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 (%)
Aug 31, 2018 15.90 15.90 15.90 0 +0.08(+0.51%)
Aug 30, 2018 15.85 15.89 15.74 15.82 285,941 -0.07(-0.44%)
Aug 29, 2018 15.90 15.94 15.83 15.89 279,228 +0.09(+0.57%)
Aug 28, 2018 15.73 15.89 15.72 15.80 213,974 +0.06(+0.38%)
Aug 27, 2018 15.84 15.89 15.70 15.74 309,637 -0.07(-0.44%)
Aug 24, 2018 15.82 15.92 15.76 15.81 207,000 +0.03(+0.19%)
Aug 23, 2018 15.91 15.91 15.74 15.78 221,390 -0.11(-0.69%)
Aug 22, 2018 16.01 16.12 15.83 15.89 274,002 -0.10(-0.63%)
Aug 21, 2018 15.88 16.14 15.85 15.99 411,425 +0.18(+1.14%)
Aug 20, 2018 15.85 15.92 15.73 15.81 421,001 +0.02(+0.13%)
Aug 17, 2018 15.95 16.00 15.77 15.79 1,090,000 -0.21(-1.31%)
Aug 16, 2018 16.02 16.24 15.92 16.00 445,318 -0.02(-0.12%)
Aug 15, 2018 16.06 16.38 15.90 16.02 691,643 +0.26(+1.65%)
Aug 14, 2018 15.73 16.06 15.73 15.76 630,074 +0.06(+0.38%)
Aug 13, 2018 15.62 15.78 15.50 15.70 566,855 +0.01(+0.06%)
Aug 10, 2018 15.51 15.72 15.44 15.69 447,800 -0.23(-1.44%)
Aug 09, 2018 16.00 16.10 15.79 15.92 512,347 -0.05(-0.31%)
Aug 08, 2018 15.73 16.00 15.65 15.97 507,642 +0.18(+1.14%)
Aug 07, 2018 16.10 16.11 15.77 15.79 783,062 -0.31(-1.93%)
Aug 06, 2018 16.35 16.37 15.98 16.10 777,926 -0.35(-2.13%)
Aug 03, 2018 16.32 16.47 16.27 16.45 720,500 +0.15(+0.92%)
Aug 02, 2018 17.59 17.81 15.96 16.30 1,088,731 -1.36(-7.70%)
Aug 01, 2018 17.99 18.06 17.49 17.66 624,615 -0.33(-1.83%)
Jul 31, 2018 17.90 18.02 17.72 17.99 769,999 +0.15(+0.84%)
Jul 30, 2018 18.01 18.03 17.80 17.84 411,762 -0.20(-1.11%)
Jul 27, 2018 18.70 18.78 18.03 18.04 360,700 -0.59(-3.17%)
Jul 26, 2018 18.56 18.71 18.47 18.63 356,112 +0.13(+0.70%)
Jul 25, 2018 18.57 18.70 18.42 18.50 415,244 -0.01(-0.05%)
Jul 24, 2018 18.62 18.62 18.39 18.51 462,691 -0.03(-0.16%)
Jul 23, 2018 18.62 18.72 18.53 18.54 275,982 -0.11(-0.59%)
Jul 20, 2018 18.79 18.80 18.63 18.65 277,351 -0.14(-0.75%)
Jul 19, 2018 18.67 18.80 18.62 18.79 237,320 +0.10(+0.54%)
Jul 18, 2018 18.46 18.70 18.37 18.69 286,154 +0.19(+1.03%)
Jul 17, 2018 18.60 18.76 18.41 18.50 309,778 -0.10(-0.54%)
Jul 16, 2018 19.00 19.00 18.53 18.60 298,594 -0.34(-1.80%)
Jul 13, 2018 19.00 19.00 18.83 18.94 482,385 -0.06(-0.32%)
Jul 12, 2018 19.07 19.10 18.71 19.00 264,203 -0.01(-0.05%)
Jul 11, 2018 18.99 19.07 18.90 19.01 319,905 +0.05(+0.26%)
Jul 10, 2018 18.90 19.00 18.86 18.96 451,114 +0.16(+0.85%)
Jul 09, 2018 18.82 18.91 18.68 18.80 1,019,033 +0.04(+0.21%)
Jul 06, 2018 18.80 18.85 18.59 18.76 478,206 -0.13(-0.69%)
Jul 05, 2018 18.75 18.90 18.58 18.89 463,538 +0.21(+1.12%)
