Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Media Investment Group Inc (NY: NEWM )

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 (%)
Dec 29, 2017 16.78 16.78 16.78 0 -0.15(-0.89%)
Dec 28, 2017 17.00 17.04 16.91 16.93 183,645 -0.09(-0.53%)
Dec 27, 2017 17.08 17.15 16.99 17.02 145,813 -0.08(-0.47%)
Dec 26, 2017 16.97 17.13 16.97 17.10 133,052 +0.15(+0.88%)
Dec 22, 2017 17.00 17.05 16.94 16.95 137,113 -0.07(-0.41%)
Dec 21, 2017 17.00 17.09 16.89 17.02 186,021 +0.06(+0.35%)
Dec 20, 2017 17.05 17.07 16.86 16.96 141,842 -0.04(-0.24%)
Dec 19, 2017 17.00 17.12 16.93 17.00 162,448 -0.02(-0.12%)
Dec 18, 2017 17.03 17.10 16.84 17.02 281,811 -0.01(-0.06%)
Dec 15, 2017 16.78 17.18 16.78 17.03 988,412 +0.23(+1.37%)
Dec 14, 2017 16.86 16.93 16.69 16.80 293,864 +0.00(+0.00%)
Dec 13, 2017 16.74 16.94 16.63 16.80 295,724 +0.08(+0.48%)
Dec 12, 2017 16.97 16.97 16.69 16.72 236,004 -0.17(-1.01%)
Dec 11, 2017 16.95 17.08 16.83 16.89 174,437 -0.03(-0.18%)
Dec 08, 2017 17.00 17.04 16.85 16.92 131,030 +0.00(+0.00%)
Dec 07, 2017 17.28 17.28 16.90 257,875 +0.00(+0.00%)
Dec 06, 2017 17.25 17.35 17.13 17.23 198,548 -0.04(-0.23%)
Dec 05, 2017 17.40 17.43 17.15 17.27 327,054 -0.13(-0.75%)
Dec 04, 2017 17.35 17.62 17.23 17.40 345,520 +0.11(+0.64%)
Dec 01, 2017 17.35 17.35 16.88 17.29 207,464 -0.07(-0.40%)
Nov 30, 2017 17.39 17.41 17.22 17.36 213,822 -0.03(-0.17%)
Nov 29, 2017 17.16 17.49 17.15 17.39 210,075 +0.16(+0.93%)
Nov 28, 2017 17.03 17.26 16.93 17.23 260,895 +0.17(+1.00%)
Nov 27, 2017 17.13 17.30 16.99 17.06 264,896 -0.07(-0.41%)
Nov 24, 2017 17.17 17.23 17.02 17.13 97,415 +0.01(+0.06%)
Nov 22, 2017 17.06 17.23 17.03 17.12 187,554 +0.13(+0.77%)
Nov 21, 2017 17.01 17.15 16.92 16.99 263,328 +0.03(+0.18%)
Nov 20, 2017 16.75 17.08 16.72 16.96 149,168 +0.22(+1.31%)
Nov 17, 2017 16.52 17.02 16.52 16.74 225,533 +0.11(+0.66%)
Nov 16, 2017 16.00 16.74 16.00 16.63 266,842 +0.74(+4.66%)
Nov 15, 2017 15.78 15.95 15.64 15.89 266,662 +0.02(+0.13%)
Nov 14, 2017 15.91 15.97 15.68 15.87 158,760 -0.07(-0.44%)
Nov 13, 2017 15.82 16.04 15.73 15.94 202,281 +0.10(+0.63%)
Nov 10, 2017 15.65 15.94 15.65 15.84 206,431 +0.12(+0.76%)
Nov 09, 2017 15.35 15.78 15.34 15.72 259,145 +0.33(+2.14%)
Nov 08, 2017 15.22 15.43 15.21 15.39 146,342 +0.03(+0.20%)
Nov 07, 2017 15.41 15.60 15.30 15.36 211,077 -0.42(-2.66%)
Nov 06, 2017 15.74 15.94 15.65 15.78 365,698 +0.06(+0.38%)
Nov 03, 2017 15.37 15.76 15.37 15.72 243,658 +0.35(+2.28%)
Nov 02, 2017 15.33 15.48 15.05 15.37 428,908 -0.01(-0.07%)
