Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gannett Inc
(NY:
GCI
)
3.760
+0.010 (+0.27%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
8.275
8.381
8.257
8.284
1,348,442
-0.02(-0.21%)
Apr 29, 2019
8.408
8.461
8.301
8.301
929,565
-0.12(-1.37%)
Apr 26, 2019
8.292
8.532
8.257
8.417
1,085,774
+0.20(+2.38%)
Apr 25, 2019
8.337
8.355
8.062
8.221
1,441,576
-0.11(-1.28%)
Apr 24, 2019
8.523
8.568
8.168
8.328
4,583,371
-0.20(-2.29%)
Apr 23, 2019
8.541
8.692
8.488
8.523
1,598,553
-0.01(-0.10%)
Apr 22, 2019
8.701
8.728
8.435
8.532
2,030,639
-0.19(-2.14%)
Apr 18, 2019
8.878
8.887
8.710
8.719
1,698,493
-0.20(-2.29%)
Apr 17, 2019
9.100
9.118
8.896
8.923
2,596,139
-0.18(-1.95%)
Apr 16, 2019
9.012
9.185
8.994
9.100
1,184,666
+0.13(+1.49%)
Apr 15, 2019
8.905
9.012
8.843
8.967
758,057
+0.04(+0.50%)
Apr 12, 2019
9.092
9.118
8.905
8.923
656,983
-0.12(-1.28%)
Apr 11, 2019
9.092
9.115
8.994
9.038
674,752
-0.01(-0.10%)
Apr 10, 2019
8.994
9.118
8.941
9.047
1,849,132
+0.07(+0.79%)
Apr 09, 2019
8.967
9.136
8.963
8.976
1,337,673
+0.00(+0.00%)
Apr 08, 2019
9.251
9.251
8.967
8.976
913,284
-0.28(-3.07%)
Apr 05, 2019
9.367
9.393
9.229
9.260
888,217
-0.12(-1.23%)
Apr 04, 2019
9.615
9.624
9.300
9.376
1,027,813
-0.25(-2.58%)
Apr 03, 2019
9.562
9.686
9.509
9.624
683,635
+0.12(+1.21%)
Apr 02, 2019
9.491
9.518
9.358
9.509
631,216
+0.00(+0.00%)
Apr 01, 2019
9.411
9.518
9.393
9.509
651,403
+0.15(+1.61%)
Mar 29, 2019
9.313
9.376
9.189
9.358
1,145,131
+0.11(+1.15%)
Mar 28, 2019
9.358
9.447
9.109
9.251
649,357
-0.11(-1.14%)
Mar 27, 2019
9.296
9.429
9.260
9.358
413,004
+0.08(+0.86%)
Mar 26, 2019
9.207
9.340
9.180
9.278
848,282
+0.13(+1.46%)
Mar 25, 2019
9.207
9.278
9.069
9.145
1,360,762
-0.04(-0.48%)
Mar 22, 2019
9.242
9.322
9.092
9.189
1,605,797
-0.08(-0.86%)
Mar 21, 2019
9.660
9.899
9.242
9.269
1,082,073
-0.40(-4.13%)
Mar 20, 2019
9.438
9.899
9.305
9.669
3,456,493
+0.23(+2.45%)
Mar 19, 2019
9.527
9.606
9.385
9.438
1,254,290
-0.04(-0.47%)
Mar 18, 2019
9.766
9.793
9.464
9.482
757,762
-0.26(-2.64%)
Mar 15, 2019
9.704
9.793
9.678
9.740
1,591,380
+0.06(+0.64%)
Mar 14, 2019
9.589
9.717
9.535
9.678
1,154,215
+0.09(+0.93%)
Mar 13, 2019
9.589
9.686
9.571
9.589
509,540
