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 29, 2016 16.10 16.11 15.76 16.05 262,255 -0.26(-1.59%)
Apr 28, 2016 17.11 17.19 16.07 16.31 338,434 +0.20(+1.24%)
Apr 27, 2016 16.07 16.31 15.96 16.11 147,840 +0.00(+0.00%)
Apr 26, 2016 15.81 16.21 15.68 16.11 184,513 +0.37(+2.35%)
Apr 25, 2016 15.59 15.74 15.37 15.74 235,006 +0.12(+0.77%)
Apr 22, 2016 15.45 15.62 15.32 15.62 187,643 +0.16(+1.03%)
Apr 21, 2016 15.58 15.70 15.44 15.46 102,406 -0.12(-0.77%)
Apr 20, 2016 15.65 15.68 15.46 15.58 83,634 -0.08(-0.51%)
Apr 19, 2016 15.43 15.77 15.30 15.66 186,844 +0.35(+2.29%)
Apr 18, 2016 15.10 15.35 15.00 15.31 262,111 +0.22(+1.46%)
Apr 15, 2016 15.40 15.44 14.97 15.09 238,797 -0.40(-2.58%)
Apr 14, 2016 15.44 15.57 15.16 15.49 219,424 +0.05(+0.32%)
Apr 13, 2016 15.15 15.49 15.08 15.44 232,929 +0.33(+2.18%)
Apr 12, 2016 14.67 15.15 14.61 15.11 353,828 +0.37(+2.51%)
Apr 11, 2016 14.62 14.90 14.55 14.74 195,225 +0.17(+1.17%)
Apr 08, 2016 14.63 14.83 14.45 14.57 177,091 +0.02(+0.14%)
Apr 07, 2016 14.45 14.95 14.43 14.55 498,425 -0.05(-0.34%)
Apr 06, 2016 14.90 14.96 14.45 14.60 479,432 -0.25(-1.68%)
Apr 05, 2016 15.67 16.01 14.73 14.85 730,566 -1.38(-8.50%)
Apr 04, 2016 16.35 16.45 16.07 16.23 217,488 -0.08(-0.49%)
Apr 01, 2016 16.48 16.53 16.07 16.31 193,747 -0.33(-1.98%)
Mar 31, 2016 16.36 16.65 16.29 16.64 376,755 +0.31(+1.90%)
Mar 30, 2016 16.69 16.69 15.92 16.33 188,442 -0.32(-1.92%)
Mar 29, 2016 16.39 16.70 16.25 16.65 341,259 +0.29(+1.77%)
Mar 28, 2016 16.20 16.51 16.19 16.36 204,380 +0.20(+1.24%)
Mar 24, 2016 16.00 16.16 16.16 16.16 230,000 +0.08(+0.50%)
Mar 23, 2016 16.45 16.50 16.07 16.08 230,237 -0.35(-2.13%)
Mar 22, 2016 16.17 16.50 15.77 16.43 319,049 +0.18(+1.11%)
Mar 21, 2016 16.23 16.39 16.02 16.25 195,686 +0.01(+0.06%)
Mar 18, 2016 16.19 16.39 16.09 16.24 236,086 +0.17(+1.06%)
Mar 17, 2016 16.50 16.51 15.95 16.07 313,281 -0.43(-2.61%)
Mar 16, 2016 15.86 16.64 15.85 16.50 216,431 +0.58(+3.64%)
Mar 15, 2016 16.34 16.34 15.74 15.92 260,630 -0.48(-2.93%)
Mar 14, 2016 16.29 16.45 16.12 16.40 122,804 +0.04(+0.24%)
Mar 11, 2016 16.13 16.42 15.83 16.36 216,996 +0.44(+2.76%)
Mar 10, 2016 16.00 16.34 15.76 15.92 296,840 -0.23(-1.42%)
Mar 09, 2016 16.22 16.65 16.04 16.15 217,090 -0.03(-0.19%)
Mar 08, 2016 16.13 16.52 15.95 16.18 177,340 +0.01(+0.06%)
Mar 07, 2016 15.98 16.18 15.75 16.17 314,148 -0.11(-0.68%)
Mar 04, 2016 16.13 16.44 16.01 16.28 197,537 +0.11(+0.68%)
Mar 03, 2016 15.49 16.25 15.49 16.17 242,982 +0.67(+4.32%)
