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 (%)
Apr 30, 2015 21.96 23.24 21.93 23.13 598,830 +1.22(+5.57%)
Apr 29, 2015 22.14 22.35 21.78 21.91 286,915 -0.21(-0.95%)
Apr 28, 2015 22.01 22.22 21.92 22.12 362,982 +0.06(+0.27%)
Apr 27, 2015 22.11 22.46 21.99 22.06 348,677 -0.05(-0.23%)
Apr 24, 2015 22.21 22.30 21.96 22.11 169,093 -0.16(-0.72%)
Apr 23, 2015 21.98 22.28 21.95 22.27 228,137 +0.33(+1.50%)
Apr 22, 2015 21.88 22.01 21.62 21.94 181,350 +0.08(+0.37%)
Apr 21, 2015 21.94 22.16 21.81 21.86 256,391 +0.02(+0.09%)
Apr 20, 2015 21.72 21.84 21.57 21.84 144,430 +0.27(+1.25%)
Apr 17, 2015 21.78 21.88 21.42 21.57 238,235 -0.36(-1.64%)
Apr 16, 2015 21.82 22.18 21.60 21.93 197,858 +0.03(+0.14%)
Apr 15, 2015 22.47 22.47 21.17 21.90 585,211 -0.44(-1.97%)
Apr 14, 2015 22.17 22.37 21.71 22.34 365,034 +0.24(+1.09%)
Apr 13, 2015 23.09 23.09 21.98 22.10 383,418 -1.00(-4.33%)
Apr 10, 2015 23.00 23.41 22.84 23.10 262,106 +0.19(+0.83%)
Apr 09, 2015 23.40 23.73 22.80 22.91 299,409 -0.48(-2.05%)
Apr 08, 2015 23.39 23.52 23.19 23.39 196,754 +0.00(+0.00%)
Apr 07, 2015 23.21 23.52 23.08 23.39 225,126 +0.11(+0.47%)
Apr 06, 2015 23.84 23.96 23.10 23.28 183,971 -0.70(-2.92%)
Apr 02, 2015 23.83 23.98 23.98 23.98 205,700 +0.23(+0.97%)
Apr 01, 2015 23.75 24.03 23.29 23.75 381,079 -0.18(-0.75%)
Mar 31, 2015 23.54 23.97 23.49 23.93 257,758 +0.44(+1.87%)
Mar 30, 2015 23.46 23.86 23.45 23.49 185,158 +0.15(+0.64%)
Mar 27, 2015 23.20 23.48 22.98 23.34 249,824 +0.23(+1.00%)
Mar 26, 2015 23.90 23.93 22.95 23.11 344,232 -0.83(-3.47%)
Mar 25, 2015 24.80 24.82 23.92 23.94 574,353 -0.75(-3.04%)
Mar 24, 2015 24.66 24.89 24.48 24.69 151,340 -0.06(-0.24%)
Mar 23, 2015 25.39 25.39 24.65 24.75 176,302 -0.64(-2.52%)
Mar 20, 2015 25.11 25.43 25.06 25.39 626,758 +0.28(+1.12%)
Mar 19, 2015 24.80 25.20 24.69 25.11 206,931 +0.28(+1.13%)
Mar 18, 2015 24.86 25.05 24.70 24.83 106,039 -0.16(-0.64%)
Mar 17, 2015 25.09 25.20 24.72 24.99 174,841 -0.18(-0.72%)
Mar 16, 2015 24.69 25.20 24.57 25.17 268,561 +0.70(+2.86%)
Mar 13, 2015 24.70 24.73 24.34 24.47 154,580 -0.27(-1.09%)
Mar 12, 2015 24.80 24.93 24.55 24.74 269,401 +0.12(+0.49%)
Mar 11, 2015 24.23 24.66 24.11 24.62 332,997 +0.40(+1.65%)
Mar 10, 2015 24.27 24.38 23.87 24.22 253,545 -0.28(-1.14%)
Mar 09, 2015 24.01 24.57 24.01 24.50 302,574 +0.31(+1.28%)
Mar 06, 2015 24.30 24.51 24.06 24.19 358,207 -0.26(-1.06%)
Mar 05, 2015 24.48 24.79 24.08 24.45 238,812 +0.30(+1.24%)
Mar 04, 2015 24.00 24.67 23.93 24.15 558,341 +0.10(+0.42%)