+0.05(+0.56%)
Mar 12, 2019
9.571
9.642
9.509
9.535
937,663
-0.04(-0.37%)
Mar 11, 2019
9.535
9.660
9.491
9.571
1,341,010
+0.04(+0.37%)
Mar 08, 2019
9.793
9.864
9.487
9.535
1,143,329
-0.05(-0.56%)
Mar 07, 2019
9.709
9.739
9.520
9.589
833,000
-0.11(-1.15%)
Mar 06, 2019
9.872
9.872
9.675
9.700
1,824,523
-0.12(-1.22%)
Mar 05, 2019
9.949
9.949
9.752
9.820
1,939,478
-0.14(-1.38%)
Mar 04, 2019
10.10
10.12
9.919
9.958
1,554,218
-0.16(-1.61%)
Mar 01, 2019
10.09
10.18
9.992
10.12
2,137,073
+0.05(+0.51%)
Feb 28, 2019
9.726
10.12
9.580
10.07
4,046,253
+0.39(+3.99%)
Feb 27, 2019
9.357
9.683
9.357
9.683
1,702,328
+0.17(+1.80%)
Feb 26, 2019
9.263
9.537
9.177
9.512
2,011,868
+0.19(+2.02%)
Feb 25, 2019
9.271
9.383
9.246
9.323
1,265,788
+0.08(+0.83%)
Feb 22, 2019
9.117
9.314
9.117
9.246
1,101,591
+0.10(+1.13%)
Feb 21, 2019
8.997
9.271
8.748
9.143
973,409
+0.03(+0.28%)
Feb 20, 2019
9.554
9.554
9.066
9.117
2,394,756
-0.54(-5.60%)
Feb 19, 2019
9.692
9.752
9.614
9.657
1,052,543
-0.04(-0.44%)
Feb 15, 2019
9.692
9.752
9.597
9.700
667,740
+0.05(+0.53%)
Feb 14, 2019
9.683
9.829
9.640
9.649
1,368,053
-0.04(-0.44%)
Feb 13, 2019
9.709
9.829
9.666
9.692
1,346,093
+0.04(+0.44%)
Feb 12, 2019
9.426
9.746
9.375
9.649
660,954
+0.27(+2.93%)
Feb 11, 2019
9.563
9.563
9.306
9.374
1,530,811
-0.19(-1.97%)
Feb 08, 2019
9.391
9.623
9.340
9.563
4,976,516
+0.13(+1.36%)
Feb 07, 2019
9.400
9.451
9.297
9.434
681,291
+0.00(+0.00%)
Feb 06, 2019
9.434
9.537
9.391
9.434
737,470
+0.01(+0.09%)
Feb 05, 2019
9.409
9.503
9.357
9.426
931,222
+0.02(+0.18%)
Feb 04, 2019
9.417
9.417
9.126
9.409
1,224,438
-0.21(-2.23%)
Feb 01, 2019
9.512
9.632
9.417
9.623
567,935
+0.11(+1.17%)
Jan 31, 2019
9.649
9.705
9.460
9.512
1,152,557
-0.12(-1.25%)
Jan 30, 2019
9.683
9.692
9.494
9.632
709,784
-0.01(-0.09%)
Jan 29, 2019
9.632
9.692
9.589
9.640
938,807
+0.02(+0.18%)
Jan 28, 2019
9.580
9.709
9.469
9.623
815,981
-0.01(-0.09%)
Jan 25, 2019
9.563
9.717
9.512
9.632
1,146,946
+0.14(+1.45%)
Jan 24, 2019
9.572
9.614
9.400
9.494
912,831
-0.07(-0.72%)
Jan 23, 2019
9.434
9.597
9.391
9.563
1,175,711
+0.14(+1.46%)
Jan 22, 2019
9.580
9.597
9.400
9.426
1,391,739
-0.22(-2.31%)
Jan 18, 2019
9.340
9.679
9.194
9.649
2,153,396
+0.34(+3.69%)
