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 (%)
May 31, 2019 8.910 9.320 8.860 9.230 903,200 +0.23(+2.56%)
May 30, 2019 8.640 9.215 8.620 9.000 1,167,296 +0.40(+4.65%)
May 29, 2019 8.750 8.780 8.510 8.600 595,948 -0.18(-2.05%)
May 28, 2019 9.000 9.050 8.760 8.780 588,575 -0.22(-2.44%)
May 24, 2019 9.290 9.290 8.990 9.000 356,100 -0.22(-2.39%)
May 23, 2019 9.300 9.310 9.110 9.220 566,915 -0.11(-1.18%)
May 22, 2019 9.690 9.696 9.290 9.330 757,698 -0.37(-3.81%)
May 21, 2019 9.960 9.990 9.650 9.700 429,989 -0.25(-2.51%)
May 20, 2019 9.940 9.990 9.880 9.950 262,614 -0.01(-0.10%)
May 17, 2019 9.990 10.07 9.935 9.960 794,500 -0.10(-0.99%)
May 16, 2019 10.00 10.22 10.00 10.06 391,177 +0.05(+0.50%)
May 15, 2019 9.790 10.04 9.760 10.01 516,222 +0.14(+1.42%)
May 14, 2019 9.700 9.975 9.700 9.870 537,116 +0.13(+1.33%)
May 13, 2019 9.900 9.940 9.700 9.740 617,260 -0.25(-2.50%)
May 10, 2019 9.700 10.03 9.680 9.990 903,200 -0.08(-0.79%)
May 09, 2019 10.22 10.23 9.960 10.07 791,517 -0.19(-1.85%)
May 08, 2019 10.31 10.34 10.16 10.26 587,374 +0.03(+0.29%)
May 07, 2019 10.34 10.35 10.13 10.23 722,638 -0.13(-1.25%)
May 06, 2019 10.35 10.42 10.20 10.36 727,840 -0.03(-0.29%)
May 03, 2019 10.39 10.46 10.29 10.39 574,300 +0.11(+1.07%)
May 02, 2019 10.45 10.58 10.21 10.28 1,005,061 -0.35(-3.29%)
May 01, 2019 10.68 10.89 10.60 10.63 732,201 -0.06(-0.56%)
Apr 30, 2019 10.76 10.76 10.60 10.69 869,886 -0.06(-0.56%)
Apr 29, 2019 10.57 10.76 10.52 10.75 337,535 +0.15(+1.42%)
Apr 26, 2019 10.55 10.63 10.51 10.60 154,000 +0.08(+0.76%)
Apr 25, 2019 10.71 10.74 10.42 10.52 454,221 -0.19(-1.77%)
Apr 24, 2019 10.82 10.86 10.61 10.71 403,275 -0.07(-0.65%)
Apr 23, 2019 10.70 10.87 10.70 10.78 334,313 +0.08(+0.75%)
Apr 22, 2019 10.67 10.72 10.44 10.70 686,161 +0.00(+0.00%)
Apr 18, 2019 10.87 10.92 10.68 10.70 247,600 -0.19(-1.74%)
Apr 17, 2019 10.94 10.96 10.81 10.89 302,142 +0.00(+0.00%)
Apr 16, 2019 10.86 10.91 10.77 10.89 187,708 +0.05(+0.46%)
Apr 15, 2019 10.93 10.96 10.82 10.84 252,486 -0.07(-0.64%)
Apr 12, 2019 11.17 11.20 10.89 10.91 248,300 -0.22(-1.98%)
Apr 11, 2019 11.12 11.27 11.10 11.13 252,099 +0.01(+0.09%)
Apr 10, 2019 10.95 11.21 10.93 11.12 417,865 +0.21(+1.92%)
Apr 09, 2019 10.95 11.01 10.91 10.91 365,806 -0.07(-0.64%)
