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, 2015 34.37 34.89 34.27 34.32 2,418,040 -0.08(-0.23%)
Apr 29, 2015 35.09 35.10 34.30 34.40 2,131,158 -0.81(-2.30%)
Apr 28, 2015 34.77 35.22 34.62 35.21 1,447,255 +0.34(+0.98%)
Apr 27, 2015 35.91 35.93 34.82 34.87 1,424,808 -0.86(-2.41%)
Apr 24, 2015 35.50 35.74 35.10 35.73 1,757,130 +0.24(+0.68%)
Apr 23, 2015 35.03 35.77 35.03 35.49 1,870,578 +0.32(+0.91%)
Apr 22, 2015 36.00 36.00 34.75 35.17 2,641,988 -0.83(-2.31%)
Apr 21, 2015 35.85 36.12 34.95 36.00 2,539,420 +0.86(+2.45%)
Apr 20, 2015 35.06 35.25 34.95 35.14 1,901,149 +0.19(+0.54%)
Apr 17, 2015 35.67 35.75 34.80 34.95 1,696,946 -1.00(-2.78%)
Apr 16, 2015 35.71 36.05 35.45 35.95 1,347,341 +0.24(+0.67%)
Apr 15, 2015 36.06 36.17 35.62 35.71 2,404,194 -0.22(-0.61%)
Apr 14, 2015 36.05 36.21 35.81 35.93 1,357,567 -0.16(-0.44%)
Apr 13, 2015 36.21 36.35 36.00 36.09 1,080,139 -0.20(-0.55%)
Apr 10, 2015 36.04 36.49 35.89 36.29 1,010,042 +0.37(+1.03%)
Apr 09, 2015 35.89 35.97 35.47 35.92 1,634,314 -0.11(-0.31%)
Apr 08, 2015 35.72 36.20 35.71 36.03 1,674,321 +0.30(+0.84%)
Apr 07, 2015 35.43 36.40 35.33 35.73 3,374,058 +0.20(+0.56%)
Apr 06, 2015 36.84 37.02 35.29 35.53 4,465,136 -1.86(-4.97%)
Apr 02, 2015 37.39 37.39 37.39 0 +0.58(+1.58%)
Apr 01, 2015 37.04 37.16 36.49 36.81 1,514,323 -0.27(-0.73%)
Mar 31, 2015 36.38 37.29 36.10 37.08 2,687,464 +0.44(+1.20%)
Mar 30, 2015 36.50 36.75 36.35 36.64 1,442,504 +0.34(+0.94%)
Mar 27, 2015 36.00 36.38 35.89 36.30 1,080,366 +0.24(+0.67%)
Mar 26, 2015 35.77 36.26 35.70 36.06 1,254,208 +0.17(+0.47%)
Mar 25, 2015 36.24 36.54 35.88 35.89 1,755,407 -0.27(-0.75%)
Mar 24, 2015 36.16 36.39 35.95 36.16 1,189,894 -0.07(-0.19%)
Mar 23, 2015 36.37 36.69 36.23 36.23 1,215,592 -0.16(-0.44%)
Mar 20, 2015 36.47 36.63 36.30 36.39 2,627,020 +0.14(+0.39%)
Mar 19, 2015 36.37 36.45 35.89 36.25 1,302,604 -0.31(-0.85%)
Mar 18, 2015 36.35 36.86 36.14 36.56 1,476,514 +0.11(+0.30%)
Mar 17, 2015 36.07 36.54 35.94 36.45 1,737,359 +0.14(+0.39%)
Mar 16, 2015 35.68 36.33 35.45 36.31 1,572,467 +0.75(+2.11%)
Mar 13, 2015 35.82 35.91 35.10 35.56 2,187,287 -0.50(-1.39%)
Mar 12, 2015 35.12 36.08 35.10 36.06 1,487,179 +1.23(+3.53%)