Jan 17, 2019
9.666
9.666
9.211
9.306
2,313,673
-0.49(-4.99%)
Jan 16, 2019
9.743
10.09
9.563
9.795
3,794,580
+0.02(+0.18%)
Jan 15, 2019
10.09
10.23
9.717
9.777
5,277,684
-0.36(-3.55%)
Jan 14, 2019
9.915
10.28
9.366
10.14
15,263,576
+1.78(+21.23%)
Jan 11, 2019
8.294
8.362
8.221
8.362
1,105,905
+0.04(+0.52%)
Jan 10, 2019
8.397
8.439
8.234
8.319
1,113,160
-0.10(-1.22%)
Jan 09, 2019
8.251
8.422
8.199
8.422
1,383,302
+0.21(+2.51%)
Jan 08, 2019
8.114
8.328
8.054
8.216
1,638,147
+0.16(+2.02%)
Jan 07, 2019
7.891
8.148
7.805
8.054
2,373,024
+0.14(+1.73%)
Jan 04, 2019
7.625
7.959
7.625
7.916
1,733,887
+0.37(+4.89%)
Jan 03, 2019
7.530
7.702
7.393
7.547
1,676,319
-0.05(-0.68%)
Jan 02, 2019
7.213
7.659
7.196
7.599
1,575,977
+0.28(+3.87%)
Dec 31, 2018
7.487
7.530
7.179
7.316
1,081,886
-0.14(-1.84%)
Dec 28, 2018
7.402
7.565
7.372
7.453
1,085,851
+0.05(+0.70%)
Dec 27, 2018
7.376
7.496
7.196
7.402
1,021,969
-0.09(-1.15%)
Dec 26, 2018
7.513
7.556
7.230
7.487
1,031,963
+0.01(+0.11%)
Dec 24, 2018
7.625
7.625
7.457
7.479
942,438
-0.15(-1.91%)
Dec 21, 2018
8.011
8.109
7.599
7.625
2,808,311
-0.40(-5.02%)
Dec 20, 2018
8.071
8.139
7.933
8.028
1,200,281
-0.08(-0.95%)
Dec 19, 2018
8.268
8.405
8.079
8.105
912,374
-0.15(-1.77%)
Dec 18, 2018
8.345
8.392
8.186
8.251
1,248,050
-0.03(-0.31%)
Dec 17, 2018
8.491
8.551
8.277
8.277
1,323,764
-0.18(-2.13%)
Dec 14, 2018
8.637
8.705
8.375
8.457
1,700,191
-0.20(-2.28%)
Dec 13, 2018
8.843
8.851
8.611
8.654
926,980
-0.16(-1.85%)
Dec 12, 2018
8.808
8.945
8.774
8.817
799,609
+0.11(+1.28%)
Dec 11, 2018
8.714
8.774
8.611
8.705
1,071,146
+0.05(+0.59%)
Dec 10, 2018
8.671
8.722
8.551
8.654
1,466,322
-0.01(-0.10%)
Dec 07, 2018
8.722
8.963
8.577
8.662
1,927,202
-0.09(-0.98%)
Dec 06, 2018
8.602
8.774
8.268
8.748
3,254,008
+0.09(+0.99%)
Dec 04, 2018
8.714
8.791
8.602
8.662
1,639,095
-0.09(-0.98%)
Dec 03, 2018
8.963
8.980
8.551
8.748
1,802,139
-0.15(-1.64%)
Nov 30, 2018
8.894
8.971
8.864
8.894
1,521,334
-0.04(-0.48%)
Nov 29, 2018
8.868
8.980
8.860
8.937
1,171,217
+0.01(+0.10%)
Nov 28, 2018
8.748
8.963
8.525
8.928
1,693,254
+0.21(+2.36%)
Nov 27, 2018
8.877
8.963
8.714
8.722
1,790,662
-0.15(-1.64%)
Nov 26, 2018
8.740
8.963
8.705
8.868