Jul 03, 2018 18.68 18.68 18.68 0 -0.07(-0.37%)
Jul 02, 2018 18.41 18.75 18.27 18.75 543,127 +0.27(+1.46%)
Jun 29, 2018 18.74 18.80 18.47 18.48 405,073 -0.28(-1.49%)
Jun 28, 2018 18.90 18.98 18.68 18.76 493,423 -0.10(-0.53%)
Jun 27, 2018 18.87 19.02 18.83 18.86 696,774 +0.04(+0.21%)
Jun 26, 2018 18.78 18.95 18.77 18.82 503,841 +0.02(+0.11%)
Jun 25, 2018 18.64 18.98 18.60 18.80 675,753 +0.18(+0.97%)
Jun 22, 2018 18.88 18.88 18.52 18.62 1,229,760 -0.18(-0.96%)
Jun 21, 2018 18.80 18.92 18.74 18.80 425,425 +0.00(+0.00%)
Jun 20, 2018 18.75 18.97 18.71 18.80 609,918 +0.18(+0.97%)
Jun 19, 2018 18.60 18.71 18.57 18.62 591,747 -0.07(-0.37%)
Jun 18, 2018 18.76 19.01 18.51 18.69 678,311 -0.12(-0.64%)
Jun 15, 2018 18.84 18.45 18.81 904,740 +0.36(+1.95%)
Jun 14, 2018 18.24 18.47 18.15 18.45 587,758 +0.27(+1.49%)
Jun 13, 2018 18.11 18.24 18.02 18.18 589,545 +0.16(+0.89%)
Jun 12, 2018 17.96 18.19 17.86 18.02 540,963 +0.07(+0.39%)
Jun 11, 2018 17.93 18.11 17.93 17.95 489,899 +0.01(+0.06%)
Jun 08, 2018 17.80 18.00 17.80 17.94 382,382 +0.14(+0.79%)
Jun 07, 2018 17.71 17.95 17.71 17.80 772,367 +0.08(+0.45%)
Jun 06, 2018 17.82 17.72 823,370 +0.42(+2.43%)
Jun 05, 2018 16.95 17.31 16.88 17.30 396,513 +0.33(+1.94%)
Jun 04, 2018 16.79 17.00 16.66 16.97 406,397 +0.19(+1.13%)
Jun 01, 2018 16.76 16.91 16.61 16.78 496,196 +0.08(+0.48%)
May 31, 2018 16.74 16.83 16.56 16.70 443,291 -0.06(-0.36%)
May 30, 2018 16.93 17.13 16.72 16.76 699,821 -0.10(-0.59%)
May 29, 2018 16.85 17.07 16.72 16.86 354,592 -0.05(-0.30%)
May 25, 2018 16.91 16.91 16.91 0 -0.02(-0.12%)
May 24, 2018 16.76 16.98 16.65 16.93 233,936 +0.16(+0.95%)
May 23, 2018 16.68 16.79 16.61 16.77 267,295 +0.08(+0.48%)
May 22, 2018 17.19 17.19 16.64 16.69 312,581 -0.50(-2.91%)
May 21, 2018 17.26 17.30 17.09 17.19 220,098 -0.04(-0.23%)
May 18, 2018 17.15 17.26 17.14 17.23 299,644 +0.16(+0.94%)
May 17, 2018 16.96 17.14 16.96 17.07 254,402 +0.13(+0.77%)
May 16, 2018 16.56 16.94 16.55 16.94 435,118 +0.43(+2.60%)
May 15, 2018 16.44 16.54 16.38 16.51 289,857 +0.06(+0.36%)
May 14, 2018 16.47 16.59 16.41 16.45 217,213 -0.05(-0.30%)
May 11, 2018 16.45 16.58 16.40 16.50 409,358 -0.33(-1.96%)
May 10, 2018 16.95 16.95 16.71 16.83 538,595 -0.08(-0.47%)
May 09, 2018 17.07 17.15 16.86 16.91 342,891 -0.16(-0.94%)
May 08, 2018 17.18 17.30 16.94 17.07 526,437 -0.08(-0.47%)
May 07, 2018 16.79 17.28 16.76 17.15 583,902 +0.46(+2.76%)
May 04, 2018 16.76 16.96 16.52 16.69 440,546 -0.05(-0.30%)
May 03, 2018 16.40 16.79 16.32 16.74 420,297 +0.14(+0.84%)