Mar 11, 2015 34.21 35.03 34.00 34.83 1,507,083 +0.67(+1.96%)
Mar 10, 2015 34.49 34.50 34.11 34.16 1,603,251 -0.70(-2.01%)
Mar 09, 2015 34.57 34.89 34.43 34.86 1,185,448 +0.29(+0.84%)
Mar 06, 2015 34.53 34.86 34.40 34.57 1,205,551 -0.24(-0.69%)
Mar 05, 2015 34.82 35.01 34.50 34.81 1,313,664 +0.04(+0.12%)
Mar 04, 2015 35.53 34.56 34.77 1,685,982 -0.76(-2.14%)
Mar 03, 2015 35.42 35.53 1,317,495 -0.31(-0.86%)
Mar 02, 2015 35.48 35.98 35.42 35.84 1,573,148 +0.44(+1.24%)
Feb 27, 2015 35.73 35.87 35.38 35.40 2,324,290 -0.28(-0.78%)
Feb 26, 2015 36.00 35.68 2,722,046 +0.43(+1.22%)
Feb 25, 2015 35.15 35.45 35.08 35.25 1,527,461 +0.08(+0.23%)
Feb 24, 2015 34.88 35.20 34.85 35.17 1,406,428 +0.22(+0.63%)
Feb 23, 2015 34.66 34.97 34.51 34.95 1,137,103 +0.29(+0.84%)
Feb 20, 2015 34.35 34.69 33.88 34.66 1,251,793 +0.21(+0.61%)
Feb 19, 2015 34.54 34.67 34.27 34.45 975,768 -0.15(-0.43%)
Feb 18, 2015 34.71 34.80 34.54 34.60 1,129,524 -0.20(-0.57%)
Feb 17, 2015 34.63 34.98 34.49 34.80 1,203,128 +0.03(+0.09%)
Feb 13, 2015 34.77 34.77 34.77 0 -0.07(-0.20%)
Feb 12, 2015 34.25 35.11 34.25 34.84 2,600,622 +0.48(+1.40%)
Feb 11, 2015 34.10 34.44 33.96 34.36 1,209,427 +0.20(+0.59%)
Feb 10, 2015 34.00 34.23 33.42 34.16 1,371,656 +0.38(+1.12%)
Feb 09, 2015 33.35 33.97 33.20 33.78 2,736,247 +0.18(+0.54%)
Feb 06, 2015 32.99 33.74 32.96 33.60 1,882,899 +0.59(+1.79%)
Feb 05, 2015 33.11 33.22 32.84 33.01 1,236,929 -0.02(-0.06%)
Feb 04, 2015 33.17 33.51 32.68 33.03 2,103,539 -0.29(-0.87%)
Feb 03, 2015 31.98 33.46 31.71 33.32 2,704,349 +1.81(+5.74%)
Feb 02, 2015 31.11 31.54 30.63 31.51 2,083,108 +0.50(+1.61%)
Jan 30, 2015 31.48 31.50 30.94 31.01 1,372,519 -0.75(-2.36%)
Jan 29, 2015 31.69 31.82 30.92 31.76 1,291,241 +0.15(+0.47%)
Jan 28, 2015 32.53 32.62 31.60 31.61 1,309,426 -0.69(-2.14%)
Jan 27, 2015 31.88 32.63 31.79 32.30 1,273,189 -0.05(-0.15%)
Jan 26, 2015 31.77 32.40 31.54 32.35 1,366,006 +0.58(+1.83%)
Jan 23, 2015 31.96 32.07 31.62 31.77 1,190,687 -0.29(-0.90%)
Jan 22, 2015 32.35 32.58 31.50 32.06 2,391,618 +0.70(+2.23%)
Jan 21, 2015 30.85 31.43 30.54 31.36 1,850,847 +0.34(+1.10%)
Jan 20, 2015 30.76 31.03 30.49 31.02 1,428,792 +0.21(+0.68%)
