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, 2014 27.03 27.27 26.83 27.17 1,575,812 +0.14(+0.52%)
Apr 29, 2014 27.12 27.18 26.84 27.03 1,640,101 -0.03(-0.11%)
Apr 28, 2014 27.44 27.52 26.70 27.06 2,203,391 -0.26(-0.95%)
Apr 25, 2014 27.30 27.39 27.12 27.32 2,452,212 -0.08(-0.29%)
Apr 24, 2014 27.20 27.41 27.03 27.40 3,204,025 +0.30(+1.11%)
Apr 23, 2014 27.20 27.25 26.81 27.10 3,393,689 -0.05(-0.18%)
Apr 22, 2014 27.09 27.24 26.92 27.15 2,998,408 +0.14(+0.52%)
Apr 21, 2014 26.99 27.01 26.21 27.01 2,003,236 +0.14(+0.52%)
Apr 17, 2014 26.87 26.87 26.87 0 +0.23(+0.86%)
Apr 16, 2014 26.25 26.66 25.99 26.64 2,636,312 +0.69(+2.66%)
Apr 15, 2014 26.41 26.50 25.53 25.95 3,053,743 -0.43(-1.63%)
Apr 14, 2014 26.40 26.56 26.16 26.38 1,721,882 +0.22(+0.84%)
Apr 11, 2014 27.17 27.17 26.08 26.16 2,240,582 -0.74(-2.75%)
Apr 10, 2014 27.85 28.00 26.90 26.90 1,908,774 -1.00(-3.58%)
Apr 09, 2014 27.52 27.94 27.33 27.90 2,033,631 +0.51(+1.86%)
Apr 08, 2014 27.08 27.46 26.89 27.39 1,519,806 +0.26(+0.96%)
Apr 07, 2014 27.47 27.62 26.82 27.13 2,105,354 -0.40(-1.45%)
Apr 04, 2014 27.98 28.13 27.45 27.53 1,168,017 -0.23(-0.83%)
Apr 03, 2014 28.17 28.32 27.61 27.76 1,854,107 -0.31(-1.10%)
Apr 02, 2014 28.10 28.44 28.03 28.07 1,658,243 +0.05(+0.18%)
Apr 01, 2014 27.75 28.15 27.75 28.02 1,506,507 +0.42(+1.52%)
Mar 31, 2014 27.34 27.73 27.17 27.60 2,118,883 +0.49(+1.81%)
Mar 28, 2014 26.92 27.46 26.92 27.11 1,162,989 +0.22(+0.82%)
Mar 27, 2014 27.26 27.38 26.85 26.89 1,739,242 -0.42(-1.54%)
Mar 26, 2014 27.88 27.95 27.30 27.31 1,756,010 -0.46(-1.66%)
Mar 25, 2014 28.21 28.40 27.68 27.77 1,947,713 -0.34(-1.21%)
Mar 24, 2014 29.05 29.10 28.09 28.11 2,147,469 -0.86(-2.97%)
Mar 21, 2014 29.07 29.59 28.89 28.97 3,244,879 +0.46(+1.61%)
Mar 20, 2014 28.60 28.79 28.42 28.51 1,436,588 -0.23(-0.80%)
Mar 19, 2014 28.43 28.89 28.43 28.74 2,462,247 +0.56(+1.99%)
Mar 18, 2014 27.91 28.29 27.74 28.18 2,259,130 +0.27(+0.97%)
Mar 17, 2014 28.20 28.20 27.78 27.91 1,407,549 -0.05(-0.18%)
Mar 14, 2014 27.71 28.11 27.70 27.96 2,140,847 +0.22(+0.79%)
Mar 13, 2014 28.55 28.67 27.72 27.74 2,365,966 -0.66(-2.32%)
Mar 12, 2014 28.49 28.60 28.14 28.40 2,801,666 -0.26(-0.91%)
