.19 19.09 18.15 18.74 10,390,588 +0.45(+2.46%)
Sep 19, 2012 17.64 18.43 17.53 18.29 8,880,072 +0.76(+4.34%)
Sep 18, 2012 17.77 18.05 17.34 17.53 4,510,074 -0.19(-1.07%)
Sep 17, 2012 17.56 17.85 17.37 17.72 8,940,032 +0.14(+0.80%)
Sep 14, 2012 17.50 17.87 17.40 17.58 4,081,313 +0.12(+0.69%)
Sep 13, 2012 17.18 17.61 16.99 17.46 4,523,630 +0.33(+1.93%)
Sep 12, 2012 17.10 17.15 16.85 17.13 4,768,297 +0.13(+0.76%)
Sep 11, 2012 16.35 17.35 16.30 17.00 10,666,630 +0.70(+4.29%)
Sep 10, 2012 16.05 16.33 16.05 16.30 4,556,648 +0.24(+1.49%)
Sep 07, 2012 16.08 16.20 15.93 16.06 2,759,801 +0.00(+0.00%)
Sep 06, 2012 15.67 16.10 15.59 16.06 3,210,729 +0.50(+3.21%)
Sep 05, 2012 15.55 15.71 15.25 15.56 3,085,382 -0.13(-0.83%)
Sep 04, 2012 15.18 15.71 15.14 15.69 7,245,357 +0.43(+2.82%)
Aug 31, 2012 15.24 15.31 15.05 15.26 6,483,360 +0.12(+0.79%)
Aug 30, 2012 15.10 15.22 15.04 15.14 8,996,755 -0.04(-0.26%)
Aug 29, 2012 15.08 15.18 15.02 15.18 2,105,296 +0.11(+0.73%)
Aug 27, 2012 15.41 15.47 15.05 15.07 2,301,424 -0.34(-2.21%)
Aug 24, 2012 15.26 15.48 15.17 15.41 1,775,481 +0.05(+0.33%)
Aug 23, 2012 15.33 15.41 15.23 15.36 1,941,357 +0.04(+0.26%)
Aug 22, 2012 15.42 15.56 15.17 15.32 4,084,812 -0.17(-1.10%)
Aug 21, 2012 15.58 15.77 15.49 15.49 2,814,688 -0.09(-0.58%)
Aug 20, 2012 15.63 15.80 15.54 15.58 3,271,692 -0.10(-0.64%)
Aug 17, 2012 15.57 15.71 15.51 15.68 2,343,743 +0.16(+1.03%)
Aug 16, 2012 15.14 15.59 15.11 15.52 2,862,668 +0.42(+2.78%)
Aug 15, 2012 15.29 15.35 15.02 15.10 2,444,902 -0.25(-1.63%)
Aug 14, 2012 15.32 15.45 15.27 15.35 2,975,177 +0.09(+0.59%)
Aug 13, 2012 15.04 15.27 14.97 15.26 1,989,979 +0.18(+1.19%)
Aug 11, 2012 14.99 15.10 14.92 15.08 2,281,027 +0.00(+0.00%)
Aug 10, 2012 14.99 15.10 14.92 15.08 2,281,027 +0.00(+0.00%)
Aug 09, 2012 15.01 15.23 14.77 15.08 3,730,474 +0.11(+0.73%)
Aug 08, 2012 14.71 15.02 14.70 14.97 3,025,836 +0.24(+1.63%)
Aug 07, 2012 14.69 14.82 14.62 14.73 3,276,679 +0.14(+0.96%)
Aug 06, 2012 14.50 14.67 14.46 14.59 2,221,974 +0.13(+0.90%)
Aug 03, 2012 14.21 14.67 14.19 14.46 3,335,390 +0.46(+3.29%)
Aug 02, 2012 14.05 14.17 13.76 14.00 4,872,149 -0.16(-1.13%)
Aug 01, 2012 14.18 14.25 14.07 14.16 8,795,553 +0.05(+0.35%)
Jul 31, 2012 14.18 14.20 14.04 14.11 2,782,279 -0.05(-0.35%)
Jul 30, 2012 14.49 14.53 14.09 14.16 3,319,274 -0.22(-1.53%)
Jul 27, 2012 14.25 14.52 14.09 14.38 4,377,288 +0.23(+1.63%)
Jul 26, 2012 14.30 14.36 13.99 14.15 3,926,949 +0.11(+0.78%)
Jul 25, 2012 14.18 14.31 14.02 14.04 3,177,107 -0.02(-0.14%)
Jul 24, 2012 14.34 14.35 13.91 14.06 3,115,041 -0.24(-1.68%)
Jul 23, 2012 14.59 14.65 14.19 14.30 3,385,916 -0.51(-3.44%)
Jul 20, 2012 14.75 14.92 14.65 14.81 2,614,291 -0.05(-0.34%)
Jul 19, 2012 14.87 15.25 14.76 14.86 3,660,020 +0.08(+0.54%)
Jul 18, 2012 14.65 14.83 14.53 14.78 3,174,864 +0.13(+0.89%)
Jul 17, 2012 14.78 14.87 14.51 14.65 4,308,246 -0.04(-0.27%)
Jul 16, 2012 14.47 15.40 13.91 14.69 9,910,225 +0.38(+2.66%)
Jul 14, 2012 14.37 14.61 14.29 14.31 3,298,110 +0.00(+0.00%)
Jul 13, 2012 14.37 14.61 14.29 14.31 3,290,646 +0.07(+0.49%)
Jul 12, 2012 14.21 14.37 14.11 14.24 3,228,756 -0.05(-0.35%)
Jul 11, 2012 14.56 14.56 14.09 14.29 4,779,277 -0.25(-1.72%)
