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 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%)
Jan 03, 2017 16.05 16.20 15.83 16.04 325,220 +0.05(+0.31%)
Dec 30, 2016 15.99 15.99 15.99 0 -0.01(-0.06%)
Dec 29, 2016 15.92 16.05 15.88 16.00 259,726 +0.17(+1.07%)
Dec 28, 2016 16.04 16.12 15.80 15.83 314,566 -0.23(-1.43%)
Dec 27, 2016 16.00 16.16 15.97 16.06 336,439 +0.10(+0.63%)
Dec 23, 2016 15.96 15.96 15.96 0 +0.00(+0.00%)
Dec 22, 2016 16.11 16.18 15.81 15.96 343,788 -0.12(-0.75%)
Dec 21, 2016 16.19 16.25 15.94 16.08 512,236 -0.19(-1.17%)
Dec 20, 2016 16.12 16.30 16.07 16.27 722,707 +0.17(+1.06%)
Dec 19, 2016 15.98 16.15 15.90 16.10 481,813 +0.10(+0.63%)
Dec 16, 2016 15.86 16.08 15.84 16.00 2,656,281 +0.20(+1.27%)
Dec 15, 2016 15.76 16.20 15.75 15.80 857,778 -0.02(-0.13%)
Dec 14, 2016 16.04 16.19 15.79 15.82 632,288 -0.23(-1.43%)
Dec 13, 2016 16.06 16.25 15.91 16.05 732,423 +0.02(+0.12%)
Dec 12, 2016 16.11 16.25 15.95 16.03 730,562 -0.12(-0.74%)
Dec 09, 2016 16.10 16.18 16.02 16.15 907,644 +0.10(+0.62%)
Dec 08, 2016 15.99 16.08 15.93 16.05 555,701 +0.06(+0.38%)
Dec 07, 2016 15.87 16.02 15.87 15.99 784,610 +0.10(+0.63%)
Dec 06, 2016 15.74 15.97 15.61 15.89 817,410 +0.04(+0.25%)
Dec 05, 2016 15.99 16.01 15.83 15.85 9,858,672 -0.14(-0.88%)
Dec 02, 2016 15.99 16.10 15.91 15.99 2,659,032 +0.68(+4.44%)
Dec 01, 2016 15.35 15.55 15.03 15.31 680,614 -0.05(-0.33%)
Nov 30, 2016 15.34 15.45 15.12 15.36 521,159 +0.15(+0.99%)
Nov 29, 2016 15.63 15.67 15.10 15.21 659,652 -0.44(-2.81%)
Nov 28, 2016 15.86 15.97 15.65 15.65 689,880 -0.07(-0.45%)
Nov 25, 2016 15.91 16.00 15.71 15.72 954,458 +0.01(+0.06%)
Nov 23, 2016 15.71 15.71 15.71 0 +0.05(+0.32%)
Nov 22, 2016 15.60 15.81 15.52 15.66 918,695 +0.05(+0.32%)
Nov 21, 2016 15.78 15.83 15.56 15.61 738,412 -0.07(-0.45%)
Nov 18, 2016 15.55 15.80 15.28 15.68 3,218,112 -1.07(-6.39%)
Nov 17, 2016 16.84 16.93 16.73 16.75 212,961 -0.04(-0.24%)
Nov 16, 2016 16.67 16.90 16.67 16.79 322,189 +0.10(+0.60%)
Nov 15, 2016 16.95 16.99 16.57 16.69 314,349 -0.27(-1.59%)
Nov 14, 2016 17.00 17.19 16.91 16.96 458,336 -0.16(-0.93%)
Nov 11, 2016 16.32 17.19 16.24 17.12 392,217 +0.79(+4.84%)
Nov 10, 2016 16.02 16.39 15.89 16.33 410,212 +0.35(+2.19%)
Nov 09, 2016 15.05 16.05 15.05 15.98 390,129 +0.85(+5.62%)
Nov 08, 2016 15.01 15.20 14.95 15.13 352,866 +0.04(+0.27%)
Nov 07, 2016 14.98 15.26 14.88 15.09 554,004 +0.25(+1.68%)
Nov 04, 2016 14.39 14.90 14.37 14.84 433,447 +0.44(+3.06%)
Nov 03, 2016 14.24 14.44 14.16 14.40 826,261 +0.24(+1.69%)
Nov 02, 2016 14.24 14.38 14.09 14.16 534,015 -0.09(-0.63%)