Mar 11, 2014 28.99 29.63 28.60 28.66 2,320,308 -0.78(-2.65%)
Mar 10, 2014 29.14 29.57 28.88 29.44 2,591,271 +0.55(+1.90%)
Mar 07, 2014 29.61 29.67 28.82 28.89 1,766,663 -0.58(-1.97%)
Mar 06, 2014 29.45 29.55 29.20 29.47 1,624,735 +0.07(+0.24%)
Mar 05, 2014 29.11 29.48 28.96 29.40 1,661,390 +0.19(+0.65%)
Mar 04, 2014 29.46 29.56 29.07 29.21 3,996,973 +0.16(+0.55%)
Mar 03, 2014 29.36 29.71 28.99 29.05 2,560,871 -0.70(-2.35%)
Feb 28, 2014 29.40 29.82 29.16 29.75 2,235,399 +0.44(+1.50%)
Feb 27, 2014 29.34 29.50 29.17 29.31 1,812,606 -0.15(-0.51%)
Feb 26, 2014 29.83 29.95 29.35 29.46 2,033,739 -0.31(-1.04%)
Feb 25, 2014 29.43 29.77 29.01 29.77 2,682,468 +0.29(+0.98%)
Feb 24, 2014 29.08 29.56 28.84 29.48 2,146,091 +0.64(+2.22%)
Feb 21, 2014 28.93 28.98 28.60 28.84 1,427,837 +0.08(+0.28%)
Feb 20, 2014 28.55 28.81 28.28 28.76 2,113,324 +0.29(+1.02%)
Feb 19, 2014 28.37 28.62 28.22 28.47 1,765,080 +0.00(+0.00%)
Feb 18, 2014 28.37 28.59 28.30 28.47 1,727,925 +0.23(+0.81%)
Feb 14, 2014 28.24 28.24 28.24 0 +0.06(+0.21%)
Feb 13, 2014 27.88 28.20 27.88 28.18 1,196,618 +0.00(+0.00%)
Feb 12, 2014 27.85 28.28 27.82 28.18 1,808,481 +0.34(+1.22%)
Feb 11, 2014 27.72 27.93 27.61 27.84 1,727,977 +0.06(+0.22%)
Feb 10, 2014 27.73 27.96 27.58 27.78 2,108,153 +0.07(+0.25%)
Feb 07, 2014 27.84 27.99 27.50 27.71 1,923,064 +0.11(+0.40%)
Feb 06, 2014 27.01 27.67 26.85 27.60 2,468,211 +0.62(+2.30%)
Feb 05, 2014 26.18 27.04 25.99 26.98 4,138,072 +0.62(+2.35%)
Feb 04, 2014 27.50 27.83 25.96 26.36 6,517,033 -0.15(-0.57%)
Feb 03, 2014 27.46 27.63 26.46 26.51 3,514,249 -1.02(-3.71%)
Jan 31, 2014 27.10 27.91 27.05 27.53 1,906,704 -0.07(-0.25%)
Jan 30, 2014 27.64 27.83 27.39 27.60 1,546,257 +0.32(+1.17%)
Jan 29, 2014 27.43 27.69 27.19 27.28 1,662,557 -0.47(-1.69%)
Jan 28, 2014 27.49 28.01 27.42 27.75 1,393,548 +0.39(+1.43%)
Jan 27, 2014 27.59 27.77 26.91 27.36 3,073,669 -0.11(-0.40%)
Jan 24, 2014 27.94 27.98 27.32 27.47 2,723,896 -0.73(-2.59%)
Jan 23, 2014 28.36 28.76 27.92 28.20 1,800,636 -0.33(-1.16%)
Jan 22, 2014 28.32 28.54 28.03 28.53 2,031,479 +0.26(+0.92%)
Jan 21, 2014 28.62 28.73 28.15 28.27 1,743,112 -0.17(-0.60%)
Jan 17, 2014 28.44 28.44 28.44 0 -0.10(-0.35%)
Jan 16, 2014 28.18 28.55 27.87 28.54 2,726,953 +0.27(+0.96%)