Jul 10, 2012 14.71 14.76 14.35 14.54 3,738,956 -0.12(-0.82%)
Jul 09, 2012 14.66 14.68 14.47 14.66 2,578,300 -0.07(-0.48%)
Jul 06, 2012 14.55 14.78 14.54 14.73 2,437,326 -0.01(-0.07%)
Jul 05, 2012 14.77 14.81 14.45 14.74 3,084,069 -0.08(-0.54%)
Jul 03, 2012 14.91 15.05 14.71 14.82 1,898,672 -0.03(-0.20%)
Jul 02, 2012 14.96 15.01 14.54 14.85 2,803,162 +0.13(+0.88%)
Jun 30, 2012 14.95 14.96 14.61 14.72 2,766,901 -0.01(-0.07%)
Jun 29, 2012 14.95 14.96 14.61 14.73 3,071,411 +0.07(+0.48%)
Jun 28, 2012 14.35 14.73 14.25 14.66 4,013,858 +0.25(+1.73%)
Jun 27, 2012 14.08 14.52 14.00 14.41 4,659,900 +0.37(+2.64%)
Jun 26, 2012 13.35 14.23 13.35 14.04 6,912,647 +0.84(+6.36%)
Jun 25, 2012 13.32 13.34 13.16 13.20 3,087,323 -0.30(-2.22%)
Jun 22, 2012 13.66 13.70 13.44 13.50 4,412,043 +0.03(+0.22%)
Jun 21, 2012 13.09 13.79 12.92 13.47 7,258,770 +0.42(+3.22%)
Jun 20, 2012 13.13 13.25 12.90 13.05 2,809,421 -0.05(-0.38%)
Jun 19, 2012 12.95 13.14 12.92 13.10 4,499,528 +0.20(+1.55%)
Jun 18, 2012 12.93 13.01 12.80 12.90 2,663,677 -0.07(-0.54%)
Jun 15, 2012 12.94 13.04 12.85 12.97 2,275,479 +0.12(+0.93%)
Jun 14, 2012 12.66 12.93 12.50 12.85 2,776,262 +0.26(+2.07%)
Jun 13, 2012 12.79 12.81 12.57 12.59 2,542,246 -0.20(-1.56%)
Jun 12, 2012 12.60 12.83 12.56 12.79 2,492,220 +0.19(+1.51%)
Jun 11, 2012 12.89 12.94 12.54 12.60 3,449,047 -0.12(-0.94%)
Jun 08, 2012 12.60 12.73 12.43 12.72 2,481,814 +0.02(+0.16%)
Jun 07, 2012 13.10 13.11 12.67 12.70 2,478,123 -0.15(-1.17%)
Jun 06, 2012 12.48 12.87 12.41 12.85 3,443,567 +0.30(+2.39%)
Jun 05, 2012 12.30 12.73 12.17 12.55 3,576,377 +0.17(+1.37%)
Jun 04, 2012 12.33 12.46 12.17 12.38 4,142,875 +0.05(+0.41%)
Jun 02, 2012 12.67 12.70 12.29 12.33 5,313,799 +0.00(+0.00%)
Jun 01, 2012 12.67 12.70 12.29 12.33 5,313,799 -0.73(-5.59%)
May 31, 2012 13.03 13.13 12.68 13.06 3,123,340 +0.14(+1.08%)
May 30, 2012 13.02 13.05 12.74 12.92 2,708,991 -0.24(-1.82%)
May 29, 2012 13.13 13.27 13.00 13.16 2,751,068 +0.18(+1.39%)
May 25, 2012 13.12 13.29 12.98 12.98 2,463,216 -0.12(-0.92%)
May 24, 2012 12.91 13.11 12.68 13.10 3,778,864 +0.28(+2.18%)
May 23, 2012 12.80 12.92 12.43 12.82 4,819,381 -0.05(-0.39%)
May 22, 2012 12.93 13.17 12.75 12.87 5,212,869 +0.00(+0.00%)
May 21, 2012 12.99 13.10 12.82 12.87 3,703,380 -0.09(-0.69%)
May 18, 2012 13.18 13.21 12.85 12.96 3,903,858 -0.12(-0.92%)
May 17, 2012 13.39 13.45 13.08 13.08 4,828,105 -0.27(-2.02%)
May 16, 2012 13.49 13.62 13.34 13.35 4,416,511 -0.02(-0.15%)
May 15, 2012 13.40 13.65 13.30 13.37 3,346,430 -0.02(-0.15%)
May 14, 2012 13.24 13.45 13.12 13.39 2,581,771 +0.02(+0.15%)
May 11, 2012 13.23 13.42 13.20 13.37 2,543,258 +0.05(+0.38%)
May 10, 2012 13.76 13.76 13.29 13.32 2,877,456 -0.30(-2.20%)
May 09, 2012 13.38 13.77 13.34 13.62 2,751,736 +0.07(+0.52%)
May 08, 2012 13.38 13.63 13.23 13.55 4,374,456 +0.04(+0.30%)
May 07, 2012 13.34 13.61 13.18 13.51 4,136,541 +0.16(+1.20%)
May 04, 2012 13.70 13.72 13.32 13.35 2,600,210 -0.43(-3.12%)
May 03, 2012 13.98 14.02 13.65 13.78 2,465,449 -0.24(-1.71%)
May 02, 2012 13.93 14.14 13.89 14.02 2,906,361 +0.11(+0.79%)
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.