Nov 01, 2017 15.94 15.94 15.31 15.38 287,575 -0.59(-3.69%)
Oct 31, 2017 15.48 16.04 15.48 15.97 414,558 +0.50(+3.23%)
Oct 30, 2017 15.58 15.58 15.26 15.47 318,518 -0.11(-0.71%)
Oct 27, 2017 15.47 15.69 15.32 15.58 301,849 +0.13(+0.84%)
Oct 26, 2017 14.50 15.52 14.50 15.45 362,760 +0.02(+0.13%)
Oct 25, 2017 15.44 15.55 15.28 15.43 246,529 +0.00(+0.00%)
Oct 24, 2017 15.54 15.62 15.42 15.43 205,114 -0.11(-0.71%)
Oct 23, 2017 15.64 15.64 15.48 15.54 264,207 -0.09(-0.58%)
Oct 20, 2017 15.77 15.79 15.60 15.63 207,571 -0.05(-0.32%)
Oct 19, 2017 15.49 15.69 15.46 15.68 298,052 +0.13(+0.84%)
Oct 18, 2017 15.61 15.65 15.45 15.55 352,945 +0.03(+0.19%)
Oct 17, 2017 15.52 15.55 15.40 15.52 359,808 +0.01(+0.06%)
Oct 16, 2017 15.37 15.51 15.35 15.51 202,292 +0.10(+0.65%)
Oct 13, 2017 15.50 15.50 15.37 15.41 268,077 -0.09(-0.58%)
Oct 12, 2017 15.39 15.54 15.27 15.50 466,172 +0.04(+0.26%)
Oct 11, 2017 15.46 15.51 15.35 15.46 197,352 +0.01(+0.06%)
Oct 10, 2017 15.45 15.53 15.34 15.45 252,752 +0.08(+0.52%)
Oct 09, 2017 15.45 15.55 15.29 15.37 360,537 -0.08(-0.52%)
Oct 06, 2017 15.48 15.55 15.35 15.45 321,862 -0.06(-0.39%)
Oct 05, 2017 15.27 15.65 15.27 15.51 408,604 +0.20(+1.31%)
Oct 04, 2017 14.97 15.33 14.88 15.31 495,397 +0.31(+2.07%)
Oct 03, 2017 14.90 15.00 14.87 15.00 341,739 +0.09(+0.60%)
Oct 02, 2017 14.77 14.94 14.71 14.91 326,791 +0.12(+0.81%)
Sep 29, 2017 14.80 14.81 14.68 14.79 189,582 -0.03(-0.20%)
Sep 28, 2017 14.72 14.87 14.55 14.82 296,781 +0.09(+0.61%)
Sep 27, 2017 14.64 14.85 14.45 14.73 404,395 +0.12(+0.82%)
Sep 26, 2017 14.47 14.79 14.42 14.61 271,184 +0.11(+0.76%)
Sep 25, 2017 14.22 14.53 14.22 14.50 273,296 +0.29(+2.04%)
Sep 22, 2017 14.05 14.25 14.03 14.21 226,432 +0.16(+1.14%)
Sep 21, 2017 14.00 14.11 13.88 14.05 228,083 +0.03(+0.21%)
Sep 20, 2017 13.85 14.06 13.80 14.02 262,896 +0.18(+1.30%)
Sep 19, 2017 13.83 13.89 13.76 13.84 192,329 +0.01(+0.07%)
Sep 18, 2017 13.83 13.91 13.76 13.83 172,950 +0.01(+0.07%)
Sep 15, 2017 13.86 13.91 13.72 13.82 407,272 -0.06(-0.43%)
Sep 14, 2017 13.72 13.91 13.60 13.88 317,703 +0.14(+1.02%)
Sep 13, 2017 13.73 13.90 13.62 13.74 144,136 +0.02(+0.15%)
Sep 12, 2017 13.55 13.73 13.47 13.72 167,166 +0.20(+1.48%)
Sep 11, 2017 13.54 13.66 13.46 13.52 301,831 +0.07(+0.52%)
Sep 08, 2017 13.59 13.59 13.32 13.45 283,099 -0.17(-1.25%)
Sep 07, 2017 13.84 13.84 13.50 13.62 217,516 -0.20(-1.45%)
Sep 06, 2017 13.82 13.96 13.79 13.82 144,684 +0.05(+0.36%)
Sep 05, 2017 14.01 14.06 13.74 13.77 171,397 -0.24(-1.71%)