Mar 03, 2015 24.77 24.77 24.03 24.05 380,755 -0.73(-2.95%)
Mar 02, 2015 24.67 24.79 24.42 24.78 307,708 +0.08(+0.32%)
Feb 27, 2015 25.12 25.62 24.56 24.70 648,455 -0.37(-1.48%)
Feb 26, 2015 23.95 24.73 23.25 25.07 1,029,671 +1.45(+6.14%)
Feb 25, 2015 23.07 23.71 22.65 23.62 402,954 +0.68(+2.96%)
Feb 24, 2015 22.58 22.97 22.31 22.94 170,089 +0.39(+1.73%)
Feb 23, 2015 22.75 22.86 22.30 22.55 245,403 -0.18(-0.79%)
Feb 20, 2015 22.70 22.81 22.22 22.73 372,774 +0.07(+0.31%)
Feb 19, 2015 22.51 22.81 22.42 22.66 150,704 +0.13(+0.58%)
Feb 18, 2015 22.48 22.60 22.41 22.53 218,498 +0.06(+0.27%)
Feb 17, 2015 22.48 22.60 22.28 22.47 202,341 +0.09(+0.40%)
Feb 13, 2015 22.17 22.38 22.38 22.38 264,100 +0.27(+1.22%)
Feb 12, 2015 23.00 23.00 22.00 22.11 371,018 -0.88(-3.83%)
Feb 11, 2015 22.52 23.45 22.39 22.99 354,939 +0.67(+3.00%)
Feb 10, 2015 22.67 22.73 22.04 22.32 295,720 -0.22(-0.98%)
Feb 09, 2015 23.24 23.30 22.52 22.54 275,891 -0.70(-3.01%)
Feb 06, 2015 23.74 23.96 23.05 23.24 307,199 -0.56(-2.35%)
Feb 05, 2015 23.37 23.80 23.32 23.80 293,548 +0.44(+1.88%)
Feb 04, 2015 22.87 23.50 22.84 23.36 202,539 +0.40(+1.74%)
Feb 03, 2015 22.83 23.34 22.71 22.96 274,596 +0.14(+0.61%)
Feb 02, 2015 23.30 23.30 22.51 22.82 425,040 -0.57(-2.44%)
Jan 30, 2015 22.95 23.46 22.58 23.39 917,269 +0.33(+1.43%)
Jan 29, 2015 22.42 23.27 22.30 23.06 485,900 +0.70(+3.13%)
Jan 28, 2015 22.43 22.87 22.31 22.36 504,716 +0.07(+0.31%)
Jan 27, 2015 22.04 22.33 21.88 22.29 211,837 -0.03(-0.13%)
Jan 26, 2015 21.81 22.40 21.49 22.32 446,978 +0.49(+2.24%)
Jan 23, 2015 21.39 21.96 21.39 21.83 635,070 +0.38(+1.77%)
Jan 22, 2015 21.39 21.59 21.21 21.45 541,957 +0.20(+0.94%)
Jan 21, 2015 21.29 21.39 21.07 21.25 425,909 +0.04(+0.19%)
Jan 20, 2015 21.39 21.39 21.00 21.21 443,436 -0.14(-0.66%)
Jan 16, 2015 20.75 21.39 20.75 21.35 434,194 +0.58(+2.79%)
Jan 15, 2015 20.98 21.23 20.65 20.77 976,498 -0.03(-0.14%)
Jan 14, 2015 21.01 21.30 20.55 20.80 3,222,171 -1.53(-6.85%)
Jan 13, 2015 22.62 23.05 21.81 22.33 151,697 -0.09(-0.40%)
Jan 12, 2015 22.03 22.84 21.77 22.42 267,370 +0.46(+2.09%)
Jan 09, 2015 21.95 22.63 21.75 21.96 247,932 -0.04(-0.18%)
Jan 08, 2015 21.61 22.17 21.61 22.00 253,782 +0.48(+2.23%)
Jan 07, 2015 22.17 22.27 21.34 21.52 270,227 -0.58(-2.62%)
Jan 06, 2015 23.62 23.62 21.81 22.10 278,533 -1.25(-5.35%)
Jan 05, 2015 23.16 23.60 22.88 23.35 407,907 +0.06(+0.26%)
Jan 02, 2015 23.67 24.01 23.10 23.29 142,244 -0.34(-1.44%)
Dec 31, 2014 23.60 23.63 23.63 23.63 117,400 +0.04(+0.17%)