May 02, 2018 16.64 16.74 16.50 16.60 296,616 -0.04(-0.24%)
May 01, 2018 16.53 16.64 16.41 16.64 326,913 +0.06(+0.36%)
Apr 30, 2018 16.71 16.86 16.57 16.58 358,613 -0.09(-0.54%)
Apr 27, 2018 16.95 16.95 16.63 16.67 238,573 -0.19(-1.13%)
Apr 26, 2018 17.03 17.10 16.83 16.86 193,855 -0.08(-0.47%)
Apr 25, 2018 16.78 17.09 16.76 16.94 343,615 +0.16(+0.95%)
Apr 24, 2018 17.04 17.14 16.78 16.78 423,155 -0.21(-1.24%)
Apr 23, 2018 17.21 17.25 16.94 16.99 234,714 -0.13(-0.76%)
Apr 20, 2018 17.41 17.45 17.02 17.12 230,792 -0.32(-1.83%)
Apr 19, 2018 17.35 17.51 17.20 17.44 232,839 +0.07(+0.40%)
Apr 18, 2018 17.43 17.54 17.35 17.37 347,711 -0.03(-0.17%)
Apr 17, 2018 17.25 17.47 17.21 17.40 349,205 +0.20(+1.16%)
Apr 16, 2018 17.25 17.39 17.14 17.20 501,912 +0.10(+0.58%)
Apr 13, 2018 17.14 17.22 16.96 17.10 662,133 -0.04(-0.23%)
Apr 12, 2018 16.94 17.55 16.92 17.14 859,973 +0.32(+1.90%)
Apr 11, 2018 16.75 17.07 16.58 16.82 848,225 +0.25(+1.51%)
Apr 10, 2018 16.25 16.75 16.20 16.57 1,105,551 +0.37(+2.28%)
Apr 09, 2018 16.31 16.42 16.18 16.20 787,795 -0.10(-0.61%)
Apr 06, 2018 16.09 16.44 16.02 16.30 3,939,606 -1.11(-6.38%)
Apr 05, 2018 17.40 17.53 17.33 17.41 261,352 +0.06(+0.35%)
Apr 04, 2018 17.02 17.40 16.98 17.35 336,393 +0.24(+1.40%)
Apr 03, 2018 16.98 17.30 16.92 17.11 318,427 +0.14(+0.82%)
Apr 02, 2018 17.05 17.14 16.79 16.97 278,451 -0.17(-0.99%)
Mar 29, 2018 17.14 17.14 17.14 0 -0.16(-0.92%)
Mar 28, 2018 17.37 17.56 17.17 17.30 274,848 -0.01(-0.06%)
Mar 27, 2018 17.39 17.51 17.29 17.31 255,810 -0.09(-0.52%)
Mar 26, 2018 17.54 17.72 17.29 17.40 308,628 +0.05(+0.29%)
Mar 23, 2018 17.55 17.73 17.35 17.35 329,064 -0.12(-0.69%)
Mar 22, 2018 17.42 17.95 17.42 17.47 348,831 -0.04(-0.23%)
Mar 21, 2018 17.43 17.66 17.32 17.51 267,178 +0.12(+0.69%)
Mar 20, 2018 17.47 17.47 17.35 17.39 214,138 -0.01(-0.06%)
Mar 19, 2018 17.52 17.52 17.23 17.40 249,495 -0.20(-1.14%)
Mar 16, 2018 17.51 17.70 17.48 17.60 692,911 +0.14(+0.80%)
Mar 15, 2018 17.43 17.48 17.29 17.46 457,323 +0.02(+0.11%)
Mar 14, 2018 17.20 17.51 17.09 17.44 340,342 +0.29(+1.69%)
Mar 13, 2018 17.07 17.18 17.04 17.15 458,663 -0.28(-1.61%)
Mar 12, 2018 17.33 17.48 17.20 17.43 432,184 +0.10(+0.58%)
Mar 09, 2018 17.15 17.34 17.04 17.33 358,576 +0.21(+1.23%)
Mar 08, 2018 17.23 17.31 16.93 17.12 313,601 -0.06(-0.35%)
Mar 07, 2018 17.04 17.18 371,062 -0.05(-0.29%)
Mar 06, 2018 17.34 17.39 17.06 17.23 384,873 -0.14(-0.81%)
Mar 05, 2018 17.45 17.64 17.35 17.37 445,878 -0.07(-0.40%)
Mar 02, 2018 17.19 17.46 17.19 17.44 595,426 +0.24(+1.40%)