Sep 01, 2017 13.84 14.03 13.80 14.01 158,419 +0.22(+1.60%)
Aug 31, 2017 13.84 13.95 13.74 13.79 218,464 +0.00(+0.00%)
Aug 30, 2017 13.71 13.85 13.60 13.79 177,765 +0.11(+0.80%)
Aug 29, 2017 13.70 13.80 13.61 13.68 199,118 -0.09(-0.65%)
Aug 28, 2017 13.72 13.86 13.71 13.77 398,851 +0.06(+0.44%)
Aug 25, 2017 13.63 13.76 13.55 13.71 186,559 +0.08(+0.59%)
Aug 24, 2017 13.65 13.80 13.51 13.63 238,759 +0.08(+0.59%)
Aug 23, 2017 13.67 13.71 13.54 13.55 184,786 -0.18(-1.31%)
Aug 22, 2017 13.55 13.79 13.55 13.73 232,790 +0.25(+1.85%)
Aug 21, 2017 13.51 13.51 13.31 13.48 237,874 -0.02(-0.15%)
Aug 18, 2017 13.29 13.59 13.29 13.50 332,698 +0.25(+1.89%)
Aug 17, 2017 13.42 13.62 13.25 13.25 241,788 -0.25(-1.85%)
Aug 16, 2017 13.57 13.68 13.47 13.50 212,879 -0.06(-0.44%)
Aug 15, 2017 13.76 13.76 13.55 13.56 338,827 -0.14(-1.02%)
Aug 14, 2017 13.45 13.73 13.27 13.70 287,699 +0.38(+2.85%)
Aug 11, 2017 13.29 13.61 13.19 13.32 424,341 -0.31(-2.27%)
Aug 10, 2017 13.76 13.85 13.61 13.63 305,427 -0.25(-1.80%)
Aug 09, 2017 13.30 13.94 13.26 13.88 568,536 +0.66(+4.99%)
Aug 08, 2017 13.19 13.45 13.11 13.22 507,153 -0.03(-0.23%)
Aug 07, 2017 13.23 13.39 13.10 13.25 367,071 -0.42(-3.07%)
Aug 04, 2017 13.52 13.75 13.46 13.67 430,776 +0.21(+1.56%)
Aug 03, 2017 13.48 13.77 13.41 13.46 314,513 +0.04(+0.30%)
Aug 02, 2017 14.06 14.12 13.42 13.42 540,892 -0.73(-5.16%)
Aug 01, 2017 14.00 14.17 13.91 14.15 340,405 +0.21(+1.51%)
Jul 31, 2017 14.09 14.16 13.77 13.94 410,529 -0.18(-1.27%)
Jul 28, 2017 13.75 14.36 13.69 14.12 853,720 +0.37(+2.69%)
Jul 27, 2017 13.30 13.93 12.74 13.75 659,592 +0.40(+3.00%)
Jul 26, 2017 13.72 13.82 13.35 13.35 556,283 -0.36(-2.63%)
Jul 25, 2017 13.69 13.79 13.57 13.71 375,682 +0.13(+0.96%)
Jul 24, 2017 13.57 13.77 13.43 13.58 410,227 +0.00(+0.00%)
Jul 21, 2017 14.00 14.01 13.55 13.58 427,776 -0.32(-2.30%)
Jul 20, 2017 13.93 13.72 13.90 218,898 +0.11(+0.80%)
Jul 19, 2017 13.61 13.83 13.61 13.79 242,154 +0.24(+1.77%)
Jul 18, 2017 13.65 13.65 13.36 13.55 336,843 -0.15(-1.09%)
Jul 17, 2017 13.65 13.78 13.56 13.70 438,471 +0.10(+0.74%)
Jul 14, 2017 13.46 13.73 13.46 13.60 257,275 +0.16(+1.19%)
Jul 13, 2017 13.40 13.47 13.35 13.44 177,118 +0.04(+0.30%)
Jul 12, 2017 13.49 13.63 13.36 13.40 161,648 +0.03(+0.22%)
Jul 11, 2017 13.41 13.49 13.30 13.37 246,052 +0.02(+0.15%)
Jul 10, 2017 13.37 13.50 13.31 13.35 164,264 -0.07(-0.52%)
Jul 07, 2017 13.32 13.46 13.22 13.42 176,608 +0.10(+0.75%)
Jul 06, 2017 13.54 13.56 13.27 13.32 308,311 -0.29(-2.13%)
