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 29, 2022
4.140
4.170
4.010
4.010
837,889
-0.15(-3.61%)
Apr 28, 2022
4.050
4.195
3.995
4.160
756,339
+0.13(+3.23%)
Apr 27, 2022
4.010
4.050
3.910
4.030
1,675,532
+0.02(+0.50%)
Apr 26, 2022
4.050
4.110
4.000
4.010
1,212,238
-0.12(-2.91%)
Apr 25, 2022
4.040
4.140
4.010
4.130
1,749,063
+0.03(+0.73%)
Apr 22, 2022
4.190
4.210
4.090
4.100
664,337
-0.12(-2.84%)
Apr 21, 2022
4.350
4.410
4.181
4.220
630,359
-0.08(-1.86%)
Apr 20, 2022
4.350
4.350
4.220
4.300
917,332
+0.00(+0.00%)
Apr 19, 2022
4.270
4.405
4.245
4.300
953,076
+0.05(+1.18%)
Apr 18, 2022
4.200
4.270
4.130
4.250
715,028
+0.00(+0.00%)
Apr 14, 2022
4.300
4.355
4.215
4.250
551,312
-0.05(-1.16%)
Apr 13, 2022
4.220
4.360
4.220
4.300
957,273
+0.07(+1.65%)
Apr 12, 2022
4.250
4.400
4.200
4.230
1,003,781
+0.07(+1.68%)
Apr 11, 2022
4.140
4.230
4.090
4.160
1,237,397
-0.01(-0.24%)
Apr 08, 2022
4.180
4.220
4.125
4.170
665,396
-0.05(-1.18%)
Apr 07, 2022
4.200
4.280
4.095
4.220
1,186,605
-0.04(-0.94%)
Apr 06, 2022
4.300
4.340
4.180
4.260
1,445,246
-0.11(-2.52%)
Apr 05, 2022
4.560
4.580
4.335
4.370
1,706,837
-0.20(-4.38%)
Apr 04, 2022
4.540
4.610
4.510
4.570
1,550,060
+0.01(+0.22%)
Apr 01, 2022
4.540
4.560
4.460
4.560
1,884,763
+0.05(+1.11%)
Mar 31, 2022
4.650
4.700
4.510
4.510
1,045,052
-0.19(-4.04%)
Mar 30, 2022
4.760
4.800
4.670
4.700
815,857
-0.08(-1.67%)
Mar 29, 2022
4.640
4.865
4.640
4.780
1,010,086
+0.23(+5.05%)
Mar 28, 2022
4.580
4.690
4.480
4.550
1,613,289
-0.06(-1.30%)
Mar 25, 2022
4.600
4.670
4.575
4.610
742,429
+0.01(+0.22%)
Mar 24, 2022
4.640
4.640
4.505
4.600
1,135,089
-0.03(-0.65%)
Mar 23, 2022
4.650
4.725
4.610
4.630
1,391,594
-0.03(-0.64%)
Mar 22, 2022
4.550
4.740
4.550
4.660
1,405,883
+0.14(+3.10%)
Mar 21, 2022
4.680
4.730
4.500
4.520
1,506,996
-0.17(-3.62%)
Mar 18, 2022
4.660
4.730
4.625
4.690
2,549,701
+0.00(+0.00%)
Mar 17, 2022
4.670
4.720
4.600
4.690
1,072,388
+0.01(+0.21%)
Mar 16, 2022
4.550
4.740
4.500
4.680
2,720,182
+0.31(+7.09%)
Mar 15, 2022
4.280
4.370
4.265
4.370
1,270,400
+0.11(+2.58%)
Mar 14, 2022
4.280
4.330
4.185
4.260
1,368,377
-0.01(-0.23%)
Mar 11, 2022
4.520
4.555
4.260
4.270
1,549,449
-0.22(-4.90%)
Mar 10, 2022