Jan 16, 2015 30.08 30.84 30.08 30.81 962,672 +0.70(+2.32%)
Jan 15, 2015 30.00 30.11 1,163,108 -0.81(-2.62%)
Jan 14, 2015 30.83 31.06 30.35 30.92 1,563,069 -0.34(-1.09%)
Jan 13, 2015 31.26 2,884,057 +1.10(+3.65%)
Jan 12, 2015 30.63 30.69 30.06 30.16 1,494,501 -0.53(-1.73%)
Jan 09, 2015 30.60 30.99 30.51 30.69 1,597,439 +0.20(+0.66%)
Jan 08, 2015 30.21 30.73 30.13 30.49 3,356,729 +0.62(+2.08%)
Jan 07, 2015 29.95 30.05 29.41 29.87 1,958,736 +0.25(+0.84%)
Jan 06, 2015 30.15 30.17 29.30 29.62 2,672,450 -0.50(-1.66%)
Jan 05, 2015 30.33 30.36 29.77 30.12 2,187,777 -0.54(-1.76%)
Jan 02, 2015 32.00 32.15 30.41 30.66 2,336,985 -1.27(-3.98%)
Dec 31, 2014 31.93 31.93 31.93 0 -0.42(-1.30%)
Dec 30, 2014 32.42 32.43 32.10 32.35 942,062 -0.15(-0.46%)
Dec 29, 2014 31.80 32.51 31.71 32.50 1,233,689 +0.74(+2.33%)
Dec 26, 2014 31.85 32.00 31.67 31.76 623,556 +0.08(+0.25%)
Dec 24, 2014 31.68 31.68 31.68 0 -0.20(-0.63%)
Dec 23, 2014 31.75 32.22 31.72 31.88 826,532 +0.29(+0.92%)
Dec 22, 2014 31.97 32.06 31.49 31.59 1,154,612 -0.40(-1.25%)
Dec 19, 2014 31.31 32.15 31.08 31.99 2,572,646 +0.88(+2.83%)
Dec 18, 2014 30.90 31.11 30.53 31.11 1,198,469 +0.70(+2.30%)
Dec 17, 2014 29.56 30.49 29.56 30.41 1,299,536 +0.90(+3.05%)
Dec 16, 2014 30.33 29.51 29.51 1,983,512 -0.31(-1.04%)
Dec 15, 2014 30.75 30.82 29.71 29.82 2,558,236 -0.74(-2.42%)
Dec 12, 2014 30.83 31.20 30.56 30.56 2,219,070 -0.88(-2.80%)
Dec 11, 2014 31.98 32.12 31.33 31.44 1,770,979 -0.47(-1.47%)
Dec 10, 2014 32.35 32.55 31.71 31.91 1,916,862 -0.63(-1.94%)
Dec 09, 2014 31.75 32.56 31.65 32.54 1,618,804 +0.45(+1.40%)
Dec 08, 2014 32.61 32.69 31.99 32.09 1,204,416 -0.60(-1.84%)
Dec 05, 2014 32.97 33.10 32.58 32.69 940,701 -0.21(-0.64%)
Dec 04, 2014 33.59 33.70 32.80 32.90 993,854 -0.74(-2.20%)
Dec 03, 2014 32.85 33.68 32.68 33.64 1,794,973 +0.56(+1.69%)
Dec 02, 2014 32.73 33.34 32.73 33.08 1,077,399 +0.43(+1.32%)
Dec 01, 2014 32.37 32.84 32.15 32.65 989,975 +0.10(+0.31%)
Nov 28, 2014 32.81 32.81 32.45 32.55 443,513 -0.19(-0.58%)
Nov 26, 2014 32.74 32.74 32.74 0 +0.48(+1.49%)
Nov 25, 2014 32.44 32.47 31.94 32.26 848,949 -0.02(-0.06%)
Nov 24, 2014 31.65 32.35 31.62 32.28 1,740,921 +0.83(+2.64%)