Jul 05, 2017 13.77 13.79 13.52 13.61 319,689 -0.21(-1.52%)
Jul 03, 2017 13.51 13.88 13.50 13.82 238,549 +0.34(+2.52%)
Jun 30, 2017 13.74 13.74 13.47 13.48 436,009 -0.27(-1.96%)
Jun 29, 2017 13.90 13.90 13.55 13.75 286,845 -0.15(-1.08%)
Jun 28, 2017 13.82 13.99 13.72 13.90 349,623 +0.18(+1.31%)
Jun 27, 2017 13.65 13.82 13.65 13.72 330,959 +0.07(+0.51%)
Jun 26, 2017 13.35 13.77 13.35 13.65 526,453 +0.30(+2.25%)
Jun 23, 2017 13.42 13.57 13.30 13.35 1,314,606 -0.04(-0.30%)
Jun 22, 2017 13.31 13.46 13.27 13.39 235,796 +0.08(+0.60%)
Jun 21, 2017 13.30 13.46 13.23 13.31 211,846 +0.03(+0.23%)
Jun 20, 2017 13.61 13.70 13.28 13.28 189,437 -0.42(-3.07%)
Jun 19, 2017 13.62 13.81 13.47 13.70 339,210 +0.18(+1.33%)
Jun 16, 2017 13.29 13.53 13.19 13.52 463,523 +0.14(+1.05%)
Jun 15, 2017 13.30 13.44 13.23 13.38 279,167 -0.01(-0.07%)
Jun 14, 2017 13.37 13.39 13.19 13.39 193,597 +0.00(+0.00%)
Jun 13, 2017 13.30 13.53 13.23 13.39 290,300 +0.08(+0.60%)
Jun 12, 2017 13.13 13.63 13.12 13.31 411,826 +0.19(+1.45%)
Jun 09, 2017 12.83 13.15 12.74 13.12 311,192 +0.29(+2.26%)
Jun 08, 2017 12.72 12.92 12.60 12.83 369,861 +0.08(+0.63%)
Jun 07, 2017 12.67 12.81 12.61 12.75 214,253 +0.09(+0.71%)
Jun 06, 2017 12.53 12.76 12.46 12.66 342,143 +0.04(+0.32%)
Jun 05, 2017 12.65 12.80 12.57 12.62 317,836 -0.06(-0.47%)
Jun 02, 2017 13.11 13.18 12.65 12.68 499,753 -0.47(-3.57%)
Jun 01, 2017 12.94 13.16 12.82 13.15 387,756 +0.22(+1.70%)
May 31, 2017 13.05 13.06 12.75 12.93 358,659 -0.08(-0.61%)
May 30, 2017 12.85 13.13 12.85 13.01 383,519 +0.18(+1.40%)
May 26, 2017 12.66 12.84 12.66 12.83 312,780 +0.13(+1.02%)
May 25, 2017 12.89 12.89 12.60 12.70 381,145 -0.13(-1.01%)
May 24, 2017 12.71 12.92 12.64 12.83 508,800 +0.10(+0.79%)
May 23, 2017 12.68 12.88 12.55 12.73 517,095 +0.08(+0.63%)
May 22, 2017 12.43 12.73 12.41 12.65 584,515 +0.24(+1.93%)
May 19, 2017 12.41 12.49 12.33 12.41 372,069 +0.00(+0.00%)
May 18, 2017 12.16 12.70 12.16 12.41 889,923 +0.54(+4.55%)
May 17, 2017 12.30 12.19 11.87 11.87 521,476 -0.43(-3.50%)
May 16, 2017 12.66 12.70 12.30 12.30 477,370 -0.31(-2.46%)
May 15, 2017 12.60 12.83 12.58 12.61 301,755 +0.01(+0.08%)
May 12, 2017 12.80 12.80 12.54 12.60 524,333 -0.22(-1.72%)
May 11, 2017 12.99 13.02 12.75 12.82 707,455 -0.17(-1.31%)
May 10, 2017 13.35 13.35 12.98 12.99 443,445 -0.36(-2.70%)
May 09, 2017 13.35 13.45 13.26 13.35 380,948 +0.05(+0.38%)
May 08, 2017 13.26 13.37 13.15 13.30 397,275 -0.32(-2.35%)
May 05, 2017 13.62 13.65 13.37 13.62 540,231 +0.07(+0.52%)