2,137,910
+0.20(+2.27%)
Nov 23, 2018
8.354
8.757
8.354
8.671
723,356
+0.26(+3.06%)
Nov 21, 2018
8.414
8.414
8.414
0
+0.09(+1.13%)
Nov 20, 2018
8.302
8.362
8.096
8.319
2,672,916
-0.06(-0.72%)
Nov 19, 2018
8.371
8.465
8.345
8.379
1,593,656
+0.01(+0.10%)
Nov 16, 2018
8.319
8.448
8.199
8.371
1,297,587
+0.00(+0.00%)
Nov 15, 2018
8.328
8.409
8.105
8.371
1,552,444
+0.01(+0.10%)
Nov 14, 2018
8.311
8.422
8.216
8.362
1,701,015
+0.09(+1.04%)
Nov 13, 2018
8.405
8.422
8.088
8.277
2,061,208
-0.15(-1.83%)
Nov 12, 2018
8.928
8.928
8.251
8.431
3,602,734
-0.53(-5.93%)
Nov 09, 2018
8.594
9.134
8.594
8.963
1,303,650
+0.33(+3.88%)
Nov 08, 2018
7.993
8.688
7.993
8.628
1,868,986
+0.06(+0.70%)
Nov 07, 2018
8.494
8.651
8.419
8.568
2,855,958
+0.08(+0.97%)
Nov 06, 2018
8.279
8.494
8.089
8.485
1,604,583
+0.17(+2.09%)
Nov 05, 2018
8.147
8.329
8.138
8.312
1,952,979
+0.24(+2.97%)
Nov 02, 2018
8.105
8.196
7.990
8.072
1,253,752
-0.03(-0.41%)
Nov 01, 2018
8.105
8.329
8.027
8.105
1,458,303
+0.09(+1.13%)
Oct 31, 2018
8.188
8.225
8.006
8.015
1,229,197
-0.12(-1.42%)
Oct 30, 2018
7.634
8.155
7.634
8.130
1,459,621
+0.52(+6.84%)
Oct 29, 2018
7.701
7.886
7.535
7.610
1,027,626
+0.01(+0.11%)
Oct 26, 2018
7.841
7.891
7.535
7.601
1,292,361
-0.31(-3.97%)
Oct 25, 2018
7.874
7.973
7.750
7.915
849,956
+0.11(+1.38%)
Oct 24, 2018
8.122
8.172
7.767
7.808
2,258,250
-0.28(-3.47%)
Oct 23, 2018
8.172
8.287
8.006
8.089
1,654,379
-0.16(-1.90%)
Oct 22, 2018
7.948
8.254
7.948
8.246
1,621,647
+0.31(+3.85%)
Oct 19, 2018
7.849
7.973
7.833
7.940
856,167
+0.11(+1.37%)
Oct 18, 2018
8.081
8.114
7.824
7.833
986,465
-0.26(-3.17%)
Oct 17, 2018
8.105
8.221
8.023
8.089
616,414
-0.02(-0.20%)
Oct 16, 2018
7.990
8.118
7.891
8.105
608,299
+0.13(+1.66%)
Oct 15, 2018
7.866
8.019
7.833
7.973
811,518
+0.10(+1.26%)
Oct 12, 2018
8.015
8.015
7.783
7.874
1,282,436
-0.04(-0.52%)
Oct 11, 2018
7.800
7.981
7.754
7.915
1,816,596
+0.09(+1.16%)
Oct 10, 2018
8.122
8.205
7.791
7.824
1,739,197
-0.30(-3.66%)
Oct 09, 2018
8.593
8.635
7.994
8.122
1,950,827
-0.48(-5.57%)
Oct 08, 2018
8.411
8.601
8.329
8.601
768,799
+0.14(+1.66%)
Oct 05, 2018
8.485
8.601
8.390
8.461
1,015,443
-0.01(-0.10%)
Oct 04, 2018
8.469
8.808
8.370
8.469
2,320,424