Mar 02, 2016 15.69 15.82 15.30 15.50 419,078 -0.23(-1.46%)
Mar 01, 2016 15.75 15.85 15.47 15.73 229,260 +0.10(+0.64%)
Feb 29, 2016 15.32 15.74 15.26 15.63 462,178 +0.37(+2.42%)
Feb 26, 2016 15.99 16.21 15.13 15.26 390,241 -0.70(-4.39%)
Feb 25, 2016 16.25 16.74 15.18 15.96 435,109 +0.64(+4.18%)
Feb 24, 2016 15.05 15.44 14.91 15.32 190,976 +0.08(+0.52%)
Feb 23, 2016 15.12 15.46 15.12 15.24 181,906 -0.04(-0.26%)
Feb 22, 2016 14.96 15.45 14.96 15.28 248,017 +0.46(+3.10%)
Feb 19, 2016 14.86 15.06 14.78 14.82 191,476 -0.07(-0.47%)
Feb 18, 2016 14.86 15.23 14.83 14.89 211,396 +0.09(+0.61%)
Feb 17, 2016 15.20 15.31 14.67 14.80 318,802 -0.26(-1.73%)
Feb 16, 2016 14.75 15.14 14.69 15.06 327,892 +0.41(+2.80%)
Feb 12, 2016 14.82 14.65 14.65 14.65 244,600 -0.17(-1.15%)
Feb 11, 2016 14.36 15.21 14.28 14.82 366,862 +0.05(+0.34%)
Feb 10, 2016 14.82 15.18 14.25 14.77 403,309 -0.14(-0.94%)
Feb 09, 2016 14.89 15.28 14.65 14.91 148,358 -0.22(-1.45%)
Feb 08, 2016 15.67 15.76 14.53 15.13 319,805 -0.70(-4.42%)
Feb 05, 2016 15.99 16.44 15.76 15.83 247,124 -0.22(-1.37%)
Feb 04, 2016 16.34 16.44 15.73 16.05 215,513 -0.34(-2.07%)
Feb 03, 2016 16.86 16.86 16.25 16.39 143,840 -0.30(-1.80%)
Feb 02, 2016 16.84 16.97 16.51 16.69 118,803 -0.32(-1.88%)
Feb 01, 2016 17.20 17.33 16.86 17.01 136,825 -0.31(-1.79%)
Jan 29, 2016 16.83 17.37 16.81 17.32 285,008 +0.51(+3.03%)
Jan 28, 2016 16.56 16.92 16.49 16.81 161,875 +0.40(+2.44%)
Jan 27, 2016 16.96 17.18 16.36 16.41 197,255 -0.70(-4.09%)
Jan 26, 2016 16.50 17.24 16.49 17.11 185,191 +0.64(+3.89%)
Jan 25, 2016 17.16 17.24 16.41 16.47 195,211 -0.72(-4.19%)
Jan 22, 2016 17.02 17.25 16.78 17.19 186,174 +0.43(+2.57%)
Jan 21, 2016 16.66 17.14 16.50 16.76 328,192 +0.12(+0.72%)
Jan 20, 2016 16.17 16.80 15.54 16.64 311,943 +0.17(+1.03%)
Jan 19, 2016 16.63 16.85 16.23 16.47 269,101 -0.16(-0.96%)
Jan 15, 2016 16.89 16.63 16.63 16.63 433,000 -0.65(-3.76%)
Jan 14, 2016 16.84 17.50 16.69 17.28 325,957 +0.54(+3.23%)
Jan 13, 2016 18.09 18.54 16.71 16.74 431,877 -1.35(-7.46%)
Jan 12, 2016 17.93 18.27 17.79 18.09 206,636 +0.34(+1.92%)
Jan 11, 2016 18.05 18.24 17.60 17.75 249,222 -0.28(-1.55%)
Jan 08, 2016 18.02 18.34 17.90 18.03 253,056 +0.00(+0.00%)
Jan 07, 2016 18.44 18.70 17.95 18.03 262,692 -0.68(-3.63%)
Jan 06, 2016 18.80 19.10 18.63 18.71 248,205 -0.35(-1.84%)
Jan 05, 2016 19.07 19.29 18.81 19.06 170,310 +0.05(+0.26%)
Jan 04, 2016 19.06 19.38 18.83 19.01 277,784 -0.45(-2.31%)
Dec 31, 2015 19.67 19.46 19.46 19.46 167,000 -0.21(-1.07%)