Jan 15, 2014 29.28 29.31 28.18 28.27 3,960,838 -1.01(-3.45%)
Jan 14, 2014 28.97 29.41 28.82 29.28 1,927,329 +0.44(+1.53%)
Jan 13, 2014 29.60 29.65 28.75 28.84 2,342,702 -0.92(-3.09%)
Jan 10, 2014 29.74 29.95 29.53 29.76 1,912,061 +0.24(+0.81%)
Jan 09, 2014 30.07 30.12 29.23 29.52 3,504,253 -0.52(-1.73%)
Jan 08, 2014 29.69 30.43 29.60 30.04 4,301,870 +0.25(+0.84%)
Jan 07, 2014 29.48 30.05 29.40 29.79 4,193,652 +0.29(+0.98%)
Jan 06, 2014 29.72 29.74 29.26 29.50 2,965,059 -0.09(-0.30%)
Jan 03, 2014 29.58 29.77 29.51 29.59 1,659,159 +0.01(+0.03%)
Jan 02, 2014 29.55 29.69 29.27 29.58 2,164,379 +0.00(+0.00%)
Dec 31, 2013 29.58 29.58 29.58 0 -0.14(-0.47%)
Dec 30, 2013 29.22 29.76 29.16 29.72 1,945,980 +0.50(+1.71%)
Dec 27, 2013 29.33 29.45 29.10 29.22 1,695,014 -0.09(-0.31%)
Dec 26, 2013 29.00 29.48 29.00 29.31 1,984,117 +0.53(+1.84%)
Dec 24, 2013 28.50 29.05 28.40 28.78 2,172,672 +0.17(+0.59%)
Dec 23, 2013 28.07 28.83 28.00 28.61 2,883,500 +0.80(+2.88%)
Dec 20, 2013 27.56 28.04 27.36 27.81 4,065,246 +0.33(+1.20%)
Dec 19, 2013 27.13 27.56 27.06 27.48 2,261,789 +0.23(+0.84%)
Dec 18, 2013 26.60 27.33 26.52 27.25 2,655,484 +0.67(+2.52%)
Dec 17, 2013 26.63 26.73 26.30 26.58 1,735,550 -0.08(-0.30%)
Dec 16, 2013 26.38 26.80 26.36 26.66 2,305,125 +0.47(+1.79%)
Dec 13, 2013 25.93 26.33 25.90 26.19 2,360,624 +0.28(+1.08%)
Dec 12, 2013 25.89 26.16 25.29 25.91 2,970,087 -0.07(-0.27%)
Dec 11, 2013 25.47 26.16 25.21 25.98 5,154,554 +0.46(+1.80%)
Dec 10, 2013 25.15 25.68 25.15 25.52 2,162,989 +0.32(+1.27%)
Dec 09, 2013 25.64 25.65 25.02 25.20 2,359,951 -0.35(-1.37%)
Dec 06, 2013 25.38 25.64 24.68 25.55 3,266,907 +0.46(+1.83%)
Dec 05, 2013 25.34 25.35 24.90 25.09 4,691,031 -0.26(-1.03%)
Dec 04, 2013 26.08 26.15 25.09 25.35 5,726,278 -0.84(-3.21%)
Dec 03, 2013 26.43 26.60 26.12 26.19 5,577,812 -0.41(-1.54%)
Dec 02, 2013 27.07 27.14 26.53 26.60 3,499,379 -0.46(-1.70%)
Nov 29, 2013 27.01 27.25 26.86 27.06 872,474 +0.03(+0.11%)
Nov 27, 2013 26.77 27.07 26.65 27.03 1,331,575 +0.27(+1.01%)
Nov 26, 2013 26.58 26.86 26.38 26.76 3,025,592 +0.25(+0.94%)
Nov 25, 2013 26.84 26.86 26.48 26.51 2,122,217 -0.23(-0.86%)
Nov 22, 2013 26.51 26.75 26.31 26.74 2,238,422 +0.28(+1.06%)