Nov 21, 2014 31.94 31.94 31.24 31.45 1,098,814 -0.13(-0.41%)
Nov 20, 2014 31.08 31.71 31.03 31.58 717,304 +0.22(+0.70%)
Nov 19, 2014 31.51 31.51 31.03 31.36 1,002,807 -0.15(-0.48%)
Nov 18, 2014 30.91 31.58 30.91 31.51 1,123,835 +0.60(+1.94%)
Nov 17, 2014 30.94 31.04 30.71 30.91 919,011 -0.14(-0.45%)
Nov 14, 2014 30.85 31.10 30.76 31.05 1,020,866 +0.17(+0.55%)
Nov 13, 2014 30.97 31.45 30.67 30.88 879,460 +0.01(+0.03%)
Nov 12, 2014 30.58 30.98 30.48 30.87 1,007,029 +0.04(+0.13%)
Nov 11, 2014 30.86 30.96 30.52 30.83 662,342 +0.07(+0.23%)
Nov 10, 2014 30.35 30.84 30.35 30.76 1,814,798 +0.45(+1.48%)
Nov 07, 2014 30.89 30.95 30.20 30.31 1,147,133 -0.71(-2.29%)
Nov 06, 2014 30.73 31.03 30.46 31.02 1,285,370 +0.43(+1.41%)
Nov 05, 2014 31.09 31.15 30.41 30.59 1,656,451 -0.07(-0.23%)
Nov 04, 2014 31.16 31.16 30.45 30.66 1,530,721 -0.66(-2.11%)
Nov 03, 2014 31.49 31.71 31.20 31.32 1,661,179 -0.18(-0.57%)
Oct 31, 2014 31.72 31.72 31.16 31.50 1,617,459 +0.34(+1.09%)
Oct 30, 2014 31.90 32.00 30.96 31.16 2,543,210 -0.88(-2.75%)
Oct 29, 2014 31.69 32.01 31.62 32.04 1,597,663 +0.36(+1.14%)
Oct 28, 2014 31.48 31.67 31.38 31.68 1,268,146 +0.33(+1.05%)
Oct 27, 2014 31.22 31.40 31.43 31.35 1,116,546 -0.08(-0.25%)
Oct 24, 2014 31.23 31.45 30.93 31.43 1,490,736 +0.19(+0.61%)
Oct 23, 2014 30.41 31.36 30.41 31.24 2,309,700 +1.17(+3.89%)
Oct 22, 2014 29.99 30.07 2,596,685 -0.46(-1.51%)
Oct 21, 2014 29.16 30.59 29.16 30.53 3,870,415 +1.45(+4.99%)
Oct 20, 2014 27.85 29.34 27.85 29.08 4,657,229 +1.39(+5.02%)
Oct 17, 2014 27.90 27.69 2,486,546 +0.36(+1.32%)
Oct 16, 2014 26.37 27.57 26.31 27.33 2,445,803 +0.45(+1.67%)
Oct 15, 2014 25.99 27.04 25.95 26.88 3,328,243 +0.41(+1.55%)
Oct 14, 2014 26.48 26.92 26.22 26.47 3,055,199 +0.13(+0.49%)
Oct 13, 2014 27.18 27.41 26.31 26.34 3,205,022 -0.93(-3.41%)
Oct 10, 2014 27.91 28.07 27.25 27.27 1,841,672 -0.62(-2.22%)
Oct 09, 2014 29.08 29.13 27.89 27.89 2,713,193 -1.32(-4.52%)
Oct 08, 2014 28.96 29.22 28.56 29.21 2,349,516 +0.22(+0.76%)
Oct 07, 2014 29.16 29.48 28.97 28.99 1,645,696 -0.35(-1.19%)
Oct 06, 2014 29.80 29.80 29.31 29.34 1,172,864 -0.28(-0.95%)
Oct 03, 2014 29.44 29.78 29.25 29.62 1,938,985 +0.39(+1.33%)