Nov 01, 2016 14.49 14.60 14.19 14.25 454,702 -0.15(-1.04%)
Oct 31, 2016 14.26 14.76 14.25 14.40 549,111 +0.13(+0.91%)
Oct 28, 2016 15.02 15.16 13.95 14.27 881,919 -0.78(-5.18%)
Oct 27, 2016 14.15 15.71 14.10 15.05 1,130,242 +0.92(+6.51%)
Oct 26, 2016 14.36 14.38 14.12 14.13 264,388 -0.28(-1.94%)
Oct 25, 2016 14.53 14.73 14.39 14.41 426,369 -0.14(-0.96%)
Oct 24, 2016 14.45 14.65 14.45 14.55 246,499 +0.12(+0.83%)
Oct 21, 2016 14.25 14.45 14.19 14.43 129,258 +0.07(+0.49%)
Oct 20, 2016 14.66 14.68 14.28 14.36 236,048 -0.32(-2.18%)
Oct 19, 2016 14.66 14.75 14.55 14.68 185,045 +0.13(+0.89%)
Oct 18, 2016 14.61 14.67 14.37 14.55 164,268 +0.16(+1.11%)
Oct 17, 2016 14.70 14.72 14.37 14.39 139,912 -0.31(-2.11%)
Oct 14, 2016 14.73 14.86 14.61 14.70 394,470 -0.02(-0.14%)
Oct 13, 2016 14.53 14.76 14.43 14.72 214,629 +0.10(+0.68%)
Oct 12, 2016 14.37 14.77 14.26 14.62 934,231 +0.28(+1.95%)
Oct 11, 2016 14.77 14.77 14.30 14.34 324,392 -0.43(-2.91%)
Oct 10, 2016 14.65 15.07 14.65 14.77 641,623 +0.05(+0.34%)
Oct 07, 2016 15.17 15.21 14.69 14.72 451,805 -0.49(-3.22%)
Oct 06, 2016 15.22 15.38 15.15 15.21 271,979 -0.13(-0.85%)
Oct 05, 2016 15.51 15.53 15.20 15.34 394,724 -0.06(-0.39%)
Oct 04, 2016 15.48 15.59 15.27 15.40 318,597 -0.08(-0.52%)
Oct 03, 2016 15.50 15.53 15.40 15.48 533,225 -0.02(-0.13%)
Sep 30, 2016 15.80 15.87 15.49 15.50 563,130 -0.13(-0.83%)
Sep 29, 2016 15.95 16.01 15.61 15.63 235,698 -0.67(-4.11%)
Sep 28, 2016 15.97 16.33 15.97 16.30 198,672 +0.33(+2.07%)
Sep 27, 2016 15.87 16.18 15.84 15.97 166,899 +0.14(+0.88%)
Sep 26, 2016 16.07 16.08 15.82 15.83 153,307 -0.40(-2.46%)
Sep 23, 2016 15.77 16.33 15.72 16.23 277,478 +0.41(+2.59%)
Sep 22, 2016 15.71 15.87 15.59 15.82 284,334 +0.26(+1.67%)
Sep 21, 2016 15.90 15.95 15.36 15.56 544,565 -0.23(-1.46%)
Sep 20, 2016 15.91 16.07 15.78 15.79 87,332 +0.00(+0.00%)
Sep 19, 2016 15.76 15.93 15.62 15.79 177,598 +0.15(+0.96%)
Sep 16, 2016 16.05 16.05 15.59 15.64 383,311 -0.47(-2.92%)
Sep 15, 2016 15.83 16.11 15.68 16.11 230,059 +0.30(+1.90%)
Sep 14, 2016 15.91 16.04 15.76 15.81 125,548 -0.13(-0.82%)
Sep 13, 2016 15.98 16.10 15.75 15.94 178,424 -0.16(-0.99%)
Sep 12, 2016 15.73 16.12 15.65 16.10 223,425 +0.30(+1.90%)
Sep 09, 2016 16.34 16.48 15.79 15.80 187,702 -0.64(-3.89%)
Sep 08, 2016 16.46 16.52 16.31 16.44 174,444 -0.08(-0.48%)
Sep 07, 2016 16.12 16.54 16.11 16.52 234,908 +0.36(+2.23%)
Sep 06, 2016 16.22 16.26 15.93 16.16 180,188 -0.01(-0.06%)
Sep 02, 2016 15.98 16.17 16.17 16.17 169,500 +0.26(+1.63%)
Sep 01, 2016 16.02 16.02 15.75 15.91 235,652 -0.07(-0.44%)
