Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gannett Inc (NY: GCI )

4.690 -1.120 (-19.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 9.720 9.840 9.600 9.670 1,481,749 -0.03(-0.31%)
Apr 27, 2018 9.740 9.830 9.620 9.700 1,079,458 +0.01(+0.10%)
Apr 26, 2018 9.750 9.750 9.590 9.690 1,110,839 +0.01(+0.10%)
Apr 25, 2018 9.510 9.840 9.510 9.680 974,336 +0.10(+1.04%)
Apr 24, 2018 9.780 9.850 9.540 9.580 1,833,785 -0.17(-1.74%)
Apr 23, 2018 9.730 9.825 9.640 9.750 778,107 +0.03(+0.31%)
Apr 20, 2018 9.720 9.730 9.590 9.720 1,215,536 -0.01(-0.10%)
Apr 19, 2018 9.660 9.740 9.550 9.730 920,002 +0.08(+0.83%)
Apr 18, 2018 9.510 9.750 9.500 9.650 804,235 +0.13(+1.37%)
Apr 17, 2018 9.610 9.670 9.430 9.520 902,760 -0.04(-0.42%)
Apr 16, 2018 9.420 9.730 9.310 9.560 1,410,835 +0.17(+1.81%)
Apr 13, 2018 9.310 9.500 9.310 9.390 1,024,820 +0.11(+1.19%)
Apr 12, 2018 9.370 9.370 9.260 9.280 1,553,194 -0.08(-0.85%)
Apr 11, 2018 9.310 9.460 9.300 9.360 767,317 +0.00(+0.00%)
Apr 10, 2018 9.390 9.480 9.320 9.360 881,794 +0.07(+0.75%)
Apr 09, 2018 9.220 9.490 9.180 9.290 2,214,644 +0.12(+1.31%)
Apr 06, 2018 9.230 9.380 9.100 9.170 1,876,903 -0.09(-0.97%)
Apr 05, 2018 9.380 9.380 9.180 9.260 4,169,883 -0.08(-0.86%)
Apr 04, 2018 9.290 9.400 9.040 9.340 8,448,473 -0.56(-5.66%)
Apr 03, 2018 10.00 10.12 9.860 9.900 719,432 -0.04(-0.40%)
Apr 02, 2018 9.950 10.00 9.700 9.940 962,823 -0.04(-0.40%)
Mar 29, 2018 9.980 9.980 9.980 0 +0.05(+0.50%)
Mar 28, 2018 10.03 10.16 9.830 9.930 713,516 -0.06(-0.60%)
Mar 27, 2018 10.00 10.19 9.930 9.990 860,930 +0.00(+0.00%)
Mar 26, 2018 10.04 10.04 9.850 9.990 1,107,508 +0.12(+1.22%)
Mar 23, 2018 10.04 10.10 9.870 9.870 811,289 -0.13(-1.30%)
Mar 22, 2018 10.06 10.23 9.870 10.00 1,225,170 -0.14(-1.38%)
Mar 21, 2018 9.880 10.18 9.830 10.14 1,200,783 +0.27(+2.74%)
Mar 20, 2018 9.760 9.890 9.730 9.870 829,555 +0.17(+1.75%)
Mar 19, 2018 9.730 9.800 9.540 9.700 795,366 -0.09(-0.92%)
Mar 16, 2018 9.730 10.00 9.727 9.790 1,747,473 +0.11(+1.14%)
Mar 15, 2018 9.890 9.960 9.510 9.680 956,544 -0.23(-2.32%)
Mar 14, 2018 9.970 10.07 9.880 9.910 871,218 -0.05(-0.50%)
Mar 13, 2018 10.14 10.18 9.840 9.960 1,008,388 -0.14(-1.39%)
Mar 12, 2018 9.990 10.27 9.970 10.10 1,864,173 +0.15(+1.51%)
Mar 09, 2018 9.840 9.960 9.670 9.950 1,242,742 -0.04(-0.40%)
Mar 08, 2018 10.07 10.14 9.910 9.990 1,051,424 -0.06(-0.60%)
Mar 07, 2018 10.16 10.05 1,340,002 -0.10(-0.99%)
Mar 06, 2018 10.24 10.30 10.10 10.15 1,040,233 -0.07(-0.68%)