Apr 08, 2019 11.00 11.07 10.93 10.98 325,025 -0.02(-0.18%)
Apr 05, 2019 10.88 11.06 10.88 11.00 689,800 +0.16(+1.48%)
Apr 04, 2019 10.76 10.87 10.70 10.84 493,461 +0.09(+0.84%)
Apr 03, 2019 10.66 10.92 10.64 10.75 612,709 +0.14(+1.32%)
Apr 02, 2019 10.68 10.83 10.51 10.61 653,040 -0.07(-0.66%)
Apr 01, 2019 10.55 10.68 10.46 10.68 723,291 +0.18(+1.71%)
Mar 29, 2019 10.85 10.86 10.47 10.50 994,000 -0.34(-3.14%)
Mar 28, 2019 11.00 11.11 10.75 10.84 1,099,276 -0.17(-1.54%)
Mar 27, 2019 11.49 11.79 10.87 11.01 1,042,900 -0.05(-0.45%)
Mar 26, 2019 11.25 11.34 10.93 11.06 668,655 -0.13(-1.16%)
Mar 25, 2019 11.47 11.55 11.18 11.19 623,365 -0.28(-2.44%)
Mar 22, 2019 11.88 11.94 11.46 11.47 714,200 -0.41(-3.45%)
Mar 21, 2019 11.88 12.01 11.81 11.88 470,931 +0.00(+0.00%)
Mar 20, 2019 11.90 12.05 11.77 11.88 493,468 +0.01(+0.08%)
Mar 19, 2019 12.12 12.13 11.86 11.87 325,617 -0.20(-1.66%)
Mar 18, 2019 12.00 12.21 11.90 12.07 482,134 +0.07(+0.58%)
Mar 15, 2019 12.03 12.09 11.96 12.00 796,500 -0.03(-0.25%)
Mar 14, 2019 11.98 12.11 11.90 12.03 277,562 +0.03(+0.25%)
Mar 13, 2019 12.23 12.26 11.95 12.00 359,030 -0.17(-1.40%)
Mar 12, 2019 11.99 12.24 11.96 12.17 495,704 +0.16(+1.33%)
Mar 11, 2019 12.15 12.16 11.95 12.01 663,694 -0.13(-1.07%)
Mar 08, 2019 12.03 12.24 11.91 12.14 356,100 -0.19(-1.54%)
Mar 07, 2019 12.50 12.57 12.29 12.33 509,008 -0.16(-1.28%)
Mar 06, 2019 12.73 12.75 12.46 12.49 568,095 -0.23(-1.81%)
Mar 05, 2019 12.98 13.00 12.59 12.72 505,153 -0.25(-1.93%)
Mar 04, 2019 13.27 13.35 12.90 12.97 480,883 -0.32(-2.41%)
Mar 01, 2019 13.42 13.55 13.05 13.29 493,400 -0.03(-0.23%)
Feb 28, 2019 13.15 13.59 13.09 13.32 797,848 +0.21(+1.60%)
Feb 27, 2019 13.61 13.74 12.29 13.11 1,034,541 -0.54(-3.96%)
Feb 26, 2019 13.74 13.86 13.56 13.65 535,798 -0.12(-0.87%)
Feb 25, 2019 14.00 14.04 13.67 13.77 587,673 -0.23(-1.64%)
Feb 22, 2019 13.67 14.11 13.66 14.00 528,600 +0.26(+1.89%)
Feb 21, 2019 13.80 13.83 13.59 13.74 312,321 -0.06(-0.43%)
Feb 20, 2019 13.70 13.94 13.64 13.80 422,589 +0.15(+1.10%)
Feb 19, 2019 13.57 13.76 13.52 13.65 402,751 +0.02(+0.15%)
Feb 15, 2019 13.46 13.67 13.39 13.63 408,500 +0.21(+1.56%)
Feb 14, 2019 13.41 13.53 13.29 13.42 360,593 +0.01(+0.07%)