4.520
4.400
4.490
1,820,466
-0.11(-2.39%)
Mar 09, 2022
4.610
4.740
4.570
4.600
1,620,008
+0.11(+2.45%)
Mar 08, 2022
4.450
4.690
4.360
4.490
1,807,512
-0.03(-0.66%)
Mar 07, 2022
4.670
4.670
4.490
4.520
1,994,366
-0.15(-3.21%)
Mar 04, 2022
4.760
4.800
4.595
4.670
1,694,147
-0.19(-3.91%)
Mar 03, 2022
4.880
4.900
4.735
4.860
1,444,667
+0.00(+0.00%)
Mar 02, 2022
4.680
4.905
4.680
4.860
1,386,977
+0.21(+4.52%)
Mar 01, 2022
4.920
4.990
4.600
4.650
3,475,981
-0.31(-6.25%)
Feb 28, 2022
4.910
5.035
4.852
4.960
2,325,170
-0.05(-1.00%)
Feb 25, 2022
4.960
5.010
4.775
5.010
1,730,143
+0.06(+1.21%)
Feb 24, 2022
4.400
4.955
4.230
4.950
3,431,759
-0.36(-6.78%)
Feb 23, 2022
5.510
5.580
5.280
5.310
1,759,939
-0.21(-3.80%)
Feb 22, 2022
5.650
5.710
5.490
5.520
1,528,764
-0.20(-3.50%)
Feb 18, 2022
5.720
0
-0.24(-4.03%)
Feb 17, 2022
6.190
6.250
5.903
5.960
1,721,845
-0.32(-5.10%)
Feb 16, 2022
6.150
6.380
6.100
6.280
2,587,890
+0.10(+1.62%)
Feb 15, 2022
6.090
6.280
6.060
6.180
2,494,610
+0.18(+3.00%)
Feb 14, 2022
5.960
6.140
5.930
6.000
2,490,620
+0.01(+0.17%)
Feb 11, 2022
6.030
6.071
5.910
5.990
2,593,065
-0.06(-0.99%)
Feb 10, 2022
5.930
6.120
5.930
6.050
3,749,680
+0.04(+0.67%)
Feb 09, 2022
5.800
6.350
5.777
6.010
5,102,395
+0.26(+4.52%)
Feb 08, 2022
5.600
5.830
5.600
5.750
973,446
+0.16(+2.86%)
Feb 07, 2022
5.650
5.769
5.545
5.590
1,973,321
-0.05(-0.89%)
Feb 04, 2022
5.510
5.700
5.465
5.640
1,485,506
+0.12(+2.17%)
Feb 03, 2022
5.310
5.520
1,882,533
+0.09(+1.66%)
Feb 02, 2022
5.300
5.510
5.280
5.430
2,205,458
+0.13(+2.45%)
Feb 01, 2022
5.220
5.505
5.160
5.300
6,174,135
+0.44(+9.05%)
Jan 31, 2022
4.760
4.940
4.860
1,258,413
+0.08(+1.67%)
Jan 28, 2022
4.650
4.785
4.520
4.780
1,134,096
+0.11(+2.36%)
Jan 27, 2022
4.760
4.830
4.590
4.670
1,205,898
-0.10(-2.10%)
Jan 26, 2022
4.930
5.000
4.675
4.770
1,205,089
-0.11(-2.25%)
Jan 25, 2022
4.830
4.930
4.735
4.880
1,196,777
-0.03(-0.61%)
Jan 24, 2022
4.910
4.930
4.631
4.910
2,364,761
-0.09(-1.80%)
Jan 21, 2022
5.140
5.250
4.960
5.000
1,814,865
-0.21(-4.03%)
Jan 20, 2022
5.500
5.600
5.200
5.210
1,662,010
-0.28(-5.10%)
Jan 19, 2022
5.390
5.500
5.305
5.490
1,650,300
+0.19(+3.58%)
Jan 18, 2022
5.260
5.500
5.170
5.300