May 04, 2017 14.09 14.13 13.55 13.55 593,183 -0.58(-4.10%)
May 03, 2017 13.66 14.14 13.65 14.13 790,543 +0.63(+4.67%)
May 02, 2017 13.51 13.57 13.37 13.50 629,431 +0.34(+2.58%)
May 01, 2017 13.20 13.30 13.05 13.16 627,750 +0.00(+0.00%)
Apr 28, 2017 13.45 13.49 13.00 13.16 827,486 -0.25(-1.86%)
Apr 27, 2017 14.45 14.69 13.34 13.41 1,605,230 -1.24(-8.46%)
Apr 26, 2017 14.38 14.74 14.34 14.65 554,286 +0.25(+1.74%)
Apr 25, 2017 14.52 14.28 14.40 397,021 +0.15(+1.05%)
Apr 24, 2017 14.49 14.49 14.17 14.25 279,603 -0.02(-0.14%)
Apr 21, 2017 14.38 14.42 14.18 14.27 222,813 -0.14(-0.97%)
Apr 20, 2017 14.08 14.52 14.00 14.41 368,571 +0.44(+3.15%)
Apr 19, 2017 13.91 14.01 13.88 13.97 298,534 +0.10(+0.72%)
Apr 18, 2017 13.75 13.89 13.70 13.87 186,289 +0.02(+0.14%)
Apr 17, 2017 13.66 13.87 13.66 13.85 225,502 +0.19(+1.39%)
Apr 13, 2017 13.80 13.83 13.65 13.66 218,902 -0.16(-1.16%)
Apr 12, 2017 13.98 14.00 13.79 13.82 246,214 -0.23(-1.64%)
Apr 11, 2017 13.75 14.08 13.74 14.05 428,801 +0.29(+2.11%)
Apr 10, 2017 13.70 13.83 13.65 13.76 264,946 +0.10(+0.73%)
Apr 07, 2017 13.64 13.74 13.59 13.66 441,146 +0.00(+0.00%)
Apr 06, 2017 13.59 13.70 13.46 13.66 447,339 +0.04(+0.29%)
Apr 05, 2017 13.83 13.94 13.61 13.62 349,302 -0.19(-1.38%)
Apr 04, 2017 13.85 13.91 13.77 13.81 350,286 -0.03(-0.22%)
Apr 03, 2017 14.25 14.26 13.81 13.84 743,120 -0.37(-2.60%)
Mar 31, 2017 14.19 14.30 14.16 14.21 496,911 -0.07(-0.49%)
Mar 30, 2017 14.05 14.30 14.05 14.28 533,156 +0.19(+1.35%)
Mar 29, 2017 14.11 14.26 14.09 14.09 337,753 -0.11(-0.77%)
Mar 28, 2017 14.09 14.26 14.09 14.20 268,548 +0.02(+0.14%)
Mar 27, 2017 14.20 14.24 14.12 14.18 255,233 -0.14(-0.98%)
Mar 24, 2017 14.30 14.49 14.27 14.32 242,959 +0.03(+0.21%)
Mar 23, 2017 14.22 14.35 14.10 14.29 282,281 +0.12(+0.85%)
Mar 22, 2017 14.35 14.40 14.12 14.17 426,313 -0.20(-1.39%)
Mar 21, 2017 14.70 14.70 14.33 14.37 532,046 -0.31(-2.11%)
Mar 20, 2017 14.82 14.83 14.61 14.68 333,893 -0.16(-1.08%)
Mar 17, 2017 14.75 14.88 14.73 14.84 698,985 +0.09(+0.61%)
Mar 16, 2017 15.00 15.03 14.68 14.75 385,925 -0.20(-1.34%)
Mar 15, 2017 14.80 15.02 14.80 14.95 352,740 +0.21(+1.42%)
Mar 14, 2017 14.69 14.77 14.62 14.74 296,810 +0.03(+0.20%)
Mar 13, 2017 14.89 14.69 14.71 335,733 +0.00(+0.00%)
Mar 10, 2017 14.70 14.75 14.60 14.71 325,431 +0.08(+0.55%)
Mar 09, 2017 14.64 14.67 14.56 14.63 389,034 -0.01(-0.07%)
Mar 08, 2017 14.68 14.72 14.60 14.64 371,105 -0.01(-0.07%)
Mar 07, 2017 14.80 14.86 14.64 14.65 483,757 -0.13(-0.88%)