Oct 02, 2014 29.13 29.50 28.43 29.23 4,540,682 +0.02(+0.07%)
Oct 01, 2014 29.67 29.69 29.00 29.21 2,665,944 -0.46(-1.55%)
Sep 30, 2014 30.05 30.13 29.64 29.67 1,655,537 -0.41(-1.36%)
Sep 29, 2014 29.98 30.27 29.81 30.08 2,030,432 -0.13(-0.43%)
Sep 26, 2014 29.99 30.30 29.90 30.21 1,876,418 +0.24(+0.80%)
Sep 25, 2014 30.39 30.46 29.88 29.97 4,101,637 -0.64(-2.09%)
Sep 24, 2014 31.02 31.14 30.33 30.61 4,931,505 -0.45(-1.45%)
Sep 23, 2014 31.79 32.01 31.05 31.06 3,448,571 -0.75(-2.36%)
Sep 22, 2014 32.33 32.38 31.76 31.81 1,895,364 -0.55(-1.70%)
Sep 19, 2014 32.58 32.90 32.35 32.36 2,627,585 -0.02(-0.06%)
Sep 18, 2014 32.31 32.52 32.13 32.38 1,640,424 +0.09(+0.28%)
Sep 17, 2014 32.50 32.71 32.21 32.29 1,378,978 -0.16(-0.49%)
Sep 16, 2014 32.10 32.57 31.91 32.45 2,091,526 +0.35(+1.09%)
Sep 15, 2014 32.37 32.37 31.85 32.10 1,118,040 -0.05(-0.16%)
Sep 12, 2014 32.13 32.18 31.82 32.15 1,467,229 +0.04(+0.12%)
Sep 11, 2014 31.94 32.42 31.90 32.11 1,757,820 +0.00(+0.00%)
Sep 10, 2014 32.50 32.58 31.90 32.11 3,328,491 -0.27(-0.83%)
Sep 09, 2014 33.33 33.38 32.38 32.38 2,375,169 -1.04(-3.11%)
Sep 08, 2014 33.44 33.77 33.30 33.42 916,161 -0.08(-0.24%)
Sep 05, 2014 33.28 33.54 33.01 33.50 1,588,233 +0.19(+0.57%)
Sep 04, 2014 34.09 34.17 33.19 33.31 2,101,139 -0.75(-2.20%)
Sep 03, 2014 34.01 34.19 33.91 34.06 915,558 -0.04(-0.12%)
Sep 02, 2014 33.78 34.40 33.78 34.10 1,024,852 +0.34(+1.01%)
Aug 29, 2014 33.76 33.76 33.76 0 +0.01(+0.03%)
Aug 28, 2014 33.78 33.81 33.54 33.75 988,613 -0.08(-0.24%)
Aug 27, 2014 34.13 34.21 33.78 33.83 1,426,981 -0.25(-0.73%)
Aug 26, 2014 34.34 33.98 34.08 820,378 +0.09(+0.26%)
Aug 25, 2014 34.20 34.29 33.82 33.99 953,023 +0.04(+0.12%)
Aug 22, 2014 33.88 34.05 33.73 33.95 1,038,007 +0.09(+0.27%)
Aug 21, 2014 34.25 34.33 33.74 33.86 1,829,909 -0.33(-0.97%)
Aug 20, 2014 34.32 34.32 33.99 34.19 1,606,243 -0.18(-0.52%)
Aug 19, 2014 34.49 34.65 34.34 34.37 1,089,992 -0.04(-0.12%)
Aug 18, 2014 34.73 34.93 34.30 34.41 1,770,294 -0.15(-0.43%)
Aug 15, 2014 34.36 34.65 33.50 34.56 4,723,234 +0.51(+1.50%)
Aug 14, 2014 33.95 34.13 33.63 34.05 2,919,533 +0.02(+0.06%)