Nov 21, 2013 26.51 26.60 26.24 26.46 2,179,367 +0.11(+0.42%)
Nov 20, 2013 26.40 26.78 26.21 26.35 2,600,630 +0.08(+0.30%)
Nov 19, 2013 26.70 26.80 26.12 26.27 2,616,028 -0.47(-1.76%)
Nov 18, 2013 27.21 27.36 26.68 26.74 4,606,523 -0.46(-1.69%)
Nov 15, 2013 27.51 27.51 26.91 27.20 3,293,808 -0.16(-0.58%)
Nov 14, 2013 27.89 27.98 27.34 27.36 2,009,317 -0.47(-1.69%)
Nov 13, 2013 26.97 27.83 26.97 27.83 1,250,797 +0.72(+2.66%)
Nov 12, 2013 27.33 27.50 26.97 27.11 1,508,167 -0.45(-1.63%)
Nov 11, 2013 27.63 27.81 27.46 27.56 1,116,969 -0.14(-0.51%)
Nov 08, 2013 26.92 27.71 26.90 27.70 2,284,910 +0.79(+2.94%)
Nov 07, 2013 28.01 28.10 26.85 26.91 2,167,274 -0.88(-3.17%)
Nov 06, 2013 27.96 28.27 27.71 27.79 1,725,566 -0.11(-0.39%)
Nov 05, 2013 28.09 28.17 27.83 27.90 1,674,650 -0.14(-0.50%)
Nov 04, 2013 28.07 28.19 27.70 28.04 1,617,349 +0.14(+0.50%)
Nov 01, 2013 27.69 28.04 27.60 27.90 1,703,388 +0.23(+0.83%)
Oct 31, 2013 27.80 28.00 27.57 27.67 1,753,541 -0.13(-0.47%)
Oct 30, 2013 27.82 28.17 27.64 27.80 1,983,232 +0.07(+0.25%)
Oct 29, 2013 27.64 27.89 27.51 27.73 1,963,054 +0.21(+0.76%)
Oct 28, 2013 27.76 27.84 27.22 27.52 2,647,160 -0.25(-0.90%)
Oct 25, 2013 27.84 28.02 27.39 27.77 1,504,100 -0.05(-0.18%)
Oct 24, 2013 27.79 27.96 27.64 27.82 1,321,170 +0.15(+0.54%)
Oct 23, 2013 27.61 27.78 27.13 27.67 2,174,039 -0.08(-0.29%)
Oct 22, 2013 27.10 28.09 26.97 27.75 3,813,712 +0.85(+3.16%)
Oct 21, 2013 24.50 27.20 23.80 26.90 6,006,420 -0.59(-2.15%)
Oct 18, 2013 27.16 27.71 26.79 27.49 3,363,030 +0.54(+2.00%)
Oct 17, 2013 26.73 27.14 26.64 26.95 2,206,232 +0.06(+0.22%)
Oct 16, 2013 26.51 27.08 26.42 26.89 2,365,373 +0.60(+2.28%)
Oct 15, 2013 26.20 26.52 25.99 26.29 2,190,054 +0.05(+0.19%)
Oct 14, 2013 25.58 26.38 25.37 26.24 2,704,966 +0.49(+1.90%)
Oct 11, 2013 24.87 26.05 24.85 25.75 2,218,683 +0.51(+2.02%)
Oct 10, 2013 24.93 25.32 24.79 25.24 2,359,588 +0.85(+3.49%)
Oct 09, 2013 24.90 24.92 23.75 24.39 5,203,527 -0.72(-2.87%)
Oct 08, 2013 25.36 25.84 25.00 25.11 2,359,379 -0.23(-0.91%)
Oct 07, 2013 25.77 25.83 25.34 25.34 2,037,201 -0.80(-3.06%)
Oct 04, 2013 26.26 26.55 26.08 26.14 1,709,673 -0.06(-0.23%)