Feb 13, 2019 13.58 13.58 13.41 13.41 184,069 -0.10(-0.74%)
Feb 12, 2019 13.48 13.53 13.38 13.51 262,315 +0.11(+0.82%)
Feb 11, 2019 13.37 13.42 13.29 13.40 291,928 +0.01(+0.07%)
Feb 08, 2019 13.37 13.44 13.25 13.39 229,300 -0.05(-0.37%)
Feb 07, 2019 13.65 13.69 13.32 13.44 244,652 -0.27(-1.97%)
Feb 06, 2019 13.69 13.80 13.59 13.71 182,372 +0.08(+0.59%)
Feb 05, 2019 13.84 13.90 13.49 13.63 287,356 -0.17(-1.23%)
Feb 04, 2019 13.61 13.82 13.56 13.80 399,580 +0.16(+1.17%)
Feb 01, 2019 13.67 13.74 13.52 13.64 347,600 -0.03(-0.22%)
Jan 31, 2019 13.78 13.90 13.58 13.67 352,783 -0.09(-0.65%)
Jan 30, 2019 13.70 13.79 13.52 13.76 417,081 +0.07(+0.51%)
Jan 29, 2019 13.56 13.76 13.34 13.69 484,002 +0.21(+1.56%)
Jan 28, 2019 13.37 13.52 13.29 13.48 194,117 +0.07(+0.52%)
Jan 25, 2019 13.39 13.45 13.32 13.41 213,300 +0.09(+0.68%)
Jan 24, 2019 13.18 13.34 13.11 13.32 215,662 +0.15(+1.14%)
Jan 23, 2019 13.14 13.22 12.98 13.17 249,129 +0.09(+0.69%)
Jan 22, 2019 13.17 13.27 13.05 13.08 298,166 -0.17(-1.28%)
Jan 18, 2019 13.39 13.43 13.15 13.25 266,600 -0.08(-0.60%)
Jan 17, 2019 13.15 13.33 13.10 13.33 338,644 +0.18(+1.37%)
Jan 16, 2019 13.10 13.27 13.06 13.15 306,243 +0.05(+0.38%)
Jan 15, 2019 13.11 13.18 13.04 13.10 188,775 +0.02(+0.15%)
Jan 14, 2019 13.09 13.28 13.03 13.08 339,837 +0.02(+0.15%)
Jan 11, 2019 12.95 13.13 12.92 13.06 261,900 +0.09(+0.69%)
Jan 10, 2019 12.93 13.07 12.83 12.97 200,999 +0.04(+0.31%)
Jan 09, 2019 12.81 12.93 12.75 12.93 295,784 +0.20(+1.57%)
Jan 08, 2019 12.73 12.82 12.61 12.73 413,256 +0.13(+1.03%)
Jan 07, 2019 12.33 12.68 12.23 12.60 362,952 +0.25(+2.02%)
Jan 04, 2019 12.01 12.45 12.01 12.35 436,900 +0.38(+3.17%)
Jan 03, 2019 12.13 12.27 11.92 11.97 476,232 -0.25(-2.05%)
Jan 02, 2019 11.43 12.23 11.39 12.22 891,195 +0.65(+5.62%)
Dec 31, 2018 11.49 11.71 11.35 11.57 1,210,200 +0.10(+0.87%)
Dec 28, 2018 11.38 11.69 11.38 11.47 514,400 +0.10(+0.88%)
Dec 27, 2018 11.22 11.37 11.10 11.37 340,304 +0.01(+0.09%)
Dec 26, 2018 11.07 11.37 10.88 11.36 693,284 +0.32(+2.90%)
Dec 24, 2018 11.23 11.29 11.03 11.04 340,100 -0.25(-2.21%)
Dec 21, 2018 11.96 12.00 11.25 11.29 1,174,800 -0.67(-5.60%)
Dec 20, 2018 12.10 12.20 11.86 11.96 438,764 -0.13(-1.08%)
Dec 19, 2018 12.11 12.39 11.94 12.09 440,501 -0.03(-0.25%)