Dec 30, 2015 19.93 20.01 19.66 19.67 120,767 -0.31(-1.55%)
Dec 29, 2015 19.87 20.11 19.77 19.98 148,636 +0.16(+0.81%)
Dec 28, 2015 19.62 19.91 19.52 19.82 144,889 +0.09(+0.46%)
Dec 24, 2015 19.83 19.73 19.73 19.73 44,900 -0.11(-0.55%)
Dec 23, 2015 19.54 19.99 19.43 19.84 201,502 +0.48(+2.48%)
Dec 22, 2015 19.52 19.56 19.20 19.36 179,880 -0.14(-0.72%)
Dec 21, 2015 19.26 19.52 19.01 19.50 198,534 +0.33(+1.72%)
Dec 18, 2015 19.92 20.06 19.13 19.17 580,167 -0.76(-3.81%)
Dec 17, 2015 19.38 20.00 19.38 19.93 307,468 +0.69(+3.59%)
Dec 16, 2015 19.23 19.43 19.14 19.24 402,361 +0.07(+0.37%)
Dec 15, 2015 19.20 19.57 19.14 19.17 270,351 +0.13(+0.68%)
Dec 14, 2015 18.89 19.20 18.50 19.04 302,228 +0.26(+1.38%)
Dec 11, 2015 18.70 19.03 18.56 18.78 186,649 -0.20(-1.05%)
Dec 10, 2015 18.89 19.30 18.79 18.98 182,144 +0.18(+0.96%)
Dec 09, 2015 19.11 19.23 18.78 18.80 224,892 -0.33(-1.73%)
Dec 08, 2015 18.76 19.46 18.47 19.13 314,306 +0.17(+0.90%)
Dec 07, 2015 19.30 19.33 18.76 18.96 247,286 -0.27(-1.40%)
Dec 04, 2015 18.59 19.28 18.41 19.23 351,872 +0.73(+3.95%)
Dec 03, 2015 18.50 18.78 18.13 18.50 292,249 +0.32(+1.76%)
Dec 02, 2015 18.50 18.62 18.12 18.18 150,848 -0.32(-1.73%)
Dec 01, 2015 18.25 18.75 18.25 18.50 219,017 +0.29(+1.59%)
Nov 30, 2015 18.30 18.32 18.09 18.21 227,663 -0.03(-0.16%)
Nov 27, 2015 18.14 18.28 17.97 18.24 112,617 +0.07(+0.39%)
Nov 25, 2015 18.04 18.17 18.17 18.17 151,000 +0.13(+0.72%)
Nov 24, 2015 17.93 18.11 17.77 18.04 173,861 +0.06(+0.33%)
Nov 23, 2015 17.67 18.10 17.67 17.98 273,343 +0.31(+1.75%)
Nov 20, 2015 17.64 17.87 17.51 17.67 180,133 +0.16(+0.91%)
Nov 19, 2015 17.44 17.57 17.24 17.51 375,946 +0.11(+0.63%)
Nov 18, 2015 17.05 17.40 17.04 17.40 190,442 +0.38(+2.23%)
Nov 17, 2015 17.10 17.26 16.78 17.02 280,084 -0.07(-0.41%)
Nov 16, 2015 16.80 17.18 16.77 17.09 223,079 +0.34(+2.03%)
Nov 13, 2015 16.57 17.01 16.50 16.75 301,261 +0.14(+0.84%)
Nov 12, 2015 17.03 17.42 16.57 16.61 283,110 -0.63(-3.65%)
Nov 11, 2015 17.07 17.39 17.07 17.24 127,904 +0.19(+1.11%)
Nov 10, 2015 17.30 17.68 16.93 17.05 211,946 -0.16(-0.93%)
Nov 09, 2015 17.42 17.67 17.10 17.21 280,718 -0.49(-2.77%)
Nov 06, 2015 17.44 18.02 17.44 17.70 433,069 +0.29(+1.67%)
Nov 05, 2015 17.28 17.92 17.22 17.41 631,306 +0.31(+1.81%)
Nov 04, 2015 16.75 17.24 16.37 17.10 515,879 +0.39(+2.33%)
Nov 03, 2015 17.10 17.17 16.68 16.71 250,052 -0.47(-2.74%)
Nov 02, 2015 16.10 17.30 15.92 17.18 324,543 +1.08(+6.71%)
Oct 30, 2015 15.85 16.40 15.85 16.10 300,009 +0.29(+1.83%)
Oct 29, 2015 16.73 16.73 15.04 15.81 819,102 -1.41(-8.19%)