2,562,507
+0.00(+0.00%)
Jan 14, 2022
5.300
0
+0.16(+3.11%)
Jan 13, 2022
5.120
5.300
5.120
5.140
1,128,242
+0.08(+1.58%)
Jan 12, 2022
5.140
5.175
5.060
5.060
1,066,448
-0.02(-0.39%)
Jan 11, 2022
5.090
5.145
5.000
5.080
1,151,988
+0.00(+0.00%)
Jan 10, 2022
5.040
5.090
4.930
5.080
811,110
+0.03(+0.59%)
Jan 07, 2022
5.020
5.140
4.990
5.050
1,733,042
-0.02(-0.39%)
Jan 06, 2022
5.100
5.210
4.990
5.070
828,906
+0.06(+1.20%)
Jan 05, 2022
5.440
5.440
4.900
5.010
1,636,238
-0.44(-8.07%)
Jan 04, 2022
5.550
5.650
5.440
5.450
3,685,388
-0.09(-1.62%)
Jan 03, 2022
5.410
5.560
5.410
5.540
1,146,943
+0.21(+3.94%)
Dec 31, 2021
5.230
5.340
5.160
5.330
1,748,203
+0.10(+1.91%)
Dec 30, 2021
5.230
5.345
5.210
5.230
783,190
-0.01(-0.19%)
Dec 29, 2021
5.280
5.320
5.195
5.240
635,823
-0.06(-1.13%)
Dec 28, 2021
5.440
5.590
5.290
5.300
1,013,662
-0.17(-3.11%)
Dec 27, 2021
5.570
5.590
5.380
5.470
1,474,104
-0.14(-2.50%)
Dec 23, 2021
5.340
5.660
5.290
5.610
1,552,531
+0.35(+6.65%)
Dec 22, 2021
5.160
5.280
5.100
5.260
1,061,894
+0.10(+1.94%)
Dec 21, 2021
4.910
5.170
4.910
5.160
1,596,593
+0.27(+5.52%)
Dec 20, 2021
4.910
4.960
4.780
4.890
1,736,896
-0.09(-1.81%)
Dec 17, 2021
4.750
5.000
4.665
4.980
4,804,533
+0.22(+4.62%)
Dec 16, 2021
4.900
4.940
4.720
4.760
1,492,451
-0.10(-2.06%)
Dec 15, 2021
4.720
4.870
4.520
4.860
1,615,209
+0.14(+2.97%)
Dec 14, 2021
4.910
4.990
4.710
4.720
1,286,908
-0.21(-4.26%)
Dec 13, 2021
5.060
5.060
4.895
4.930
1,151,648
-0.13(-2.57%)
Dec 10, 2021
4.970
5.070
4.840
5.060
1,403,175
+0.10(+2.02%)
Dec 09, 2021
5.100
5.149
4.955
4.960
795,114
-0.18(-3.50%)
Dec 08, 2021
5.040
5.190
5.010
5.140
814,304
+0.13(+2.59%)
Dec 07, 2021
5.130
5.175
4.990
5.010
1,594,980
-0.05(-0.99%)
Dec 06, 2021
5.070
5.190
4.950
5.060
1,015,383
+0.09(+1.81%)
Dec 03, 2021
5.060
5.090
4.870
4.970
1,100,698
-0.07(-1.39%)
Dec 02, 2021
4.800
5.055
4.720
5.040
1,348,445
+0.24(+5.00%)
Dec 01, 2021
5.270
5.310
4.770
4.800
1,884,026
-0.31(-6.07%)
Nov 30, 2021
4.960
5.120
4.890
5.110
2,560,153
+0.06(+1.19%)
Nov 29, 2021
5.150
5.151
4.940
5.050
1,751,281
+0.01(+0.20%)
Nov 26, 2021
4.890
5.045
4.790
5.040
976,707
-0.05(-0.98%)
Nov 24, 2021
5.050
5.140
4.960
5.090
655,057
+0.00(+0.00%)