Aug 31, 2016 16.13 16.24 15.86 15.98 246,522 -0.10(-0.62%)
Aug 30, 2016 15.95 16.14 15.82 16.08 413,791 +0.28(+1.77%)
Aug 29, 2016 15.56 16.10 15.56 15.80 384,773 +0.21(+1.35%)
Aug 26, 2016 15.48 15.72 15.45 15.59 417,875 -0.05(-0.32%)
Aug 25, 2016 15.31 15.72 15.28 15.64 517,649 +0.24(+1.56%)
Aug 24, 2016 16.38 16.42 15.16 15.40 1,085,522 -1.50(-8.88%)
Aug 23, 2016 16.88 17.04 16.84 16.90 146,061 +0.03(+0.18%)
Aug 22, 2016 16.84 16.89 16.66 16.87 244,978 +0.05(+0.30%)
Aug 19, 2016 16.83 16.95 16.77 16.82 136,442 -0.06(-0.36%)
Aug 18, 2016 16.89 16.93 16.79 16.88 196,230 +0.08(+0.48%)
Aug 17, 2016 16.79 16.92 16.74 16.80 135,669 +0.01(+0.06%)
Aug 16, 2016 16.95 16.96 16.78 16.79 132,952 -0.18(-1.06%)
Aug 15, 2016 16.90 17.01 16.84 16.97 113,840 +0.05(+0.30%)
Aug 12, 2016 16.85 16.92 16.75 16.92 162,898 +0.08(+0.48%)
Aug 11, 2016 16.85 16.91 16.78 16.84 246,319 +0.04(+0.24%)
Aug 10, 2016 17.19 17.19 16.75 16.80 277,560 -0.33(-1.93%)
Aug 09, 2016 16.96 17.13 16.90 17.13 316,898 +0.17(+1.00%)
Aug 08, 2016 17.10 17.15 16.87 16.96 241,749 -0.47(-2.70%)
Aug 05, 2016 17.15 17.44 17.15 17.43 292,703 +0.30(+1.75%)
Aug 04, 2016 17.20 17.31 16.98 17.13 268,154 -0.04(-0.23%)
Aug 03, 2016 17.26 17.38 17.10 17.17 211,706 -0.02(-0.12%)
Aug 02, 2016 17.69 17.69 17.16 17.19 301,104 -0.53(-2.99%)
Aug 01, 2016 17.58 17.77 17.48 17.72 394,297 +0.06(+0.34%)
Jul 29, 2016 17.85 18.16 17.31 17.66 504,312 -0.36(-2.00%)
Jul 28, 2016 19.10 19.10 17.65 18.02 645,400 -1.58(-8.06%)
Jul 27, 2016 19.86 19.89 19.41 19.60 239,292 -0.22(-1.11%)
Jul 26, 2016 19.58 19.88 19.45 19.82 289,789 +0.25(+1.28%)
Jul 25, 2016 19.69 19.77 19.32 19.57 305,518 -0.13(-0.66%)
Jul 22, 2016 19.64 19.75 19.57 19.70 188,111 +0.05(+0.25%)
Jul 21, 2016 19.65 19.80 19.57 19.65 164,620 +0.02(+0.10%)
Jul 20, 2016 19.72 19.74 19.54 19.63 122,964 +0.06(+0.31%)
Jul 19, 2016 19.44 19.62 19.27 19.57 198,206 +0.08(+0.41%)
Jul 18, 2016 19.48 19.63 19.41 19.49 182,622 +0.01(+0.05%)
Jul 15, 2016 19.49 19.51 19.30 19.48 253,926 +0.14(+0.72%)
Jul 14, 2016 19.43 19.53 19.23 19.34 223,798 +0.01(+0.05%)
Jul 13, 2016 19.40 19.50 19.23 19.33 243,667 -0.06(-0.31%)
Jul 12, 2016 19.21 19.49 19.15 19.39 310,097 +0.28(+1.47%)
Jul 11, 2016 18.91 19.18 18.86 19.11 277,662 +0.28(+1.49%)
Jul 08, 2016 19.08 18.93 18.81 18.83 266,602 -0.10(-0.53%)
Jul 07, 2016 18.70 19.03 18.60 18.93 439,801 +0.28(+1.50%)
Jul 06, 2016 18.35 18.68 18.18 18.65 313,012 +0.23(+1.25%)
Jul 05, 2016 18.15 18.45 18.03 18.42 323,792 +0.26(+1.43%)
Jul 01, 2016 18.05 18.16 18.16 18.16 300,800 +0.09(+0.50%)