Mar 01, 2018 17.19 17.57 17.02 17.20 381,576 -0.05(-0.29%)
Feb 28, 2018 17.69 17.69 16.98 17.25 900,288 +1.14(+7.08%)
Feb 27, 2018 16.30 16.39 16.11 16.11 335,415 -0.23(-1.41%)
Feb 26, 2018 16.10 16.35 15.98 16.34 172,722 +0.30(+1.87%)
Feb 23, 2018 15.86 16.05 15.83 16.04 138,544 +0.21(+1.33%)
Feb 22, 2018 15.79 15.89 15.72 15.83 162,455 +0.11(+0.70%)
Feb 21, 2018 15.73 16.00 15.71 15.72 151,098 +0.01(+0.06%)
Feb 20, 2018 15.88 15.97 15.69 15.71 168,692 -0.27(-1.69%)
Feb 16, 2018 15.98 15.98 15.98 0 -0.17(-1.05%)
Feb 15, 2018 16.07 16.19 15.94 16.15 131,249 +0.15(+0.94%)
Feb 14, 2018 16.08 15.81 16.00 212,560 +0.07(+0.44%)
Feb 13, 2018 15.61 15.98 15.61 15.93 197,972 +0.21(+1.34%)
Feb 12, 2018 15.80 15.83 15.43 15.72 232,203 -0.06(-0.38%)
Feb 09, 2018 15.80 15.90 15.31 15.78 427,243 +0.09(+0.57%)
Feb 08, 2018 15.76 15.91 15.53 15.69 364,540 -0.03(-0.19%)
Feb 07, 2018 15.61 15.67 15.47 15.72 243,134 +0.21(+1.35%)
Feb 06, 2018 15.08 15.56 14.93 15.51 313,548 -0.07(-0.45%)
Feb 05, 2018 16.04 16.19 15.46 15.58 235,825 -0.59(-3.65%)
Feb 02, 2018 16.70 16.70 16.16 16.17 217,947 -0.61(-3.64%)
Feb 01, 2018 16.89 16.96 16.74 16.78 140,442 -0.12(-0.71%)
Jan 31, 2018 17.10 17.12 16.87 16.90 266,522 -0.20(-1.17%)
Jan 30, 2018 16.94 17.19 16.82 17.10 235,619 +0.08(+0.47%)
Jan 29, 2018 17.10 17.22 16.94 17.02 199,362 -0.13(-0.76%)
Jan 26, 2018 17.18 17.19 16.86 17.15 206,530 -0.05(-0.29%)
Jan 25, 2018 17.00 17.20 16.76 17.20 287,651 +0.31(+1.84%)
Jan 24, 2018 17.21 17.21 16.88 16.89 218,471 -0.31(-1.80%)
Jan 23, 2018 17.11 17.20 16.95 17.20 189,527 +0.03(+0.17%)
Jan 22, 2018 16.92 17.21 16.78 17.17 276,653 +0.16(+0.94%)
Jan 19, 2018 16.79 17.08 16.79 17.01 233,749 +0.17(+1.01%)
Jan 18, 2018 16.96 16.96 16.75 16.84 145,370 -0.16(-0.94%)
Jan 17, 2018 16.78 17.00 16.60 17.00 394,705 +0.27(+1.61%)
Jan 16, 2018 16.92 16.99 16.69 16.73 171,960 -0.18(-1.06%)
Jan 12, 2018 16.91 16.91 16.91 0 +0.01(+0.06%)
Jan 11, 2018 16.50 16.92 16.50 16.90 163,003 +0.42(+2.55%)
Jan 10, 2018 16.57 16.48 275,821 +0.08(+0.49%)
Jan 09, 2018 16.46 16.75 16.40 16.40 203,334 -0.04(-0.24%)
Jan 08, 2018 16.55 16.56 16.40 16.44 144,697 -0.16(-0.96%)
Jan 05, 2018 16.66 16.67 16.48 16.60 145,624 +0.00(+0.00%)
Jan 04, 2018 16.50 16.66 16.48 16.60 125,696 +0.19(+1.16%)
Jan 03, 2018 16.88 16.88 16.40 16.41 241,739 -0.53(-3.13%)
Jan 02, 2018 16.80 16.95 16.71 16.94 283,092 +0.16(+0.95%)
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%)
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.