Oct 03, 2013 26.61 26.61 25.98 26.20 1,952,891 -0.47(-1.76%)
Oct 02, 2013 26.65 26.68 26.46 26.67 1,428,620 -0.16(-0.60%)
Oct 01, 2013 26.80 27.04 26.55 26.83 2,072,418 +0.04(+0.15%)
Sep 30, 2013 26.35 26.96 26.27 26.79 1,740,499 +0.12(+0.45%)
Sep 27, 2013 26.47 26.88 26.36 26.67 1,391,776 +0.01(+0.04%)
Sep 26, 2013 26.67 26.79 26.31 26.66 2,178,367 -0.01(-0.04%)
Sep 25, 2013 25.79 26.80 25.67 26.67 4,159,767 +0.92(+3.57%)
Sep 24, 2013 25.59 25.90 25.44 25.75 2,113,446 +0.17(+0.66%)
Sep 23, 2013 25.45 25.80 25.43 25.58 2,064,110 +0.06(+0.24%)
Sep 20, 2013 25.73 26.05 25.47 25.52 2,447,390 -0.10(-0.39%)
Sep 19, 2013 25.87 25.94 25.33 25.62 1,263,361 -0.21(-0.81%)
Sep 18, 2013 25.71 26.01 25.39 25.83 1,695,700 +0.09(+0.35%)
Sep 17, 2013 25.52 26.00 25.46 25.74 1,044,185 +0.22(+0.86%)
Sep 16, 2013 25.80 25.79 25.48 25.52 1,300,062 +0.03(+0.12%)
Sep 13, 2013 25.46 25.70 25.32 25.49 1,756,848 +0.26(+1.03%)
Sep 12, 2013 25.25 25.66 25.09 25.23 3,466,800 -0.08(-0.32%)
Sep 11, 2013 25.40 25.54 25.11 25.31 2,675,090 -0.09(-0.35%)
Sep 10, 2013 25.27 25.48 25.06 25.40 2,250,568 +0.36(+1.44%)
Sep 09, 2013 24.52 25.12 24.39 25.04 2,584,931 +0.50(+2.04%)
Sep 06, 2013 24.96 24.96 24.21 24.54 1,904,772 -0.30(-1.21%)
Sep 05, 2013 24.82 25.04 24.70 24.84 1,731,079 -0.03(-0.12%)
Sep 04, 2013 24.28 25.26 24.19 24.87 3,549,755 +0.39(+1.59%)
Sep 03, 2013 24.57 24.92 24.33 24.48 1,985,646 +0.39(+1.62%)
Aug 30, 2013 24.37 24.42 23.98 24.09 1,624,568 -0.28(-1.15%)
Aug 29, 2013 24.12 24.52 24.07 24.37 1,298,116 +0.10(+0.41%)
Aug 28, 2013 24.37 24.45 24.14 24.27 1,404,592 -0.10(-0.41%)
Aug 27, 2013 24.77 24.91 24.18 24.37 2,239,825 -0.68(-2.71%)
Aug 26, 2013 25.17 25.33 24.98 25.05 1,284,815 -0.10(-0.40%)
Aug 23, 2013 25.28 25.40 24.92 25.15 1,377,592 -0.09(-0.36%)
Aug 22, 2013 24.85 25.48 24.75 25.24 1,271,799 +0.54(+2.19%)
Aug 21, 2013 24.77 24.96 24.57 24.70 1,712,603 -0.23(-0.92%)
Aug 20, 2013 24.11 25.30 24.09 24.93 3,220,838 +0.87(+3.62%)
Aug 19, 2013 24.37 24.48 24.02 24.06 2,989,291 -0.40(-1.64%)
Aug 16, 2013 24.39 24.69 24.20 24.46 2,277,672 +0.17(+0.70%)
Aug 15, 2013 25.23 25.24 24.19 24.29 2,761,075 -1.30(-5.08%)
Aug 14, 2013 25.84 25.88 25.30 25.59 1,400,414 -0.30(-1.16%)