Mar 05, 2018 10.41 10.52 10.19 10.22 1,208,575 -0.23(-2.20%)
Mar 02, 2018 9.980 10.53 9.950 10.45 2,669,666 +0.44(+4.40%)
Mar 01, 2018 10.01 10.28 9.920 10.01 1,626,385 -0.03(-0.30%)
Feb 28, 2018 10.35 10.41 10.00 10.04 1,445,446 -0.31(-3.00%)
Feb 27, 2018 10.60 10.63 10.34 10.35 1,031,899 -0.34(-3.18%)
Feb 26, 2018 10.75 10.81 10.55 10.69 970,383 -0.04(-0.37%)
Feb 23, 2018 10.30 10.73 10.26 10.73 1,040,478 +0.52(+5.09%)
Feb 22, 2018 10.08 10.21 1,651,843 -0.16(-1.54%)
Feb 21, 2018 10.02 10.48 10.00 10.37 1,252,376 +0.40(+4.01%)
Feb 20, 2018 10.62 10.88 9.920 9.970 2,009,508 -1.29(-11.46%)
Feb 16, 2018 11.26 11.26 11.26 0 -0.12(-1.05%)
Feb 15, 2018 11.29 11.45 11.18 11.38 623,956 +0.10(+0.89%)
Feb 14, 2018 11.12 11.37 11.09 11.28 840,559 +0.10(+0.89%)
Feb 13, 2018 10.91 11.24 10.91 11.18 961,265 +0.22(+2.01%)
Feb 12, 2018 11.21 11.23 10.85 10.96 623,670 -0.19(-1.70%)
Feb 09, 2018 10.99 11.25 10.76 11.15 1,215,244 +0.24(+2.20%)
Feb 08, 2018 11.03 11.24 10.91 10.91 807,187 -0.05(-0.46%)
Feb 07, 2018 10.86 11.14 10.78 10.96 986,367 +0.11(+1.01%)
Feb 06, 2018 10.32 10.96 10.30 10.85 881,329 +0.14(+1.31%)
Feb 05, 2018 11.03 11.11 10.53 10.71 1,192,395 -0.44(-3.95%)
Feb 02, 2018 11.61 11.61 11.10 11.15 834,851 -0.49(-4.21%)
Feb 01, 2018 11.75 11.79 11.46 11.64 1,135,194 -0.16(-1.36%)
Jan 31, 2018 11.89 12.01 11.72 11.80 762,179 +0.00(+0.00%)
Jan 30, 2018 11.65 11.90 11.60 11.80 521,017 +0.02(+0.17%)
Jan 29, 2018 12.05 12.07 11.73 11.78 762,765 -0.26(-2.16%)
Jan 26, 2018 12.10 12.10 11.94 12.04 657,617 -0.03(-0.25%)
Jan 25, 2018 12.05 12.07 11.68 12.07 804,202 +0.08(+0.67%)
Jan 24, 2018 12.22 12.22 11.93 11.99 1,447,335 -0.24(-1.96%)
Jan 23, 2018 12.14 12.23 12.01 12.23 533,675 +0.07(+0.58%)
Jan 22, 2018 12.10 12.22 12.02 12.16 583,710 +0.05(+0.41%)
Jan 19, 2018 11.91 12.14 11.83 12.11 595,502 +0.17(+1.42%)
Jan 18, 2018 12.09 12.21 11.91 11.94 1,392,541 -0.17(-1.40%)
Jan 17, 2018 11.91 12.14 11.75 12.11 672,425 +0.32(+2.71%)
Jan 16, 2018 11.85 12.00 11.73 11.79 714,414 -0.05(-0.42%)
Jan 12, 2018 11.84 11.84 11.84 0 +0.34(+2.96%)
Jan 11, 2018 11.61 11.75 11.50 11.50 692,784 -0.05(-0.43%)
Jan 10, 2018 11.55 899,802 +0.01(+0.09%)
Jan 09, 2018 11.41 11.79 11.41 11.54 1,968,792 +0.20(+1.76%)
Jan 08, 2018 11.37 11.52 11.30 11.34 1,408,617 -0.09(-0.79%)
Jan 05, 2018 11.28 11.43 11.10 11.43 527,689 +0.25(+2.24%)
Jan 04, 2018 11.20 11.28 11.03 11.18 611,691 +0.01(+0.09%)
Jan 03, 2018 11.66 11.66 11.16 11.17 746,149 -0.49(-4.20%)