Oct 28, 2015 16.86 17.32 16.79 17.22 276,004 +0.40(+2.38%)
Oct 27, 2015 16.81 16.90 16.59 16.82 172,315 -0.03(-0.18%)
Oct 26, 2015 17.20 17.20 16.66 16.85 182,905 -0.42(-2.43%)
Oct 23, 2015 17.27 17.82 17.05 17.27 365,876 +0.23(+1.35%)
Oct 22, 2015 16.84 17.23 16.67 17.04 188,997 +0.29(+1.73%)
Oct 21, 2015 17.26 17.26 16.73 16.75 125,322 -0.41(-2.39%)
Oct 20, 2015 16.73 17.35 16.66 17.16 191,279 +0.34(+2.02%)
Oct 19, 2015 17.35 17.47 16.61 16.82 264,034 -0.63(-3.61%)
Oct 16, 2015 17.57 17.66 17.26 17.45 157,657 -0.04(-0.23%)
Oct 15, 2015 17.43 17.56 17.11 17.49 161,777 +0.13(+0.75%)
Oct 14, 2015 17.41 17.63 17.21 17.36 124,132 -0.01(-0.06%)
Oct 13, 2015 17.76 17.84 17.34 17.37 188,885 -0.42(-2.36%)
Oct 12, 2015 18.00 18.12 17.50 17.79 283,341 -0.17(-0.95%)
Oct 09, 2015 17.47 18.12 17.45 17.96 452,067 +0.50(+2.86%)
Oct 08, 2015 16.76 17.53 16.62 17.46 327,843 +0.75(+4.49%)
Oct 07, 2015 16.33 16.73 16.28 16.71 189,686 +0.40(+2.45%)
Oct 06, 2015 16.64 16.64 16.26 16.31 200,988 -0.27(-1.63%)
Oct 05, 2015 15.98 16.93 15.98 16.58 385,868 +0.75(+4.74%)
Oct 02, 2015 15.42 15.83 15.16 15.83 343,781 +0.31(+2.00%)
Oct 01, 2015 15.52 15.53 15.10 15.52 299,954 +0.06(+0.39%)
Sep 30, 2015 15.15 15.51 15.08 15.46 222,530 +0.47(+3.14%)
Sep 29, 2015 15.04 15.35 14.94 14.99 287,087 -0.02(-0.13%)
Sep 28, 2015 14.99 15.17 14.91 15.01 227,060 +0.01(+0.07%)
Sep 25, 2015 15.16 15.49 14.98 15.00 322,213 -0.03(-0.20%)
Sep 24, 2015 15.48 15.54 14.95 15.03 212,576 -0.47(-3.03%)
Sep 23, 2015 15.62 15.75 15.40 15.50 139,332 -0.10(-0.64%)
Sep 22, 2015 15.80 15.93 15.53 15.60 225,041 -0.36(-2.26%)
Sep 21, 2015 16.30 16.30 15.76 15.96 343,721 -0.33(-2.03%)
Sep 18, 2015 15.88 16.30 15.75 16.29 553,016 +0.23(+1.43%)
Sep 17, 2015 15.84 16.30 15.78 16.06 224,440 +0.19(+1.20%)
Sep 16, 2015 15.53 15.95 15.56 15.87 281,033 +0.31(+1.99%)
Sep 15, 2015 15.12 15.68 15.01 15.56 259,918 +0.46(+3.05%)
Sep 14, 2015 15.55 15.60 14.96 15.10 385,082 -0.43(-2.77%)
Sep 11, 2015 15.52 15.78 15.39 15.53 513,644 -0.10(-0.64%)
Sep 10, 2015 15.49 15.73 15.40 15.63 349,272 +0.13(+0.84%)
Sep 09, 2015 15.59 15.81 15.41 15.50 324,023 +0.04(+0.26%)
Sep 08, 2015 15.25 15.56 15.18 15.46 183,756 +0.41(+2.72%)
Sep 04, 2015 14.99 15.05 15.05 15.05 125,000 -0.12(-0.79%)
Sep 03, 2015 15.29 15.39 15.14 15.17 182,270 -0.06(-0.39%)
Sep 02, 2015 15.27 15.29 14.91 15.23 257,745 +0.12(+0.79%)
Sep 01, 2015 14.70 15.22 14.70 15.11 355,427 +0.19(+1.27%)
Aug 31, 2015 15.01 15.19 14.76 14.92 736,083 -0.19(-1.26%)