Dec 30, 2014 23.56 23.89 23.45 23.59 138,449 +0.00(+0.00%)
Dec 29, 2014 24.07 24.37 23.58 23.59 124,672 -0.50(-2.08%)
Dec 26, 2014 24.29 24.40 24.00 24.09 88,812 -0.06(-0.25%)
Dec 24, 2014 23.63 24.15 24.15 24.15 104,700 +0.54(+2.29%)
Dec 23, 2014 23.98 24.11 23.45 23.61 151,402 -0.33(-1.38%)
Dec 22, 2014 23.92 24.45 23.62 23.94 228,360 -0.39(-1.60%)
Dec 19, 2014 24.09 24.52 24.00 24.33 573,789 +0.20(+0.83%)
Dec 18, 2014 24.07 24.35 23.88 24.13 339,771 +0.33(+1.39%)
Dec 17, 2014 23.26 23.96 23.26 23.80 276,269 +0.58(+2.50%)
Dec 16, 2014 22.91 23.61 22.89 23.22 265,902 +0.36(+1.57%)
Dec 15, 2014 23.20 23.62 22.25 22.86 229,759 -0.13(-0.57%)
Dec 12, 2014 23.22 23.91 22.97 22.99 310,345 -0.42(-1.79%)
Dec 11, 2014 22.80 23.55 22.76 23.41 726,739 +0.61(+2.68%)
Dec 10, 2014 22.46 23.02 22.28 22.80 437,899 +0.30(+1.33%)
Dec 09, 2014 21.86 22.50 21.80 22.50 473,682 +0.47(+2.13%)
Dec 08, 2014 22.12 22.34 21.76 22.03 292,527 -0.11(-0.50%)
Dec 05, 2014 21.55 22.37 21.00 22.14 812,030 +0.69(+3.22%)
Dec 04, 2014 21.48 21.66 21.07 21.45 262,558 -0.05(-0.23%)
Dec 03, 2014 21.54 21.69 21.22 21.50 268,839 +0.06(+0.28%)
Dec 02, 2014 21.69 22.07 21.19 21.44 502,910 -0.16(-0.74%)
Dec 01, 2014 20.62 21.65 20.32 21.60 689,523 +1.28(+6.30%)
Nov 28, 2014 20.55 20.67 20.31 20.32 98,164 -0.13(-0.64%)
Nov 26, 2014 20.09 20.45 20.45 20.45 187,900 +0.45(+2.25%)
Nov 25, 2014 20.51 20.69 19.95 20.00 364,232 -0.31(-1.53%)
Nov 24, 2014 20.05 20.74 20.01 20.31 438,723 +0.35(+1.75%)
Nov 21, 2014 19.06 20.05 18.89 19.96 536,850 +1.21(+6.45%)
Nov 20, 2014 18.44 18.83 18.38 18.75 149,782 +0.33(+1.79%)
Nov 19, 2014 18.81 18.82 18.28 18.42 151,568 -0.45(-2.38%)
Nov 18, 2014 19.11 19.26 18.83 18.87 202,355 -0.13(-0.68%)
Nov 17, 2014 19.08 19.14 18.40 19.00 220,844 -0.12(-0.63%)
Nov 14, 2014 19.08 19.20 18.78 19.12 137,322 +0.06(+0.31%)
Nov 13, 2014 19.24 19.55 18.99 19.06 197,870 -0.06(-0.31%)
Nov 12, 2014 18.93 19.33 18.88 19.12 203,975 +0.20(+1.06%)
Nov 11, 2014 18.95 19.07 18.71 18.92 140,299 +0.00(+0.00%)
Nov 10, 2014 18.76 19.13 18.45 18.92 272,930 +0.26(+1.39%)
Nov 07, 2014 18.65 18.71 18.24 18.66 174,035 -0.27(-1.43%)
Nov 06, 2014 18.93 19.01 18.62 18.93 424,078 -0.04(-0.21%)
Nov 05, 2014 18.78 18.99 18.57 18.97 249,574 +0.20(+1.07%)
Nov 04, 2014 18.87 19.18 18.74 18.77 239,731 -0.02(-0.11%)
Nov 03, 2014 19.12 19.27 18.74 18.79 395,341 -0.27(-1.42%)
Oct 31, 2014 19.77 19.77 18.96 19.06 691,917 +0.67(+3.64%)
Oct 30, 2014 16.97 18.40 16.97 18.39 502,418 +1.48(+8.75%)