+0.00(+0.00%)
Oct 03, 2018
8.362
8.527
8.300
8.469
845,583
+0.12(+1.49%)
Oct 02, 2018
8.295
8.469
8.221
8.345
823,977
+0.02(+0.30%)
Oct 01, 2018
8.304
8.378
8.188
8.320
883,538
+0.05(+0.60%)
Sep 28, 2018
8.353
8.378
8.225
8.271
915,956
-0.08(-0.99%)
Sep 27, 2018
8.370
8.477
8.337
8.353
806,953
+0.01(+0.10%)
Sep 26, 2018
8.485
8.552
8.337
8.345
753,757
-0.12(-1.37%)
Sep 25, 2018
8.469
8.502
8.403
8.461
570,213
+0.02(+0.29%)
Sep 24, 2018
8.527
8.539
8.370
8.436
746,233
-0.12(-1.35%)
Sep 21, 2018
8.618
8.808
8.519
8.552
1,948,708
-0.07(-0.77%)
Sep 20, 2018
8.279
8.642
8.250
8.618
1,232,855
+0.40(+4.93%)
Sep 19, 2018
8.205
8.279
8.180
8.213
715,321
+0.02(+0.20%)
Sep 18, 2018
8.105
8.221
8.081
8.196
509,084
+0.11(+1.33%)
Sep 17, 2018
8.089
8.122
8.039
8.089
559,090
+0.01(+0.10%)
Sep 14, 2018
8.138
8.138
7.981
8.081
583,486
-0.02(-0.31%)
Sep 13, 2018
8.155
8.172
8.076
8.105
623,818
-0.01(-0.10%)
Sep 12, 2018
7.907
8.126
7.882
8.114
1,317,079
+0.22(+2.83%)
Sep 11, 2018
7.891
7.981
7.858
7.891
1,305,017
-0.02(-0.21%)
Sep 10, 2018
7.973
8.002
7.837
7.907
1,600,487
-0.06(-0.73%)
Sep 07, 2018
8.130
8.180
7.920
7.965
1,437,839
-0.33(-3.98%)
Sep 06, 2018
8.320
8.320
8.221
8.295
1,470,478
-0.02(-0.20%)
Sep 05, 2018
8.411
8.419
8.295
8.312
1,132,269
-0.10(-1.18%)
Sep 04, 2018
8.428
8.494
8.320
8.411
830,374
-0.08(-0.97%)
Aug 31, 2018
8.494
8.494
8.494
0
-0.21(-2.37%)
Aug 30, 2018
8.775
8.857
8.671
8.700
1,001,450
-0.07(-0.75%)
Aug 29, 2018
8.733
8.766
8.614
8.766
835,010
+0.03(+0.38%)
Aug 28, 2018
8.890
8.890
8.684
8.733
626,763
-0.13(-1.49%)
Aug 27, 2018
8.915
9.047
8.816
8.866
940,008
-0.02(-0.19%)
Aug 24, 2018
8.676
8.915
8.659
8.882
1,161,285
+0.20(+2.28%)
Aug 23, 2018
8.824
8.849
8.523
8.684
1,676,835
-0.14(-1.59%)
Aug 22, 2018
8.841
8.956
8.791
8.824
1,238,415
+0.01(+0.09%)
Aug 21, 2018
8.700
8.866
8.684
8.816
1,493,032
+0.15(+1.72%)
Aug 20, 2018
8.535
8.713
8.502
8.667
1,545,388
+0.19(+2.24%)
Aug 17, 2018
8.411
8.539
8.304
8.477
1,591,547
+0.05(+0.59%)
Aug 16, 2018
8.469
8.572
8.403
8.428
714,470
-0.03(-0.39%)
Aug 15, 2018
8.576
8.576
8.386
8.461
681,757
-0.12(-1.35%)
Aug 14, 2018
8.502
8.676
8.502
8.576
1,002,545
+0.11(+1.27%)
Aug 13, 2018