Nov 23, 2021
5.170
5.220
5.035
5.090
715,638
-0.10(-1.93%)
Nov 22, 2021
5.200
5.405
5.165
5.190
1,839,569
+0.04(+0.78%)
Nov 19, 2021
5.240
5.280
5.090
5.150
1,153,930
-0.15(-2.83%)
Nov 18, 2021
5.400
5.300
5.180
5.300
1,276,662
-0.07(-1.30%)
Nov 17, 2021
5.400
5.475
5.360
5.370
941,237
-0.11(-2.01%)
Nov 16, 2021
5.470
5.480
5.345
5.480
878,464
-0.02(-0.36%)
Nov 15, 2021
5.450
5.550
5.370
5.500
1,307,354
+0.13(+2.42%)
Nov 12, 2021
5.440
5.460
5.310
5.370
1,067,831
-0.07(-1.29%)
Nov 11, 2021
5.450
5.610
5.390
5.440
1,505,711
+0.00(+0.00%)
Nov 10, 2021
5.570
5.430
5.440
953,775
-0.19(-3.37%)
Nov 09, 2021
5.800
5.840
5.570
5.630
1,640,767
-0.22(-3.76%)
Nov 08, 2021
5.820
5.920
5.770
5.850
1,131,825
+0.11(+1.92%)
Nov 05, 2021
6.000
6.170
5.560
5.740
2,154,836
-0.56(-8.89%)
Nov 04, 2021
6.250
6.350
6.180
6.300
1,162,676
+0.09(+1.45%)
Nov 03, 2021
6.050
6.210
6.010
6.210
1,062,868
+0.16(+2.64%)
Nov 02, 2021
6.190
6.200
5.935
6.050
868,723
-0.15(-2.42%)
Nov 01, 2021
5.860
6.250
5.947
6.200
1,206,039
+0.40(+6.90%)
Oct 29, 2021
5.880
5.900
5.760
5.800
710,581
-0.07(-1.19%)
Oct 28, 2021
5.800
5.890
5.740
5.870
663,907
+0.10(+1.73%)
Oct 27, 2021
5.890
5.900
5.723
5.770
964,247
-0.12(-2.04%)
Oct 26, 2021
6.230
5.875
5.890
1,974,934
-0.31(-5.00%)
Oct 25, 2021
6.050
6.220
5.945
6.200
1,678,519
+0.22(+3.68%)
Oct 22, 2021
6.190
6.240
5.960
5.980
828,355
-0.26(-4.17%)
Oct 21, 2021
6.090
6.305
6.080
6.240
900,490
+0.15(+2.46%)
Oct 20, 2021
5.990
6.180
5.870
6.090
636,859
+0.11(+1.84%)
Oct 19, 2021
6.140
6.175
5.970
5.980
1,285,824
-0.16(-2.61%)
Oct 18, 2021
6.000
6.160
5.960
6.140
589,499
+0.08(+1.32%)
Oct 15, 2021
6.370
6.370
6.050
6.060
1,170,953
-0.16(-2.57%)
Oct 14, 2021
6.230
6.320
6.120
6.220
821,530
+0.11(+1.80%)
Oct 13, 2021
6.210
6.210
6.070
6.110
410,840
-0.06(-0.97%)
Oct 12, 2021
6.110
6.240
6.060
6.170
1,021,857
+0.05(+0.82%)
Oct 11, 2021
6.200
6.325
6.100
6.120
849,289
-0.08(-1.29%)
Oct 08, 2021
6.280
6.430
6.160
6.200
1,144,503
-0.11(-1.74%)
Oct 07, 2021
6.270
6.440
6.230
6.310
1,180,721
-0.01(-0.16%)
Oct 06, 2021
6.660
6.720
6.120
6.320
1,962,422
-0.49(-7.20%)
Oct 05, 2021
6.800
6.830
6.670
6.810
1,185,774
+0.07(+1.04%)
Oct 04, 2021
6.920