Oct 29, 2014 17.26 17.38 16.81 16.91 166,544 -0.51(-2.93%)
Oct 28, 2014 16.92 17.51 16.73 17.42 147,270 +0.59(+3.51%)
Oct 27, 2014 16.93 17.04 17.02 16.83 65,075 -0.19(-1.12%)
Oct 24, 2014 16.96 17.06 16.85 17.02 94,313 +0.13(+0.77%)
Oct 23, 2014 16.24 16.91 16.04 16.89 310,965 +0.78(+4.84%)
Oct 22, 2014 16.23 16.47 16.09 16.11 190,755 -0.18(-1.10%)
Oct 21, 2014 16.29 16.54 16.24 16.29 242,279 -0.02(-0.12%)
Oct 20, 2014 16.31 16.40 16.23 16.31 198,477 -0.19(-1.15%)
Oct 17, 2014 16.85 17.03 16.40 16.50 162,513 -0.23(-1.37%)
Oct 16, 2014 16.90 17.10 16.67 16.73 267,891 -0.54(-3.13%)
Oct 15, 2014 17.45 17.55 16.55 17.27 255,048 -0.21(-1.20%)
Oct 14, 2014 17.01 17.50 16.92 17.48 326,025 +0.57(+3.37%)
Oct 13, 2014 16.65 17.36 16.50 16.91 321,070 +0.46(+2.80%)
Oct 10, 2014 16.52 16.81 16.36 16.45 220,397 -0.19(-1.14%)
Oct 09, 2014 17.18 17.18 16.48 16.64 197,843 -0.50(-2.92%)
Oct 08, 2014 16.88 17.15 16.40 17.14 140,909 +0.27(+1.60%)
Oct 07, 2014 16.53 16.94 16.39 16.87 192,524 +0.27(+1.63%)
Oct 06, 2014 16.80 16.88 16.47 16.60 218,999 -0.20(-1.19%)
Oct 03, 2014 16.42 16.85 16.19 16.80 184,391 +0.55(+3.38%)
Oct 02, 2014 16.29 16.31 15.76 16.25 477,792 +0.01(+0.06%)
Oct 01, 2014 16.64 16.64 15.82 16.24 322,659 -0.39(-2.35%)
Sep 30, 2014 17.24 17.36 16.48 16.63 705,436 -0.61(-3.54%)
Sep 29, 2014 16.80 17.27 16.80 17.24 330,105 +0.37(+2.19%)
Sep 26, 2014 16.94 17.03 16.72 16.87 543,046 +0.03(+0.18%)
Sep 25, 2014 16.86 17.27 16.77 16.84 475,625 +0.16(+0.96%)
Sep 24, 2014 16.35 16.71 16.22 16.68 212,612 +0.31(+1.89%)
Sep 23, 2014 16.55 16.59 16.24 16.37 402,829 -0.17(-1.03%)
Sep 22, 2014 16.43 16.62 16.42 16.54 457,830 +0.14(+0.85%)
Sep 19, 2014 16.36 16.69 16.36 16.40 371,341 +0.25(+1.55%)
Sep 18, 2014 16.28 16.40 16.11 16.15 2,252,983 -0.61(-3.64%)
Sep 17, 2014 16.97 17.03 16.61 16.76 109,643 -0.21(-1.24%)
Sep 16, 2014 16.93 17.03 16.71 16.97 75,355 +0.00(+0.00%)
Sep 15, 2014 17.35 17.35 16.45 16.97 192,181 -0.33(-1.91%)
Sep 12, 2014 17.31 17.45 17.14 17.30 130,455 -0.07(-0.40%)
Sep 11, 2014 17.26 17.42 17.25 17.37 70,377 +0.03(+0.17%)
Sep 10, 2014 17.27 17.54 17.05 17.34 171,711 +0.07(+0.41%)
Sep 09, 2014 17.44 17.44 17.00 17.27 179,797 -0.30(-1.71%)
Sep 08, 2014 17.66 17.66 17.35 17.57 86,302 -0.11(-0.62%)
Sep 05, 2014 17.45 17.71 17.30 17.68 80,084 +0.18(+1.03%)
Sep 04, 2014 17.80 17.84 17.48 17.50 146,826 -0.22(-1.24%)
Sep 03, 2014 17.87 17.94 17.52 17.72 177,585 -0.02(-0.11%)
Sep 02, 2014 17.59 17.85 17.44 17.74 137,683 +0.27(+1.55%)