Aug 13, 2014 33.78 34.05 33.46 34.03 2,153,168 +0.66(+1.98%)
Aug 12, 2014 33.81 34.00 33.19 33.37 2,970,115 -0.60(-1.77%)
Aug 11, 2014 33.78 34.02 33.54 33.97 2,880,751 +0.36(+1.07%)
Aug 08, 2014 33.61 2,507,789 +0.21(+0.63%)
Aug 07, 2014 34.02 34.36 33.34 33.40 1,731,287 -0.59(-1.74%)
Aug 06, 2014 33.60 34.56 33.57 33.99 3,095,788 +0.12(+0.35%)
Aug 05, 2014 35.48 35.70 33.69 33.87 8,596,708 -0.45(-1.31%)
Aug 04, 2014 33.10 34.44 33.05 34.32 3,985,314 +1.44(+4.38%)
Aug 01, 2014 32.74 32.97 32.53 32.88 1,608,505 +0.16(+0.49%)
Jul 31, 2014 33.19 33.72 32.70 32.72 2,629,874 -0.81(-2.42%)
Jul 30, 2014 33.48 33.70 33.39 33.53 2,188,937 +0.15(+0.45%)
Jul 29, 2014 33.47 34.08 33.38 33.38 2,488,527 -0.28(-0.83%)
Jul 28, 2014 33.16 33.73 33.06 33.66 2,080,518 +0.45(+1.36%)
Jul 25, 2014 33.34 33.46 33.17 33.21 1,018,166 -0.26(-0.78%)
Jul 24, 2014 33.28 33.53 33.18 33.47 1,292,699 +0.31(+0.93%)
Jul 23, 2014 33.28 33.35 32.86 33.16 2,070,814 -0.09(-0.27%)
Jul 22, 2014 31.85 33.28 31.39 33.25 4,044,441 +1.53(+4.82%)
Jul 21, 2014 31.71 31.87 31.54 31.72 1,768,466 -0.10(-0.31%)
Jul 18, 2014 31.66 31.91 31.59 31.82 1,842,155 +0.34(+1.08%)
Jul 17, 2014 31.79 31.98 31.43 31.48 2,051,343 -0.53(-1.66%)
Jul 16, 2014 31.77 32.08 31.77 32.01 2,167,856 +0.19(+0.60%)
Jul 15, 2014 31.39 31.87 31.34 31.82 1,928,438 +0.22(+0.70%)
Jul 14, 2014 31.96 32.00 31.55 31.60 2,477,264 -0.10(-0.32%)
Jul 11, 2014 31.83 32.01 31.53 31.70 1,306,878 -0.09(-0.28%)
Jul 10, 2014 31.61 32.08 31.55 31.79 2,414,253 -0.32(-1.00%)
Jul 09, 2014 31.69 32.17 31.59 32.11 2,415,463 +0.56(+1.77%)
Jul 08, 2014 31.76 31.78 31.26 31.55 2,822,238 -0.33(-1.04%)
Jul 07, 2014 32.10 32.16 31.76 31.88 2,730,628 -0.32(-0.99%)
Jul 03, 2014 32.20 32.20 32.20 0 +0.23(+0.72%)
Jul 02, 2014 31.78 32.29 31.73 31.97 3,200,873 +0.23(+0.72%)
Jul 01, 2014 31.38 31.78 31.29 31.74 2,890,320 +0.43(+1.37%)
Jun 30, 2014 30.87 31.43 30.74 31.31 4,235,977 +0.56(+1.82%)
Jun 27, 2014 30.45 30.89 30.36 30.75 3,995,525 +0.23(+0.75%)
Jun 26, 2014 30.68 30.98 30.39 30.52 5,409,331 -0.15(-0.49%)
Jun 25, 2014 29.14 30.72 29.09 30.67 3,569,603 +1.48(+5.07%)
Jun 24, 2014 29.24 29.55 29.14 29.19 959,556 -0.15(-0.51%)