6.970
6.690
6.740
1,787,607
-0.19(-2.74%)
Oct 01, 2021
6.710
6.960
6.680
6.930
1,519,388
+0.25(+3.74%)
Sep 30, 2021
6.460
6.685
6.370
6.680
2,198,006
+0.19(+2.93%)
Sep 29, 2021
6.610
6.610
6.270
6.490
892,789
-0.05(-0.76%)
Sep 28, 2021
6.840
6.960
6.540
6.540
1,075,802
-0.31(-4.53%)
Sep 27, 2021
6.800
7.030
6.750
6.850
1,544,356
+0.12(+1.78%)
Sep 24, 2021
6.870
6.920
6.720
6.730
946,990
-0.10(-1.46%)
Sep 23, 2021
6.800
6.950
6.740
6.830
939,249
+0.11(+1.64%)
Sep 22, 2021
6.700
6.840
6.670
6.720
1,103,898
+0.12(+1.82%)
Sep 21, 2021
6.630
6.847
6.425
6.600
1,125,986
-0.01(-0.15%)
Sep 20, 2021
6.550
6.740
6.330
6.610
1,543,059
-0.27(-3.92%)
Sep 17, 2021
6.770
7.050
6.730
6.880
5,169,706
+0.38(+5.85%)
Sep 16, 2021
6.520
6.610
6.480
6.500
756,379
+0.00(+0.00%)
Sep 15, 2021
6.390
6.545
6.270
6.500
852,704
+0.09(+1.40%)
Sep 14, 2021
6.530
6.530
6.330
6.410
1,273,421
-0.05(-0.77%)
Sep 13, 2021
6.240
6.520
6.160
6.460
1,226,295
+0.28(+4.53%)
Sep 10, 2021
6.400
6.410
6.130
6.180
779,872
-0.18(-2.83%)
Sep 09, 2021
6.380
6.470
6.200
6.360
869,968
+0.02(+0.32%)
Sep 08, 2021
6.620
6.640
6.330
6.340
805,635
-0.20(-3.06%)
Sep 07, 2021
6.440
6.705
6.400
6.540
907,941
+0.12(+1.87%)
Sep 03, 2021
6.620
6.630
6.300
6.420
863,866
-0.20(-3.02%)
Sep 02, 2021
6.540
6.715
6.405
6.620
1,214,234
+0.09(+1.38%)
Sep 01, 2021
6.410
6.550
6.260
6.530
1,403,666
+0.18(+2.83%)
Aug 31, 2021
6.400
6.435
6.120
6.350
1,356,233
-0.07(-1.09%)
Aug 30, 2021
6.660
6.700
6.350
6.420
1,311,758
-0.14(-2.13%)
Aug 27, 2021
6.260
6.640
6.210
6.560
1,461,240
+0.30(+4.79%)
Aug 26, 2021
6.300
6.360
6.120
6.260
1,129,841
+0.02(+0.32%)
Aug 25, 2021
6.130
6.360
6.130
6.240
1,658,738
+0.14(+2.30%)
Aug 24, 2021
5.830
6.230
5.780
6.100
1,858,582
+0.37(+6.46%)
Aug 23, 2021
5.580
5.800
5.570
5.730
1,563,598
+0.29(+5.33%)
Aug 20, 2021
5.220
5.510
5.200
5.440
1,214,160
+0.19(+3.62%)
Aug 19, 2021
5.320
5.360
5.150
5.250
1,158,979
-0.17(-3.14%)
Aug 18, 2021
5.590
5.670
5.410
5.420
969,857
-0.26(-4.58%)
Aug 17, 2021
5.700
5.740
5.490
5.680
1,108,201
-0.06(-1.05%)
Aug 16, 2021
5.760
5.900
5.610
5.740
1,004,183
-0.05(-0.86%)
Aug 13, 2021
5.860
5.940
5.750
5.790
1,465,154
-0.10(-1.70%)
Aug 12, 2021
6.200