8.386
8.494
8.353
8.469
1,241,350
+0.07(+0.79%)
Aug 10, 2018
8.552
8.560
8.329
8.403
1,461,077
+0.08(+0.99%)
Aug 09, 2018
8.360
8.850
8.193
8.320
2,084,860
+0.27(+3.37%)
Aug 08, 2018
8.161
8.225
7.962
8.049
1,970,350
-0.13(-1.56%)
Aug 07, 2018
8.169
8.209
8.065
8.177
790,913
+0.07(+0.88%)
Aug 06, 2018
8.065
8.197
8.033
8.105
1,162,340
+0.02(+0.20%)
Aug 03, 2018
8.105
8.233
8.041
8.089
672,934
-0.02(-0.20%)
Aug 02, 2018
8.209
8.209
8.097
8.105
697,502
-0.12(-1.45%)
Aug 01, 2018
8.408
8.488
8.209
8.225
948,999
-0.20(-2.37%)
Jul 31, 2018
8.408
8.504
8.336
8.424
1,146,178
+0.03(+0.38%)
Jul 30, 2018
8.185
8.464
8.153
8.392
961,333
+0.18(+2.23%)
Jul 27, 2018
8.264
8.280
8.005
8.209
2,162,725
-0.05(-0.58%)
Jul 26, 2018
8.376
8.452
8.256
8.256
717,576
-0.10(-1.24%)
Jul 25, 2018
8.225
8.360
8.177
8.360
1,288,815
+0.15(+1.84%)
Jul 24, 2018
8.225
8.264
8.177
8.209
1,108,651
+0.08(+0.98%)
Jul 23, 2018
8.065
8.201
8.017
8.129
994,889
+0.13(+1.59%)
Jul 20, 2018
8.033
8.041
7.922
8.001
985,887
-0.06(-0.69%)
Jul 19, 2018
7.993
8.097
7.986
8.057
916,385
+0.06(+0.80%)
Jul 18, 2018
8.033
8.073
7.974
7.993
1,648,040
-0.07(-0.89%)
Jul 17, 2018
8.081
8.209
8.041
8.065
576,383
-0.02(-0.30%)
Jul 16, 2018
8.177
8.177
7.978
8.089
1,195,731
-0.09(-1.07%)
Jul 13, 2018
8.185
8.280
8.137
8.177
980,909
+0.01(+0.10%)
Jul 12, 2018
8.241
8.241
8.073
8.169
806,020
-0.05(-0.58%)
Jul 11, 2018
8.049
8.256
8.049
8.217
1,247,019
+0.17(+2.08%)
Jul 10, 2018
8.041
8.089
7.890
8.049
1,413,925
+0.04(+0.50%)
Jul 09, 2018
8.145
8.145
7.950
8.009
3,189,683
-0.18(-2.24%)
Jul 06, 2018
8.249
8.264
7.770
8.193
3,923,199
-0.45(-5.17%)
Jul 05, 2018
8.631
8.687
8.535
8.639
840,466
+0.05(+0.56%)
Jul 03, 2018
8.591
8.591
8.591
0
+0.01(+0.09%)
Jul 02, 2018
8.472
8.583
8.464
8.583
1,265,047
+0.06(+0.65%)
Jun 29, 2018
8.464
8.650
8.392
8.527
1,849,584
+0.06(+0.75%)
Jun 28, 2018
8.384
8.464
8.320
8.464
887,672
+0.10(+1.14%)
Jun 27, 2018
8.424
8.500
8.352
8.368
877,390
-0.06(-0.66%)
Jun 26, 2018
8.472
8.504
8.388
8.424
821,695
-0.04(-0.47%)
Jun 25, 2018
8.432
8.480
8.344
8.464
822,313
+0.02(+0.19%)
Jun 22, 2018
8.376
8.488
8.312
8.448
1,448,731
+0.12(+1.44%)
Jun 21, 2018
8.527
8.543
8.312
8.328