Aug 13, 2013 25.93 26.03 25.63 25.89 1,692,147 -0.07(-0.27%)
Aug 12, 2013 25.50 26.01 25.49 25.96 1,158,840 +0.19(+0.74%)
Aug 09, 2013 25.82 26.01 25.68 25.77 1,645,012 -0.08(-0.31%)
Aug 08, 2013 25.68 26.27 25.55 25.85 2,904,733 +0.41(+1.61%)
Aug 07, 2013 25.52 25.68 25.39 25.44 1,248,190 -0.16(-0.63%)
Aug 06, 2013 25.84 25.91 25.36 25.60 1,782,077 -0.21(-0.81%)
Aug 05, 2013 26.14 26.21 25.71 25.81 1,553,833 -0.46(-1.75%)
Aug 02, 2013 26.02 26.30 25.75 26.27 1,499,576 +0.12(+0.46%)
Aug 01, 2013 25.99 26.33 25.91 26.15 2,211,692 +0.39(+1.51%)
Jul 31, 2013 25.56 26.07 25.56 25.76 1,844,609 +0.22(+0.86%)
Jul 30, 2013 25.51 25.64 25.22 25.54 2,143,085 +0.14(+0.55%)
Jul 29, 2013 25.67 25.86 25.33 25.40 1,116,301 -0.27(-1.05%)
Jul 26, 2013 25.70 25.84 25.47 25.67 1,597,298 -0.21(-0.81%)
Jul 25, 2013 26.00 26.15 25.76 25.88 1,984,166 -0.27(-1.03%)
Jul 24, 2013 26.00 26.17 25.79 26.15 1,847,271 +0.20(+0.77%)
Jul 23, 2013 26.05 26.13 25.77 25.95 1,698,426 +0.08(+0.31%)
Jul 22, 2013 25.53 26.35 25.20 25.87 3,803,684 -0.49(-1.86%)
Jul 19, 2013 26.71 26.88 26.05 26.36 2,708,732 +0.00(+0.00%)
Jul 18, 2013 26.40 26.70 26.34 26.36 2,007,506 +0.00(+0.00%)
Jul 17, 2013 26.38 26.45 26.12 26.36 1,337,658 +0.14(+0.53%)
Jul 16, 2013 26.60 26.70 26.09 26.22 2,017,868 -0.31(-1.17%)
Jul 15, 2013 26.75 26.80 26.20 26.53 2,092,126 -0.13(-0.49%)
Jul 12, 2013 26.40 26.75 26.20 26.66 2,317,174 +0.24(+0.91%)
Jul 11, 2013 26.48 26.58 26.18 26.42 2,215,120 +0.36(+1.38%)
Jul 10, 2013 26.00 26.32 25.66 26.06 2,242,392 +0.10(+0.39%)
Jul 09, 2013 26.36 26.41 25.94 25.96 3,746,372 -0.13(-0.50%)
Jul 08, 2013 26.32 26.35 25.89 26.09 2,228,641 +0.03(+0.12%)
Jul 05, 2013 25.87 26.08 25.34 26.06 2,074,401 +0.56(+2.20%)
Jul 03, 2013 25.41 25.64 25.23 25.50 1,579,908 -0.10(-0.39%)
Jul 02, 2013 25.05 25.77 24.95 25.60 4,529,545 +0.39(+1.55%)
Jul 01, 2013 24.72 25.29 24.67 25.21 3,602,883 +0.75(+3.07%)
Jun 28, 2013 24.53 24.57 24.10 24.46 4,592,131 -0.20(-0.81%)
Jun 27, 2013 24.69 24.97 24.44 24.66 2,482,188 +0.07(+0.28%)
Jun 26, 2013 24.08 24.69 24.01 24.59 2,808,983 +0.68(+2.84%)
Jun 25, 2013 23.83 24.00 23.70 23.91 2,312,275 +0.33(+1.40%)
Jun 24, 2013 23.59 23.93 23.36 23.58 2,827,725 -0.33(-1.38%)