Jun 23, 2014 29.39 29.49 29.17 29.34 993,813 -0.02(-0.07%)
Jun 20, 2014 29.55 29.67 29.07 29.36 2,085,852 -0.13(-0.44%)
Jun 19, 2014 29.35 29.60 29.24 29.49 1,443,317 +0.14(+0.48%)
Jun 18, 2014 29.02 29.42 28.78 29.35 1,500,554 +0.34(+1.17%)
Jun 17, 2014 28.68 29.04 28.56 29.01 1,386,900 +0.29(+1.01%)
Jun 16, 2014 28.66 28.80 28.55 28.72 745,131 -0.01(-0.03%)
Jun 13, 2014 28.79 28.90 28.55 28.73 1,090,172 -0.07(-0.24%)
Jun 12, 2014 29.25 29.30 28.54 28.80 1,283,430 -0.50(-1.71%)
Jun 11, 2014 29.15 29.38 29.09 29.30 1,177,452 +0.00(+0.00%)
Jun 10, 2014 29.38 29.44 28.99 29.30 928,858 +0.20(+0.69%)
Jun 06, 2014 29.41 29.56 28.92 29.10 1,510,133 -0.22(-0.75%)
Jun 05, 2014 29.11 29.40 28.69 29.32 1,386,013 +0.32(+1.10%)
Jun 04, 2014 28.74 29.12 28.66 29.00 1,648,678 -0.08(-0.28%)
Jun 03, 2014 28.75 29.11 28.68 29.08 1,801,928 +0.19(+0.66%)
Jun 02, 2014 28.46 28.91 28.26 28.89 2,477,783 +1.10(+3.96%)
May 30, 2014 27.85 28.01 27.64 27.79 1,290,753 -0.09(-0.32%)
May 29, 2014 28.00 28.09 27.64 27.88 872,404 -0.02(-0.07%)
May 28, 2014 27.87 28.04 27.64 27.90 713,385 +0.00(+0.00%)
May 27, 2014 28.13 28.16 27.70 27.90 1,255,835 -0.13(-0.46%)
May 23, 2014 28.03 28.03 28.03 0 +0.35(+1.26%)
May 22, 2014 27.59 27.81 27.50 27.68 418,604 +0.08(+0.29%)
May 21, 2014 27.23 27.62 27.19 27.60 1,004,987 +0.53(+1.96%)
May 20, 2014 27.48 27.51 27.00 27.07 1,756,213 -0.45(-1.64%)
May 19, 2014 27.36 27.75 27.25 27.52 1,340,374 +0.11(+0.40%)
May 16, 2014 27.10 27.46 26.77 27.41 1,680,008 +0.35(+1.29%)
May 15, 2014 27.05 27.11 26.20 27.06 2,780,713 -0.16(-0.59%)
May 14, 2014 27.60 27.70 27.17 27.22 1,387,455 -0.48(-1.73%)
May 13, 2014 27.78 27.88 27.25 27.70 2,423,531 -0.10(-0.36%)
May 12, 2014 27.27 27.92 27.27 27.80 1,265,685 +0.58(+2.13%)
May 09, 2014 26.86 27.25 26.76 27.22 1,431,814 +0.34(+1.26%)
May 08, 2014 26.99 27.42 26.79 26.88 1,658,469 -0.20(-0.74%)
May 07, 2014 27.05 27.68 26.76 27.08 3,184,858 +0.09(+0.33%)
May 06, 2014 27.05 27.27 26.94 26.99 1,645,052 -0.10(-0.37%)
May 05, 2014 27.03 27.25 27.01 27.09 1,405,323 -0.19(-0.70%)
May 02, 2014 27.25 27.60 27.06 27.28 1,676,478 +0.05(+0.18%)
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.