Jun 30, 2016 17.73 18.25 17.69 18.07 438,809 +0.35(+1.98%)
Jun 29, 2016 17.30 17.75 17.18 17.72 260,591 +0.62(+3.63%)
Jun 28, 2016 17.24 17.31 17.02 17.10 238,397 +0.15(+0.88%)
Jun 27, 2016 17.38 17.42 16.87 16.95 384,176 -0.63(-3.58%)
Jun 24, 2016 17.37 17.79 17.14 17.58 1,242,299 -0.41(-2.28%)
Jun 23, 2016 17.78 18.10 17.75 17.99 273,441 +0.42(+2.39%)
Jun 22, 2016 17.49 17.62 17.37 17.57 213,686 +0.18(+1.04%)
Jun 21, 2016 17.80 17.82 17.31 17.39 182,146 -0.35(-1.97%)
Jun 20, 2016 17.75 17.97 17.62 17.74 187,288 +0.25(+1.43%)
Jun 17, 2016 17.60 17.73 17.36 17.49 338,172 -0.07(-0.40%)
Jun 16, 2016 17.47 17.58 17.23 17.56 230,253 +0.07(+0.40%)
Jun 15, 2016 17.50 17.67 17.40 17.49 154,912 +0.03(+0.17%)
Jun 14, 2016 17.48 17.66 17.31 17.46 168,617 +0.00(+0.00%)
Jun 13, 2016 17.71 17.71 17.36 17.46 230,093 -0.28(-1.58%)
Jun 10, 2016 17.72 17.95 17.52 17.74 240,687 -0.12(-0.67%)
Jun 09, 2016 17.86 17.93 17.63 17.86 248,341 -0.04(-0.22%)
Jun 08, 2016 17.57 17.91 17.48 17.90 256,602 +0.39(+2.23%)
Jun 07, 2016 17.45 17.63 17.33 17.51 287,641 +0.12(+0.69%)
Jun 06, 2016 17.28 17.55 17.28 17.39 236,377 +0.14(+0.81%)
Jun 03, 2016 17.42 17.44 17.18 17.25 262,352 -0.22(-1.26%)
Jun 02, 2016 17.16 17.49 17.00 17.47 336,216 +0.31(+1.81%)
Jun 01, 2016 17.28 17.45 16.80 17.16 734,817 -0.27(-1.55%)
May 31, 2016 17.07 17.54 17.00 17.43 415,712 +0.52(+3.08%)
May 27, 2016 16.73 16.91 16.91 16.91 332,400 +0.21(+1.26%)
May 26, 2016 16.67 16.83 16.34 16.70 289,952 +0.08(+0.48%)
May 25, 2016 17.04 17.04 16.56 16.62 408,292 -0.33(-1.95%)
May 24, 2016 16.86 17.08 16.83 16.95 158,205 +0.12(+0.71%)
May 23, 2016 17.00 17.14 16.81 16.83 246,406 -0.23(-1.35%)
May 20, 2016 16.39 17.06 16.38 17.06 394,052 +0.78(+4.79%)
May 19, 2016 16.35 16.58 16.16 16.28 596,240 -0.12(-0.73%)
May 18, 2016 16.15 16.41 16.15 16.40 364,793 +0.24(+1.49%)
May 17, 2016 16.25 16.52 16.10 16.16 432,335 +0.06(+0.37%)
May 16, 2016 15.91 16.22 15.81 16.10 180,838 +0.30(+1.90%)
May 13, 2016 15.70 15.96 15.57 15.80 252,732 +0.10(+0.64%)
May 12, 2016 16.10 16.24 15.48 15.70 332,772 -0.32(-2.00%)
May 11, 2016 16.40 16.44 15.97 16.02 261,727 -0.11(-0.68%)
May 10, 2016 16.06 16.22 15.87 16.13 270,032 +0.10(+0.62%)
May 09, 2016 16.06 16.18 15.63 16.03 422,422 -0.41(-2.49%)
May 06, 2016 16.17 16.48 16.02 16.44 354,759 +0.25(+1.54%)
May 05, 2016 15.99 16.28 15.87 16.19 183,246 +0.30(+1.89%)
May 04, 2016 15.92 16.17 15.76 15.89 203,342 -0.07(-0.44%)
May 03, 2016 16.18 16.34 15.75 15.96 273,883 -0.25(-1.54%)
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.