Aug 29, 2014 17.37 17.47 17.47 17.47 117,900 +0.07(+0.40%)
Aug 28, 2014 17.42 17.48 17.22 17.40 68,188 -0.05(-0.29%)
Aug 27, 2014 17.10 17.53 17.00 17.45 140,686 +0.33(+1.93%)
Aug 26, 2014 17.18 17.21 16.97 17.12 181,622 +0.04(+0.23%)
Aug 25, 2014 16.68 17.23 16.49 17.08 283,102 +0.59(+3.58%)
Aug 22, 2014 16.12 16.65 15.99 16.49 230,621 +0.31(+1.92%)
Aug 21, 2014 16.31 16.37 16.06 16.18 219,076 -0.17(-1.04%)
Aug 20, 2014 16.69 16.70 16.24 16.35 280,178 -0.42(-2.50%)
Aug 19, 2014 16.52 17.13 16.50 16.77 634,927 +0.32(+1.95%)
Aug 18, 2014 15.68 16.53 15.62 16.45 420,951 +1.09(+7.10%)
Aug 15, 2014 15.18 15.45 15.01 15.36 145,801 +0.33(+2.20%)
Aug 14, 2014 14.99 15.12 14.82 15.03 70,972 +0.03(+0.20%)
Aug 13, 2014 15.05 15.28 14.98 15.00 91,763 -0.05(-0.33%)
Aug 12, 2014 15.19 15.24 14.95 15.05 62,963 -0.22(-1.44%)
Aug 11, 2014 14.78 15.43 14.78 15.27 109,319 +0.57(+3.88%)
Aug 08, 2014 14.64 14.80 14.48 14.70 169,816 -0.28(-1.87%)
Aug 07, 2014 15.41 15.53 14.95 14.98 116,829 -0.43(-2.79%)
Aug 06, 2014 15.43 15.84 15.33 15.41 151,136 -0.06(-0.39%)
Aug 05, 2014 15.28 15.75 15.14 15.47 166,271 +0.15(+0.98%)
Aug 04, 2014 14.89 15.37 14.78 15.32 253,237 +0.57(+3.86%)
Aug 01, 2014 15.08 15.09 14.62 14.75 366,713 -0.31(-2.06%)
Jul 31, 2014 14.23 15.20 14.23 15.06 734,046 +0.90(+6.36%)
Jul 30, 2014 14.36 14.47 14.13 14.16 238,542 -0.19(-1.32%)
Jul 29, 2014 14.22 14.46 14.20 14.35 75,417 +0.12(+0.84%)
Jul 28, 2014 14.28 14.37 14.16 14.23 115,830 -0.08(-0.56%)
Jul 25, 2014 14.33 14.44 14.21 14.31 123,612 -0.09(-0.62%)
Jul 24, 2014 14.51 14.65 14.29 14.40 109,951 -0.15(-1.03%)
Jul 23, 2014 14.53 14.70 14.45 14.55 172,290 +0.09(+0.62%)
Jul 22, 2014 14.67 14.69 14.38 14.46 257,277 -0.23(-1.57%)
Jul 21, 2014 14.58 14.76 14.47 14.69 91,193 -0.01(-0.07%)
Jul 18, 2014 14.42 14.72 14.27 14.70 124,287 +0.21(+1.45%)
Jul 17, 2014 14.42 14.59 14.42 14.49 102,905 -0.03(-0.21%)
Jul 16, 2014 14.61 14.73 14.22 14.52 285,997 -0.09(-0.62%)
Jul 15, 2014 14.95 15.04 14.53 14.61 143,095 -0.37(-2.47%)
Jul 14, 2014 14.52 15.04 14.42 14.98 280,011 +0.49(+3.38%)
Jul 11, 2014 14.21 14.50 14.21 14.49 106,184 +0.23(+1.61%)
Jul 10, 2014 14.03 14.41 13.99 14.26 167,726 -0.04(-0.28%)
Jul 09, 2014 14.29 14.31 14.14 14.30 293,337 +0.01(+0.07%)
Jul 08, 2014 14.20 14.32 13.86 14.29 288,524 +0.04(+0.28%)
Jul 07, 2014 14.14 14.25 14.02 14.25 199,492 +0.03(+0.21%)
Jul 03, 2014 14.15 14.22 14.22 14.22 106,300 +0.07(+0.49%)
Jul 02, 2014 14.15 14.25 14.02 14.15 155,720 +0.00(+0.00%)