Aug 28, 2015 15.23 15.25 14.98 15.11 449,127 -0.23(-1.50%)
Aug 27, 2015 15.23 15.36 14.86 15.34 675,275 +0.27(+1.79%)
Aug 26, 2015 14.57 15.18 14.39 15.07 563,864 +0.73(+5.09%)
Aug 25, 2015 15.09 15.18 14.29 14.34 400,067 -0.30(-2.05%)
Aug 24, 2015 14.31 14.91 13.96 14.64 490,346 -0.41(-2.72%)
Aug 21, 2015 14.85 15.29 14.53 15.05 317,420 -0.01(-0.07%)
Aug 20, 2015 15.42 15.58 15.03 15.06 456,525 -0.42(-2.71%)
Aug 19, 2015 15.45 15.68 15.45 15.48 200,992 -0.03(-0.19%)
Aug 18, 2015 15.80 15.88 15.44 15.51 252,671 -0.42(-2.64%)
Aug 17, 2015 15.50 15.96 15.35 15.93 356,545 +0.37(+2.38%)
Aug 14, 2015 15.43 15.59 15.36 15.56 197,859 +0.16(+1.04%)
Aug 13, 2015 15.50 15.75 15.36 15.40 295,814 -0.04(-0.26%)
Aug 12, 2015 15.35 15.53 15.13 15.44 410,637 -0.09(-0.58%)
Aug 11, 2015 15.53 15.76 15.30 15.53 325,815 -0.05(-0.32%)
Aug 10, 2015 15.49 15.87 15.40 15.58 581,462 -0.20(-1.27%)
Aug 07, 2015 16.13 16.31 15.38 15.78 767,428 -0.12(-0.75%)
Aug 06, 2015 16.44 16.44 15.15 15.90 865,024 -0.36(-2.21%)
Aug 05, 2015 15.92 16.45 15.83 16.26 571,084 +0.46(+2.91%)
Aug 04, 2015 15.90 16.09 15.40 15.80 1,232,787 -0.06(-0.38%)
Aug 03, 2015 16.92 17.10 15.78 15.86 1,141,787 -1.15(-6.76%)
Jul 31, 2015 18.05 18.10 16.91 17.01 782,651 -1.00(-5.55%)
Jul 30, 2015 16.88 18.59 16.72 18.01 974,225 +1.18(+7.01%)
Jul 29, 2015 16.58 16.98 16.32 16.83 729,115 +0.25(+1.51%)
Jul 28, 2015 16.48 16.59 16.29 16.58 610,146 +0.22(+1.34%)
Jul 27, 2015 16.45 16.49 16.25 16.36 564,614 -0.13(-0.79%)
Jul 24, 2015 16.41 16.63 16.41 16.49 417,059 +0.09(+0.55%)
Jul 23, 2015 16.77 16.82 16.35 16.40 695,904 -0.30(-1.80%)
Jul 22, 2015 16.32 16.81 16.27 16.70 689,806 +0.32(+1.95%)
Jul 21, 2015 17.41 17.77 16.24 16.38 1,239,577 -1.05(-6.02%)
Jul 20, 2015 17.44 17.74 17.38 17.43 292,704 +0.06(+0.35%)
Jul 17, 2015 17.90 17.92 17.35 17.37 331,445 -0.53(-2.96%)
Jul 16, 2015 17.80 17.91 17.35 17.90 411,761 +0.32(+1.82%)
Jul 15, 2015 18.20 18.26 17.49 17.58 762,812 -0.61(-3.35%)
Jul 14, 2015 17.75 18.32 17.75 18.19 424,096 +0.36(+2.02%)
Jul 13, 2015 17.64 17.97 17.48 17.83 581,272 +0.35(+2.00%)
Jul 10, 2015 17.47 17.89 17.33 17.48 571,998 +0.29(+1.69%)
Jul 09, 2015 17.28 17.55 16.95 17.19 719,680 +0.22(+1.30%)
Jul 08, 2015 16.87 17.24 16.85 16.97 439,008 -0.01(-0.06%)
Jul 07, 2015 17.55 17.55 16.84 16.98 1,080,377 -0.52(-2.97%)
Jul 06, 2015 17.76 17.84 17.10 17.50 731,188 -0.34(-1.91%)
Jul 02, 2015 18.09 17.84 17.84 17.84 516,600 -0.15(-0.83%)
Jul 01, 2015 18.12 18.32 17.83 17.99 238,895 +0.06(+0.33%)