Dec 18, 2018 12.10 12.25 12.05 12.12 361,314 +0.06(+0.50%)
Dec 17, 2018 12.23 12.34 12.00 12.06 488,794 -0.16(-1.31%)
Dec 14, 2018 12.28 12.41 12.18 12.22 295,900 -0.11(-0.89%)
Dec 13, 2018 12.59 12.61 12.30 12.33 397,150 -0.26(-2.07%)
Dec 12, 2018 12.66 12.69 12.53 12.59 285,477 +0.05(+0.40%)
Dec 11, 2018 12.70 12.80 12.52 12.54 324,868 -0.07(-0.56%)
Dec 10, 2018 12.75 12.83 12.40 12.61 542,989 -0.14(-1.10%)
Dec 07, 2018 12.78 12.98 12.73 12.75 314,800 -0.01(-0.08%)
Dec 06, 2018 12.75 12.86 12.55 12.76 730,073 -0.10(-0.78%)
Dec 04, 2018 13.31 13.38 12.86 12.86 522,100 -0.44(-3.31%)
Dec 03, 2018 13.30 13.31 13.02 13.30 682,172 +0.10(+0.76%)
Nov 30, 2018 13.40 13.46 13.16 13.20 499,500 -0.19(-1.42%)
Nov 29, 2018 13.18 13.48 13.10 13.39 437,556 +0.16(+1.21%)
Nov 28, 2018 13.18 13.30 13.13 13.23 571,910 +0.10(+0.76%)
Nov 27, 2018 13.25 13.40 13.10 13.13 548,785 -0.16(-1.20%)
Nov 26, 2018 13.50 13.51 13.22 13.29 372,256 -0.09(-0.67%)
Nov 23, 2018 13.10 13.47 13.10 13.38 160,700 +0.17(+1.29%)
Nov 21, 2018 13.21 13.21 13.21 0 +0.12(+0.92%)
Nov 20, 2018 13.41 13.47 13.00 13.09 387,144 -0.38(-2.82%)
Nov 19, 2018 13.67 13.74 13.46 13.47 300,663 -0.23(-1.68%)
Nov 16, 2018 13.80 13.92 13.70 13.70 444,200 -0.14(-1.01%)
Nov 15, 2018 13.64 13.94 13.49 13.84 489,985 +0.16(+1.17%)
Nov 14, 2018 14.00 14.00 13.65 13.68 430,005 -0.28(-2.01%)
Nov 13, 2018 14.02 14.10 13.88 13.96 346,789 -0.03(-0.21%)
Nov 12, 2018 14.21 14.21 13.99 13.99 480,443 -0.17(-1.20%)
Nov 09, 2018 14.20 14.30 14.05 14.16 442,000 -0.04(-0.28%)
Nov 08, 2018 14.10 14.29 14.10 14.20 569,496 -0.31(-2.14%)
Nov 07, 2018 14.44 14.56 14.23 14.51 967,424 +0.29(+2.04%)
Nov 06, 2018 14.30 14.33 14.13 14.22 644,878 -0.09(-0.63%)
Nov 05, 2018 14.46 14.53 14.04 14.31 767,995 -0.08(-0.56%)
Nov 02, 2018 14.79 14.92 14.29 14.39 951,500 -0.36(-2.44%)
Nov 01, 2018 14.07 14.87 14.06 14.75 1,023,754 +0.70(+4.98%)
Oct 31, 2018 15.35 15.45 13.90 14.05 1,787,919 -1.58(-10.11%)
Oct 30, 2018 15.35 15.64 15.35 15.63 334,685 +0.32(+2.09%)
Oct 29, 2018 15.40 15.60 15.19 15.31 336,821 +0.03(+0.20%)
Oct 26, 2018 15.57 15.61 15.27 15.28 416,500 -0.40(-2.55%)
Oct 25, 2018 15.58 15.83 15.52 15.68 343,307 +0.16(+1.03%)
Oct 24, 2018 15.95 16.04 15.52 15.52 441,340 -0.40(-2.51%)