6.280
5.880
5.890
2,234,102
-0.27(-4.38%)
Aug 11, 2021
6.190
6.190
6.031
6.160
2,067,042
-0.03(-0.48%)
Aug 10, 2021
6.210
6.350
6.080
6.190
1,783,816
+0.01(+0.16%)
Aug 09, 2021
6.360
6.540
6.170
6.180
3,614,241
-0.16(-2.52%)
Aug 06, 2021
5.930
6.490
5.870
6.340
7,957,405
+0.79(+14.23%)
Aug 05, 2021
5.470
5.610
5.450
5.550
1,851,589
+0.13(+2.40%)
Aug 04, 2021
5.550
5.640
5.310
5.420
1,224,067
-0.15(-2.69%)
Aug 03, 2021
5.700
5.700
5.420
5.570
1,446,089
-0.13(-2.28%)
Aug 02, 2021
5.740
5.880
5.690
5.700
2,576,535
-0.07(-1.21%)
Jul 30, 2021
5.630
5.810
5.590
5.770
1,797,171
+0.11(+1.94%)
Jul 29, 2021
5.670
5.795
5.589
5.660
710,923
+0.08(+1.43%)
Jul 28, 2021
5.630
5.720
5.430
5.580
957,588
-0.05(-0.89%)
Jul 27, 2021
5.630
5.785
5.410
5.630
1,709,895
+0.06(+1.08%)
Jul 26, 2021
5.220
5.600
5.210
5.570
1,017,805
+0.40(+7.74%)
Jul 23, 2021
5.230
5.270
5.050
5.170
825,046
-0.05(-0.96%)
Jul 22, 2021
5.500
5.580
5.180
5.220
1,154,079
-0.30(-5.43%)
Jul 21, 2021
5.260
5.640
5.260
5.520
1,665,073
+0.30(+5.75%)
Jul 20, 2021
4.900
5.280
4.825
5.220
2,155,572
+0.36(+7.41%)
Jul 19, 2021
4.530
4.915
4.500
4.860
2,646,017
+0.02(+0.41%)
Jul 16, 2021
4.980
5.000
4.780
4.840
2,719,023
-0.07(-1.43%)
Jul 15, 2021
4.850
5.090
4.740
4.910
2,937,180
+0.05(+1.03%)
Jul 14, 2021
4.890
4.960
4.700
4.860
1,418,815
+0.02(+0.41%)
Jul 13, 2021
4.960
5.030
4.830
4.840
1,071,372
-0.16(-3.20%)
Jul 12, 2021
4.900
5.010
4.790
5.000
676,582
+0.05(+1.01%)
Jul 09, 2021
4.950
5.070
4.910
4.950
732,031
+0.14(+2.91%)
Jul 08, 2021
4.800
4.950
4.640
4.810
1,352,340
-0.18(-3.61%)
Jul 07, 2021
4.980
5.020
4.820
4.990
1,659,401
+0.00(+0.00%)
Jul 06, 2021
5.220
5.225
4.920
4.990
1,252,146
-0.19(-3.67%)
Jul 02, 2021
5.430
5.430
5.150
5.180
1,154,468
-0.21(-3.90%)
Jul 01, 2021
5.550
5.550
5.330
5.390
719,230
-0.10(-1.82%)
Jun 30, 2021
5.330
5.520
5.240
5.490
1,461,078
+0.15(+2.81%)
Jun 29, 2021
5.440
5.500
5.290
5.340
749,563
-0.07(-1.29%)
Jun 28, 2021
5.820
5.820
5.310
5.410
1,954,924
-0.43(-7.36%)
Jun 25, 2021
5.970
6.060
5.840
5.840
1,588,268
-0.11(-1.85%)
Jun 24, 2021
5.930
6.005
5.795
5.950
826,717
+0.05(+0.85%)
Jun 23, 2021
5.750
6.130
5.710
5.900
2,160,609
+0.16(+2.79%)
Jun 22, 2021