Jul 01, 2014 14.09 14.21 13.82 14.15 323,552 +0.04(+0.28%)
Jun 30, 2014 13.59 14.20 13.59 14.11 406,911 +0.45(+3.29%)
Jun 27, 2014 13.59 14.17 13.55 13.66 2,987,331 +0.03(+0.22%)
Jun 26, 2014 13.51 13.74 13.41 13.63 261,277 +0.09(+0.66%)
Jun 25, 2014 13.16 13.57 13.16 13.54 397,955 +0.38(+2.89%)
Jun 24, 2014 13.35 13.37 12.89 13.16 443,028 -0.25(-1.86%)
Jun 23, 2014 13.74 13.74 13.28 13.41 282,149 -0.38(-2.76%)
Jun 20, 2014 13.82 13.94 13.57 13.79 493,439 -0.02(-0.14%)
Jun 19, 2014 13.90 14.00 13.73 13.81 234,357 -0.15(-1.07%)
Jun 18, 2014 13.94 14.03 13.91 13.96 207,312 -0.07(-0.50%)
Jun 17, 2014 14.00 14.11 13.88 14.03 214,152 -0.07(-0.50%)
Jun 16, 2014 14.23 14.29 13.96 14.10 213,901 -0.14(-0.98%)
Jun 13, 2014 14.41 14.45 13.98 14.24 189,373 -0.17(-1.18%)
Jun 12, 2014 14.47 14.59 14.35 14.41 108,103 -0.09(-0.62%)
Jun 11, 2014 14.51 14.60 14.45 14.50 129,713 -0.09(-0.62%)
Jun 10, 2014 14.55 14.63 14.44 14.59 203,832 -0.01(-0.07%)
Jun 06, 2014 14.47 14.66 14.38 14.60 198,903 +0.13(+0.90%)
Jun 05, 2014 14.05 14.56 14.00 14.47 333,977 +0.45(+3.21%)
Jun 04, 2014 13.99 14.13 13.90 14.02 240,772 -0.03(-0.21%)
Jun 03, 2014 13.90 14.11 13.90 14.05 175,900 +0.08(+0.57%)
Jun 02, 2014 13.91 14.01 13.91 13.97 142,765 +0.00(+0.00%)
May 30, 2014 13.93 14.04 13.90 13.97 232,237 +0.00(+0.00%)
May 29, 2014 13.93 14.00 13.83 13.97 137,479 +0.00(+0.00%)
May 28, 2014 13.70 14.00 13.64 13.97 167,487 +0.21(+1.53%)
May 27, 2014 13.57 13.87 13.53 13.76 269,851 +0.16(+1.18%)
May 23, 2014 13.54 13.60 13.60 13.60 149,600 +0.00(+0.00%)
May 22, 2014 13.57 13.70 13.49 13.60 65,679 +0.01(+0.07%)
May 21, 2014 13.47 13.70 13.47 13.59 168,783 +0.09(+0.67%)
May 20, 2014 13.44 13.64 13.32 13.50 126,746 -0.01(-0.07%)
May 19, 2014 13.64 13.68 13.25 13.51 271,817 -0.13(-0.95%)
May 16, 2014 13.67 13.75 13.59 13.64 138,161 -0.08(-0.58%)
May 15, 2014 13.90 13.97 13.62 13.72 135,819 -0.18(-1.29%)
May 14, 2014 13.88 13.99 13.82 13.90 81,403 -0.05(-0.36%)
May 13, 2014 13.70 14.16 13.68 13.95 153,413 +0.18(+1.31%)
May 12, 2014 13.48 13.98 13.43 13.77 143,621 +0.27(+2.00%)
May 09, 2014 13.45 13.59 13.35 13.50 180,621 -0.12(-0.88%)
May 08, 2014 13.63 13.80 13.45 13.62 158,518 -0.03(-0.22%)
May 07, 2014 13.98 14.08 13.57 13.65 212,856 -0.31(-2.22%)
May 06, 2014 13.99 14.10 13.92 13.96 86,784 -0.08(-0.57%)
May 05, 2014 13.86 14.22 13.84 14.04 143,514 +0.07(+0.50%)
May 02, 2014 13.92 14.16 13.82 13.97 219,837 +0.05(+0.36%)
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.