Oct 23, 2018 15.99 16.09 15.86 15.92 336,217 -0.17(-1.06%)
Oct 22, 2018 16.11 16.25 16.04 16.09 275,085 +0.03(+0.19%)
Oct 19, 2018 15.96 16.11 15.96 16.06 242,500 +0.10(+0.63%)
Oct 18, 2018 16.12 16.20 15.93 15.96 349,624 -0.15(-0.93%)
Oct 17, 2018 15.97 16.19 15.90 16.11 364,679 +0.16(+1.00%)
Oct 16, 2018 15.80 16.02 15.66 15.95 303,026 +0.25(+1.59%)
Oct 15, 2018 15.47 15.77 15.47 15.70 264,361 +0.20(+1.29%)
Oct 12, 2018 15.61 15.68 15.50 15.50 268,500 -0.08(-0.51%)
Oct 11, 2018 15.67 15.83 15.58 15.58 292,080 -0.09(-0.57%)
Oct 10, 2018 15.97 16.12 15.67 15.67 268,575 -0.30(-1.88%)
Oct 09, 2018 15.93 16.06 15.93 15.97 356,988 +0.04(+0.25%)
Oct 08, 2018 15.74 15.97 15.70 15.93 231,793 +0.16(+1.01%)
Oct 05, 2018 15.84 15.91 15.67 15.77 449,800 -0.04(-0.25%)
Oct 04, 2018 15.71 15.94 15.65 15.81 259,961 +0.06(+0.38%)
Oct 03, 2018 15.53 15.82 15.49 15.75 343,960 +0.25(+1.61%)
Oct 02, 2018 15.56 15.66 15.49 15.50 406,061 -0.09(-0.58%)
Oct 01, 2018 15.77 15.84 15.47 15.59 421,485 -0.10(-0.64%)
Sep 28, 2018 15.66 15.86 15.65 15.69 329,500 +0.04(+0.26%)
Sep 27, 2018 15.61 15.76 15.60 15.65 303,657 +0.08(+0.51%)
Sep 26, 2018 15.57 15.78 15.44 15.57 493,632 +0.04(+0.26%)
Sep 25, 2018 15.67 15.67 15.52 15.53 360,631 -0.11(-0.70%)
Sep 24, 2018 15.68 15.73 15.54 15.64 281,669 -0.05(-0.32%)
Sep 21, 2018 15.85 16.02 15.62 15.69 1,832,300 -0.20(-1.26%)
Sep 20, 2018 15.70 15.96 15.59 15.89 340,309 +0.27(+1.73%)
Sep 19, 2018 15.71 15.74 15.54 15.62 506,100 -0.07(-0.45%)
Sep 18, 2018 15.69 15.83 15.62 15.69 293,543 +0.04(+0.26%)
Sep 17, 2018 15.58 15.74 15.51 15.65 373,854 +0.11(+0.71%)
Sep 14, 2018 15.60 15.76 15.51 15.54 361,300 -0.02(-0.13%)
Sep 13, 2018 15.47 15.62 15.41 15.56 329,163 +0.16(+1.04%)
Sep 12, 2018 15.40 15.43 15.30 15.40 295,175 +0.00(+0.00%)
Sep 11, 2018 15.44 15.53 15.40 15.40 284,027 -0.05(-0.32%)
Sep 10, 2018 15.72 15.72 15.37 15.45 506,882 -0.24(-1.53%)
Sep 07, 2018 15.75 15.85 15.60 15.69 288,500 -0.06(-0.38%)
Sep 06, 2018 15.90 15.90 15.75 15.75 324,052 -0.12(-0.76%)
Sep 05, 2018 15.78 15.92 15.72 15.87 598,351 +0.06(+0.38%)
Sep 04, 2018 15.87 15.92 15.73 15.81 599,354 -0.09(-0.57%)
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%)
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.