5.790
5.790
5.540
5.740
1,013,678
-0.04(-0.69%)
Jun 21, 2021
5.440
5.780
5.421
5.780
1,632,555
+0.36(+6.64%)
Jun 18, 2021
5.500
5.530
5.335
5.420
2,676,821
-0.19(-3.39%)
Jun 17, 2021
5.820
5.855
5.550
5.610
811,866
-0.16(-2.77%)
Jun 16, 2021
5.610
5.820
5.550
5.770
1,505,975
+0.16(+2.85%)
Jun 15, 2021
5.740
5.770
5.530
5.610
1,522,039
-0.10(-1.75%)
Jun 14, 2021
5.460
5.760
5.450
5.710
1,969,455
+0.20(+3.63%)
Jun 11, 2021
5.270
5.545
5.270
5.510
1,372,969
+0.29(+5.56%)
Jun 10, 2021
5.430
5.430
5.220
5.220
1,981,817
-0.14(-2.61%)
Jun 09, 2021
5.300
5.430
5.180
5.360
1,493,089
+0.10(+1.90%)
Jun 08, 2021
5.160
5.320
5.090
5.260
1,091,900
+0.11(+2.14%)
Jun 07, 2021
5.070
5.240
5.050
5.150
1,114,774
+0.09(+1.78%)
Jun 04, 2021
5.180
5.260
5.010
5.060
946,521
-0.12(-2.32%)
Jun 03, 2021
5.100
5.290
5.070
5.180
1,308,194
-0.09(-1.71%)
Jun 02, 2021
5.170
5.280
5.010
5.270
1,628,847
+0.12(+2.33%)
Jun 01, 2021
5.150
5.230
5.100
5.150
1,861,939
+0.02(+0.39%)
May 28, 2021
5.230
5.230
4.905
5.130
2,025,858
-0.07(-1.35%)
May 27, 2021
4.990
5.238
4.980
5.200
6,020,159
+0.24(+4.84%)
May 26, 2021
4.910
5.040
4.840
4.960
1,234,374
+0.08(+1.64%)
May 25, 2021
4.970
5.090
4.880
4.880
1,035,553
-0.11(-2.20%)
May 24, 2021
5.050
5.140
4.940
4.990
1,244,758
-0.08(-1.58%)
May 21, 2021
5.220
5.260
5.070
5.070
729,520
-0.12(-2.31%)
May 20, 2021
5.150
5.250
5.050
5.190
720,083
+0.03(+0.58%)
May 19, 2021
5.040
5.260
5.020
5.160
1,784,948
-0.01(-0.19%)
May 18, 2021
5.220
5.340
5.120
5.170
1,825,715
-0.02(-0.39%)
May 17, 2021
5.150
5.490
5.140
5.190
2,256,700
-0.02(-0.38%)
May 14, 2021
4.880
5.215
4.765
5.210
2,995,714
+0.34(+6.98%)
May 13, 2021
4.550
5.100
4.520
4.870
4,839,856
+0.43(+9.68%)
May 12, 2021
4.500
4.730
4.420
4.440
1,515,450
-0.10(-2.20%)
May 11, 2021
4.130
4.570
4.010
4.540
1,889,331
+0.22(+5.09%)
May 10, 2021
4.480
4.633
4.170
4.320
2,705,005
-0.14(-3.14%)
May 07, 2021
3.870
4.490
3.660
4.460
7,010,959
-0.04(-0.89%)
May 06, 2021
4.400
4.510
4.240
4.500
1,679,967
+0.05(+1.12%)
May 05, 2021
4.555
4.660
4.410
4.450
1,536,449
-0.12(-2.63%)
May 04, 2021
4.580
4.590
4.370
4.570
1,161,506
-0.05(-1.08%)
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
.