Mar 06, 2017 14.76 14.90 14.71 14.78 539,128 -0.41(-2.70%)
Mar 03, 2017 15.21 15.31 15.09 15.19 439,238 -0.01(-0.07%)
Mar 02, 2017 15.45 15.53 15.19 15.20 708,637 -0.27(-1.75%)
Mar 01, 2017 15.53 15.72 15.39 15.47 690,510 +0.04(+0.26%)
Feb 28, 2017 15.45 15.53 15.32 15.43 694,943 -0.10(-0.64%)
Feb 27, 2017 15.29 15.64 15.29 15.53 509,708 +0.22(+1.44%)
Feb 24, 2017 15.10 15.33 15.03 15.31 519,778 +0.21(+1.39%)
Feb 23, 2017 15.24 15.35 14.97 15.10 810,597 -0.12(-0.79%)
Feb 22, 2017 15.00 15.31 14.92 15.22 846,070 +0.21(+1.40%)
Feb 21, 2017 15.80 15.80 14.61 15.01 1,259,357 -0.88(-5.54%)
Feb 17, 2017 15.89 15.89 15.89 0 -0.02(-0.13%)
Feb 16, 2017 15.92 15.92 15.80 15.91 287,240 +0.02(+0.13%)
Feb 15, 2017 15.71 15.97 15.66 15.89 266,188 +0.15(+0.95%)
Feb 14, 2017 15.69 15.91 15.67 15.74 230,029 +0.00(+0.00%)
Feb 13, 2017 15.78 15.90 15.66 15.74 231,464 -0.05(-0.32%)
Feb 10, 2017 15.70 15.79 15.62 15.79 164,546 +0.20(+1.28%)
Feb 09, 2017 15.38 15.68 15.38 15.59 262,721 +0.13(+0.84%)
Feb 08, 2017 15.50 15.53 15.28 15.46 284,865 -0.09(-0.58%)
Feb 07, 2017 15.89 15.89 15.50 15.55 159,017 -0.27(-1.71%)
Feb 06, 2017 15.91 15.91 15.70 15.82 225,869 -0.11(-0.69%)
Feb 03, 2017 15.94 16.05 15.85 15.93 304,281 +0.07(+0.44%)
Feb 02, 2017 16.03 16.11 15.84 15.86 428,764 -0.27(-1.67%)
Feb 01, 2017 15.25 16.14 15.25 16.13 729,637 +0.89(+5.84%)
Jan 31, 2017 15.17 15.27 15.06 15.24 363,195 +0.05(+0.33%)
Jan 30, 2017 15.17 15.22 14.93 15.19 321,542 -0.06(-0.39%)
Jan 27, 2017 15.30 15.38 15.14 15.25 402,294 -0.04(-0.26%)
Jan 26, 2017 15.30 15.35 15.21 15.29 184,950 +0.00(+0.00%)
Jan 25, 2017 15.30 15.46 15.15 15.29 429,421 +0.06(+0.39%)
Jan 24, 2017 15.24 15.41 15.17 15.23 300,487 -0.03(-0.20%)
Jan 23, 2017 15.25 15.41 15.21 15.26 220,605 -0.09(-0.59%)
Jan 20, 2017 15.26 15.39 15.20 15.35 327,346 +0.08(+0.52%)
Jan 19, 2017 15.60 15.60 15.22 15.27 277,459 -0.31(-1.99%)
Jan 18, 2017 15.89 15.89 15.49 15.58 294,911 -0.23(-1.45%)
Jan 17, 2017 15.92 15.96 15.78 15.81 187,473 -0.20(-1.25%)
Jan 13, 2017 16.01 16.01 16.01 0 +0.12(+0.76%)
Jan 12, 2017 15.86 16.00 15.70 15.89 532,374 +0.00(+0.00%)
Jan 11, 2017 15.78 15.98 15.74 15.89 623,268 +0.15(+0.95%)
Jan 10, 2017 15.90 15.90 15.72 15.74 354,567 -0.08(-0.51%)
Jan 09, 2017 15.95 16.01 15.81 15.82 432,512 -0.10(-0.63%)
Jan 06, 2017 16.13 16.13 15.89 15.92 451,260 -0.21(-1.30%)
Jan 05, 2017 16.19 16.34 15.99 16.13 243,587 -0.15(-0.92%)
Jan 04, 2017 16.10 16.31 16.04 16.28 321,627 +0.24(+1.50%)
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.