Jan 02, 2018 11.58 11.67 11.40 11.66 959,535 +0.07(+0.60%)
Dec 29, 2017 11.59 11.59 11.59 0 -0.17(-1.45%)
Dec 28, 2017 11.81 11.83 11.74 11.76 327,463 -0.03(-0.25%)
Dec 27, 2017 11.88 11.93 11.78 11.79 327,129 -0.09(-0.76%)
Dec 26, 2017 11.80 11.96 11.76 11.88 645,998 +0.00(+0.00%)
Dec 22, 2017 11.88 11.95 11.75 11.88 608,255 +0.07(+0.59%)
Dec 21, 2017 12.00 12.03 11.81 11.81 545,487 -0.21(-1.75%)
Dec 20, 2017 11.95 12.10 11.84 12.02 924,196 +0.15(+1.26%)
Dec 19, 2017 11.78 12.01 11.74 11.87 730,590 +0.12(+1.02%)
Dec 18, 2017 11.66 11.85 11.52 11.75 1,028,265 +0.18(+1.56%)
Dec 15, 2017 11.14 11.65 11.14 11.57 2,790,519 +0.44(+3.95%)
Dec 14, 2017 11.20 11.32 11.00 11.13 1,116,748 +0.00(+0.00%)
Dec 13, 2017 11.09 11.29 11.02 11.13 1,697,053 +0.04(+0.36%)
Dec 12, 2017 11.24 11.24 10.90 11.09 944,826 -0.07(-0.63%)
Dec 11, 2017 11.16 11.35 11.07 11.16 1,216,487 -0.16(-1.41%)
Dec 08, 2017 11.43 11.48 11.23 11.32 915,935 +0.00(+0.00%)
Dec 07, 2017 11.64 11.64 11.27 1,222,866 +0.00(+0.00%)
Dec 06, 2017 11.68 12.02 11.59 11.69 1,914,928 +0.01(+0.09%)
Dec 05, 2017 11.90 12.38 11.61 11.68 1,826,926 -0.13(-1.10%)
Dec 04, 2017 11.54 11.95 11.54 11.81 2,327,793 +0.33(+2.87%)
Dec 01, 2017 11.39 11.50 11.06 11.48 3,519,822 +0.02(+0.17%)
Nov 30, 2017 11.43 11.58 11.17 11.46 3,595,658 +0.04(+0.35%)
Nov 29, 2017 11.42 11.63 11.33 11.42 2,169,782 +0.00(+0.00%)
Nov 28, 2017 11.13 11.45 11.02 11.42 2,404,191 +0.29(+2.61%)
Nov 27, 2017 11.65 11.83 11.13 11.13 1,539,872 -0.53(-4.55%)
Nov 24, 2017 11.64 11.66 11.50 11.66 327,223 +0.06(+0.52%)
Nov 22, 2017 11.53 11.85 11.53 11.60 486,138 +0.10(+0.87%)
Nov 21, 2017 11.38 11.55 11.30 11.50 622,624 +0.17(+1.50%)
Nov 20, 2017 11.49 11.55 11.30 11.33 565,483 -0.15(-1.31%)
Nov 17, 2017 11.27 11.66 11.21 11.48 968,694 +0.20(+1.77%)
Nov 16, 2017 10.77 11.41 10.71 11.28 1,589,679 +0.57(+5.32%)
Nov 15, 2017 10.70 10.79 10.59 10.71 597,631 -0.06(-0.56%)
Nov 14, 2017 10.55 10.84 10.51 10.77 717,612 +0.16(+1.51%)
Nov 13, 2017 10.19 10.88 10.19 10.61 1,780,611 +0.43(+4.22%)
Nov 10, 2017 9.950 10.21 9.880 10.18 1,034,273 +0.19(+1.90%)
Nov 09, 2017 9.750 10.16 9.730 9.990 1,163,066 +0.19(+1.94%)
Nov 08, 2017 9.610 9.960 9.410 9.800 888,194 +0.11(+1.14%)
Nov 07, 2017 9.470 9.820 9.440 9.690 1,216,696 +0.22(+2.32%)
Nov 06, 2017 9.750 9.875 9.425 9.470 1,188,897 -0.30(-3.07%)
Nov 03, 2017 8.840 9.860 8.840 9.770 1,961,200 +0.97(+11.02%)
Nov 02, 2017 8.610 8.950 8.420 8.800 1,057,114 +0.19(+2.21%)
Nov 01, 2017 8.760 8.820 8.600 8.610 845,074 -0.09(-1.03%)