Jun 21, 2013 24.20 24.22 23.70 23.91 3,378,055 +0.04(+0.17%)
Jun 20, 2013 24.18 24.79 23.81 23.87 3,785,791 -0.31(-1.28%)
Jun 19, 2013 25.07 25.18 23.78 24.18 7,338,771 -0.78(-3.13%)
Jun 18, 2013 25.02 25.18 24.63 24.96 4,460,619 +0.00(+0.00%)
Jun 17, 2013 25.23 25.43 24.62 24.96 6,387,762 -0.03(-0.12%)
Jun 14, 2013 26.36 26.36 24.12 24.99 13,268,565 -1.61(-6.05%)
Jun 13, 2013 25.50 26.75 24.10 26.60 36,109,316 +6.75(+34.01%)
Jun 12, 2013 20.37 20.45 19.82 19.85 1,915,764 -0.32(-1.59%)
Jun 11, 2013 20.14 20.47 19.91 20.17 1,926,548 -0.26(-1.27%)
Jun 10, 2013 20.81 20.83 20.37 20.43 1,552,568 -0.36(-1.73%)
Jun 07, 2013 20.44 20.82 20.26 20.79 1,755,417 +0.47(+2.31%)
Jun 06, 2013 19.81 20.32 19.72 20.32 2,707,710 +0.47(+2.37%)
Jun 05, 2013 20.50 20.69 19.82 19.85 3,383,286 -0.93(-4.48%)
Jun 04, 2013 21.11 21.71 20.61 20.78 4,350,729 -0.02(-0.10%)
Jun 03, 2013 21.48 21.52 20.31 20.80 3,911,966 -0.70(-3.26%)
May 31, 2013 21.53 22.20 21.50 21.50 2,430,727 -0.15(-0.69%)
May 30, 2013 21.63 21.89 21.62 21.65 1,539,292 +0.09(+0.42%)
May 29, 2013 21.42 21.62 21.25 21.56 1,703,707 +0.00(+0.00%)
May 28, 2013 21.42 21.62 21.31 21.56 1,904,891 +0.40(+1.89%)
May 24, 2013 21.02 21.23 20.87 21.16 1,702,859 +0.02(+0.09%)
May 23, 2013 20.91 21.18 20.59 21.14 2,422,859 -0.01(-0.05%)
May 22, 2013 21.40 21.75 21.03 21.15 2,503,174 -0.39(-1.81%)
May 21, 2013 21.75 21.80 21.39 21.54 1,216,373 -0.21(-0.97%)
May 20, 2013 21.55 21.90 21.55 21.75 2,350,590 +0.19(+0.88%)
May 17, 2013 21.04 21.59 20.95 21.56 2,928,100 +0.73(+3.50%)
May 16, 2013 21.49 21.49 20.81 20.83 3,480,973 -0.79(-3.65%)
May 15, 2013 21.79 22.00 21.48 21.62 2,189,189 -0.11(-0.51%)
May 13, 2013 21.96 22.02 21.54 21.73 2,171,706 -0.23(-1.05%)
May 10, 2013 21.14 21.98 21.06 21.96 3,771,102 +0.84(+3.98%)
May 09, 2013 20.74 21.12 20.57 21.12 2,284,529 +0.42(+2.03%)
May 08, 2013 20.41 20.72 20.27 20.70 2,313,426 +0.22(+1.07%)
May 07, 2013 20.50 20.61 20.34 20.48 2,340,923 +0.08(+0.39%)
May 06, 2013 20.55 20.67 20.38 20.40 1,758,147 -0.12(-0.58%)
May 03, 2013 20.46 20.73 20.30 20.52 2,001,101 +0.22(+1.08%)
May 02, 2013 20.07 20.46 20.02 20.30 2,149,048 +0.36(+1.81%)
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.