Jun 30, 2015 17.68 18.10 17.55 17.93 224,367 +0.43(+2.46%)
Jun 29, 2015 18.07 18.12 17.48 17.50 339,638 -0.72(-3.95%)
Jun 26, 2015 18.26 18.39 18.00 18.22 423,480 -0.03(-0.16%)
Jun 25, 2015 18.29 18.50 18.20 18.25 269,808 +0.06(+0.33%)
Jun 24, 2015 19.20 19.27 17.99 18.19 351,334 -1.08(-5.60%)
Jun 23, 2015 19.06 19.31 18.89 19.27 278,535 +0.19(+1.00%)
Jun 22, 2015 19.23 19.24 18.63 19.08 311,315 -0.12(-0.63%)
Jun 19, 2015 18.69 19.28 18.53 19.20 513,816 +0.57(+3.06%)
Jun 18, 2015 18.36 18.65 18.19 18.63 328,574 +0.35(+1.91%)
Jun 17, 2015 18.58 18.66 18.26 18.28 211,167 -0.27(-1.46%)
Jun 16, 2015 18.29 18.56 18.29 18.55 258,016 +0.26(+1.42%)
Jun 15, 2015 17.85 18.44 17.80 18.29 468,912 +0.26(+1.44%)
Jun 12, 2015 18.38 18.61 17.93 18.03 496,198 -0.67(-3.58%)
Jun 11, 2015 18.89 18.97 18.35 18.70 532,787 -0.11(-0.58%)
Jun 10, 2015 18.99 19.04 18.70 18.81 347,908 -0.19(-1.00%)
Jun 09, 2015 18.97 19.19 18.76 19.00 510,132 +0.07(+0.37%)
Jun 08, 2015 19.10 19.46 18.82 18.93 1,722,079 +0.21(+1.12%)
Jun 05, 2015 21.13 21.13 18.42 18.72 2,861,879 -2.53(-11.91%)
Jun 04, 2015 22.24 22.49 21.13 21.25 425,293 -1.27(-5.64%)
Jun 03, 2015 22.11 22.53 21.91 22.52 340,807 +0.52(+2.36%)
Jun 02, 2015 21.98 22.45 21.83 22.00 256,077 -0.04(-0.18%)
Jun 01, 2015 22.08 22.30 21.95 22.04 202,199 +0.02(+0.09%)
May 29, 2015 22.13 22.20 21.88 22.02 179,691 -0.18(-0.81%)
May 28, 2015 22.41 22.45 22.14 22.20 110,714 -0.21(-0.94%)
May 27, 2015 22.11 22.45 22.00 22.41 198,468 +0.32(+1.45%)
May 26, 2015 22.64 22.64 21.97 22.09 338,006 -0.58(-2.56%)
May 22, 2015 22.45 22.67 22.67 22.67 219,200 +0.23(+1.02%)
May 21, 2015 22.65 22.70 22.44 22.44 114,096 -0.25(-1.10%)
May 20, 2015 22.72 22.72 22.41 22.69 111,323 -0.03(-0.13%)
May 19, 2015 22.49 22.74 22.40 22.72 163,098 +0.22(+0.98%)
May 18, 2015 22.07 22.63 22.01 22.50 174,748 +0.30(+1.35%)
May 15, 2015 22.44 22.60 22.11 22.20 150,422 -0.14(-0.63%)
May 14, 2015 22.28 22.53 22.10 22.34 126,300 +0.09(+0.40%)
May 13, 2015 22.64 22.74 22.16 22.25 227,752 -0.33(-1.46%)
May 12, 2015 22.28 22.59 22.22 22.58 268,422 +0.20(+0.89%)
May 11, 2015 22.29 22.66 21.87 22.38 189,652 +0.02(+0.09%)
May 08, 2015 22.51 22.81 22.32 22.36 236,856 -0.03(-0.13%)
May 07, 2015 22.22 22.44 22.10 22.39 336,110 +0.22(+0.99%)
May 06, 2015 22.49 22.59 21.88 22.17 407,812 -0.31(-1.38%)
May 05, 2015 23.35 23.35 22.20 22.48 281,103 -0.94(-4.01%)
May 04, 2015 23.87 24.04 22.90 23.42 322,688 -0.45(-1.89%)
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.