Oct 31, 2017 8.810 8.810 8.700 8.700 903,799 -0.05(-0.57%)
Oct 30, 2017 8.770 8.820 8.672 8.750 422,784 -0.10(-1.13%)
Oct 27, 2017 8.850 8.890 8.570 8.850 633,317 -0.05(-0.56%)
Oct 26, 2017 8.680 8.960 8.650 8.900 681,200 +0.27(+3.13%)
Oct 25, 2017 8.740 8.740 8.430 8.630 1,086,493 -0.09(-1.03%)
Oct 24, 2017 9.420 9.420 8.720 8.720 1,365,223 -0.69(-7.33%)
Oct 23, 2017 9.630 9.630 9.370 9.410 826,020 -0.24(-2.49%)
Oct 20, 2017 9.560 9.730 9.546 9.650 542,291 +0.20(+2.12%)
Oct 19, 2017 9.500 9.570 9.310 9.450 523,482 -0.12(-1.25%)
Oct 18, 2017 9.490 9.600 9.420 9.570 632,005 +0.15(+1.59%)
Oct 17, 2017 9.530 9.560 9.370 9.420 440,395 -0.04(-0.42%)
Oct 16, 2017 9.450 9.560 9.290 9.460 563,137 +0.06(+0.64%)
Oct 13, 2017 9.530 9.530 9.390 9.400 693,231 -0.08(-0.84%)
Oct 12, 2017 9.490 9.500 9.350 9.480 589,174 -0.06(-0.63%)
Oct 11, 2017 9.490 9.570 9.425 9.540 616,396 +0.06(+0.63%)
Oct 10, 2017 9.480 9.570 9.420 9.480 636,923 +0.09(+0.96%)
Oct 09, 2017 9.460 9.570 9.260 9.390 1,061,499 -0.07(-0.74%)
Oct 06, 2017 9.760 9.801 9.350 9.460 1,290,194 -0.31(-3.17%)
Oct 05, 2017 9.270 9.930 9.253 9.770 1,947,610 +0.50(+5.39%)
Oct 04, 2017 9.270 9.340 9.141 9.270 827,384 -0.06(-0.64%)
Oct 03, 2017 9.180 9.330 9.100 9.330 870,295 +0.13(+1.41%)
Oct 02, 2017 9.000 9.230 8.930 9.200 831,644 +0.20(+2.22%)
Sep 29, 2017 8.950 9.000 8.870 9.000 768,980 +0.02(+0.22%)
Sep 28, 2017 8.840 8.990 8.760 8.980 1,176,453 +0.12(+1.35%)
Sep 27, 2017 8.610 8.860 8.450 8.860 1,322,949 +0.28(+3.26%)
Sep 26, 2017 8.410 8.620 8.340 8.580 1,967,468 +0.20(+2.39%)
Sep 25, 2017 8.060 8.490 8.060 8.380 1,657,809 +0.33(+4.10%)
Sep 22, 2017 7.970 8.080 7.940 8.050 1,197,205 +0.10(+1.26%)
Sep 21, 2017 8.300 8.310 7.940 7.950 1,350,156 -0.35(-4.22%)
Sep 20, 2017 8.410 8.480 8.275 8.300 931,067 -0.05(-0.60%)
Sep 19, 2017 8.470 8.470 8.290 8.350 607,613 -0.09(-1.07%)
Sep 18, 2017 8.410 8.570 8.340 8.440 696,632 +0.03(+0.36%)
Sep 15, 2017 8.370 8.435 8.280 8.410 1,471,622 +0.08(+0.96%)
Sep 14, 2017 8.390 8.480 8.285 8.330 508,091 -0.06(-0.72%)
Sep 13, 2017 8.410 8.490 8.370 8.390 848,175 +0.00(+0.00%)
Sep 12, 2017 8.360 8.430 8.280 8.390 567,016 +0.08(+0.96%)
Sep 11, 2017 8.440 8.590 8.270 8.310 554,215 -0.06(-0.72%)
Sep 08, 2017 8.540 8.560 8.210 8.370 784,853 -0.19(-2.22%)
Sep 07, 2017 8.850 8.910 8.490 8.560 813,340 -0.31(-3.49%)
Sep 06, 2017 8.840 8.985 8.840 8.870 945,070 +0.07(+0.80%)
Sep 05, 2017 8.740 9.000 8.740 8.800 1,457,020 +0.06(+0.69%)