1,311,426
-0.18(-2.15%)
Jun 20, 2018
8.456
8.531
8.304
8.511
902,683
+0.14(+1.62%)
Jun 19, 2018
8.193
8.432
8.170
8.376
1,143,629
+0.13(+1.55%)
Jun 18, 2018
8.137
8.272
8.129
8.249
761,796
+0.04(+0.49%)
Jun 15, 2018
8.249
8.249
8.209
1,682,406
-0.04(-0.48%)
Jun 14, 2018
8.288
8.288
8.145
8.249
1,676,335
+0.00(+0.00%)
Jun 13, 2018
8.392
8.480
8.193
8.249
1,584,727
-0.12(-1.43%)
Jun 12, 2018
8.432
8.583
8.320
8.368
1,258,972
-0.02(-0.28%)
Jun 11, 2018
8.280
8.456
8.241
8.392
1,319,906
+0.07(+0.86%)
Jun 08, 2018
8.280
8.448
8.233
8.320
1,237,439
-0.08(-0.95%)
Jun 07, 2018
8.368
8.432
8.336
8.400
3,196,773
+0.04(+0.48%)
Jun 06, 2018
8.340
8.360
1,909,398
-0.05(-0.57%)
Jun 05, 2018
8.352
8.543
8.336
8.408
2,977,125
+0.04(+0.48%)
Jun 04, 2018
8.408
8.464
8.221
8.368
2,046,303
-0.01(-0.10%)
Jun 01, 2018
8.440
8.527
8.304
8.376
1,764,924
-0.05(-0.57%)
May 31, 2018
8.655
8.687
8.344
8.424
1,917,208
-0.22(-2.58%)
May 30, 2018
8.703
8.771
8.647
8.647
1,151,025
-0.02(-0.18%)
May 29, 2018
8.647
8.739
8.591
8.663
1,439,119
-0.06(-0.64%)
May 25, 2018
8.719
8.719
8.719
0
-0.13(-1.44%)
May 24, 2018
8.806
8.950
8.806
8.846
1,319,415
+0.02(+0.18%)
May 23, 2018
8.830
8.950
8.782
8.830
1,398,997
-0.02(-0.27%)
May 22, 2018
9.133
9.205
8.798
8.854
1,552,942
-0.30(-3.31%)
May 21, 2018
9.277
9.324
9.049
9.157
1,550,143
-0.11(-1.20%)
May 18, 2018
9.229
9.324
9.185
9.269
1,859,010
+0.09(+0.95%)
May 17, 2018
9.181
9.245
9.117
9.181
1,972,353
+0.02(+0.26%)
May 16, 2018
9.133
9.229
9.117
9.157
1,084,104
+0.04(+0.44%)
May 15, 2018
9.085
9.221
9.006
9.117
1,361,723
+0.00(+0.00%)
May 14, 2018
9.221
9.277
9.109
9.117
1,237,545
-0.10(-1.12%)
May 11, 2018
9.245
9.300
9.145
9.221
1,330,420
+0.29(+3.21%)
May 10, 2018
8.888
9.034
8.818
8.934
1,623,058
+0.10(+1.14%)
May 09, 2018
8.486
8.884
8.467
8.834
2,348,567
+0.47(+5.63%)
May 08, 2018
8.394
8.479
8.119
8.363
3,163,911
-0.04(-0.46%)
May 07, 2018
7.808
8.417
7.754
8.402
3,383,080
+0.92(+12.27%)
May 04, 2018
7.406
7.545
7.375
7.483
1,433,320
+0.08(+1.15%)
May 03, 2018
7.553
7.553
7.360
7.399
1,470,159
-0.14(-1.84%)
May 02, 2018
7.468
7.626
7.460
7.537
754,943
+0.06(+0.83%)
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
.