Sep 01, 2017 8.540 8.918 8.520 8.740 1,743,340 +0.25(+2.94%)
Aug 31, 2017 8.720 8.850 8.490 8.490 1,519,440 -0.20(-2.30%)
Aug 30, 2017 8.410 8.800 8.370 8.690 1,142,286 +0.11(+1.28%)
Aug 29, 2017 8.530 8.705 8.500 8.580 1,454,875 -0.02(-0.23%)
Aug 28, 2017 8.440 8.650 8.440 8.600 997,353 +0.19(+2.26%)
Aug 25, 2017 8.280 8.480 8.250 8.410 917,787 +0.13(+1.57%)
Aug 24, 2017 8.120 8.445 8.090 8.280 860,421 +0.20(+2.48%)
Aug 23, 2017 8.200 8.250 8.060 8.080 567,285 -0.16(-1.94%)
Aug 22, 2017 8.150 8.350 8.150 8.240 611,995 +0.09(+1.10%)
Aug 21, 2017 8.200 8.220 8.130 8.150 764,870 -0.03(-0.37%)
Aug 18, 2017 8.100 8.275 8.100 8.180 827,845 +0.04(+0.49%)
Aug 17, 2017 8.160 8.380 8.120 8.140 516,177 -0.09(-1.09%)
Aug 16, 2017 8.260 8.390 8.185 8.230 548,661 -0.04(-0.48%)
Aug 15, 2017 8.480 8.555 8.240 8.270 680,647 -0.17(-2.01%)
Aug 14, 2017 8.350 8.600 8.320 8.440 834,746 +0.17(+2.06%)
Aug 11, 2017 8.360 8.500 8.240 8.270 949,846 -0.14(-1.66%)
Aug 10, 2017 8.640 8.650 8.365 8.410 762,129 -0.24(-2.77%)
Aug 09, 2017 8.620 8.750 8.520 8.650 672,915 -0.03(-0.35%)
Aug 08, 2017 8.960 8.990 8.610 8.680 1,049,924 -0.32(-3.56%)
Aug 07, 2017 8.910 9.050 8.770 9.000 759,762 +0.04(+0.45%)
Aug 04, 2017 8.430 9.000 8.340 8.960 1,358,962 +0.61(+7.31%)
Aug 03, 2017 8.340 8.960 8.150 8.350 1,138,987 -0.12(-1.42%)
Aug 02, 2017 9.030 9.070 8.445 8.470 1,417,537 -0.62(-6.82%)
Aug 01, 2017 9.030 9.230 8.960 9.090 765,759 +0.12(+1.34%)
Jul 31, 2017 9.260 9.300 8.880 8.970 1,025,576 -0.25(-2.71%)
Jul 28, 2017 9.260 9.330 9.130 9.220 638,110 -0.04(-0.43%)
Jul 27, 2017 9.090 9.280 9.010 9.260 755,247 +0.22(+2.43%)
Jul 26, 2017 9.080 9.130 9.000 9.040 605,246 -0.06(-0.66%)
Jul 25, 2017 8.800 9.185 8.786 9.100 1,271,622 +0.33(+3.76%)
Jul 24, 2017 8.820 8.830 8.690 8.770 509,740 -0.05(-0.57%)
Jul 21, 2017 9.010 9.010 8.775 8.820 1,885,811 -0.10(-1.12%)
Jul 20, 2017 8.830 8.990 8.820 8.920 562,370 +0.07(+0.79%)
Jul 19, 2017 8.810 8.920 8.810 8.850 714,560 +0.09(+1.03%)
Jul 18, 2017 8.820 8.850 8.620 8.760 444,634 -0.11(-1.24%)
Jul 17, 2017 8.790 8.930 8.700 8.870 815,648 +0.08(+0.91%)
Jul 14, 2017 8.590 8.830 8.590 8.790 458,997 +0.15(+1.74%)
Jul 13, 2017 8.560 8.660 8.440 8.640 438,332 +0.07(+0.82%)
Jul 12, 2017 8.500 8.655 8.490 8.570 647,894 +0.06(+0.71%)
Jul 11, 2017 8.510 8.600 8.370 8.510 586,130 +0.00(+0.00%)
Jul 10, 2017 8.520 8.570 8.400 8.510 619,830 -0.03(-0.35%)
Jul 07, 2017 8.450 8.590 8.350 8.540 593,126 +0.09(+1.07%)
Jul 06, 2017 8.610 8.640 8.410 8.450 665,615 -0.19(-2.20%)
Jul 05, 2017 8.870 8.920 8.605 8.640 598,226 -0.27(-3.03%)
Jul 03, 2017 8.740 8.980 8.740 8.910 1,166,672 +0.19(+2.18%)
Jun 30, 2017 8.830 8.870 8.510 8.720 941,842 -0.12(-1.36%)
Jun 29, 2017 8.950 9.060 8.800 8.840 811,156 -0.09(-1.01%)
Jun 28, 2017 8.930 9.100 8.855 8.930 1,061,494 +0.08(+0.90%)
Jun 27, 2017 8.740 8.944 8.730 8.850 936,654 +0.11(+1.26%)
Jun 26, 2017 8.590 8.800 8.520 8.740 638,282 +0.17(+1.98%)
Jun 23, 2017 8.400 8.600 8.280 8.570 1,577,956 +0.20(+2.39%)
Jun 22, 2017 8.370 8.540 8.320 8.370 1,373,295 +0.02(+0.24%)
Jun 21, 2017 8.510 8.520 8.311 8.350 981,708 -0.16(-1.88%)
Jun 20, 2017 8.850 8.880 8.510 8.510 691,167 -0.38(-4.27%)
Jun 19, 2017 8.900 8.960 8.720 8.890 814,544 +0.06(+0.68%)
Jun 16, 2017 8.650 8.830 8.560 8.830 1,042,402 +0.08(+0.91%)
Jun 15, 2017 8.710 8.990 8.605 8.750 868,609 -0.03(-0.34%)
Jun 14, 2017 8.700 8.790 8.525 8.780 567,322 +0.07(+0.80%)
Jun 13, 2017 8.730 8.880 8.540 8.710 842,688 +0.01(+0.11%)
Jun 12, 2017 8.540 9.240 8.515 8.700 1,477,475 +0.19(+2.23%)
Jun 09, 2017 8.350 8.645 8.240 8.510 1,523,462 +0.21(+2.53%)
Jun 08, 2017 7.970 8.340 7.860 8.300 1,269,357 +0.35(+4.40%)
Jun 07, 2017 7.930 7.980 7.820 7.950 783,103 +0.04(+0.51%)
Jun 06, 2017 7.770 7.930 7.660 7.910 942,680 +0.08(+1.02%)
Jun 05, 2017 7.640 7.890 7.610 7.830 924,421 +0.17(+2.22%)
Jun 02, 2017 7.880 7.950 7.630 7.660 824,055 -0.22(-2.79%)
Jun 01, 2017 7.690 7.950 7.620 7.880 802,017 +0.03(+0.38%)
May 31, 2017 7.840 7.880 7.460 7.850 1,862,701 +0.01(+0.13%)
May 30, 2017 7.770 7.905 7.740 7.840 711,964 +0.02(+0.26%)
May 26, 2017 7.460 7.835 7.450 7.820 958,228 +0.37(+4.97%)
May 25, 2017 7.650 7.663 7.420 7.450 684,994 -0.14(-1.84%)
May 24, 2017 7.720 7.775 7.570 7.590 555,546 -0.13(-1.68%)
May 23, 2017 7.690 7.730 7.555 7.720 730,087 +0.04(+0.52%)
May 22, 2017 7.430 7.680 7.430 7.680 1,350,100 +0.26(+3.50%)
May 19, 2017 7.510 7.520 7.360 7.420 765,359 -0.12(-1.59%)
May 18, 2017 7.460 7.570 7.410 7.540 936,244 +0.07(+0.94%)
May 17, 2017 7.730 7.650 7.420 7.470 798,375 -0.26(-3.36%)
May 16, 2017 7.940 8.030 7.690 7.730 902,830 -0.23(-2.89%)
May 15, 2017 7.800 8.040 7.790 7.960 1,431,083 +0.17(+2.18%)
May 12, 2017 8.040 8.120 7.750 7.790 976,880 -0.23(-2.87%)
May 11, 2017 8.100 8.200 8.000 8.020 670,434 -0.11(-1.35%)
May 10, 2017 8.270 8.350 8.110 8.130 751,486 -0.16(-1.93%)
May 09, 2017 8.250 8.345 8.200 8.290 651,394 +0.05(+0.61%)
May 08, 2017 8.250 8.390 8.220 8.240 915,574 -0.01(-0.12%)
May 05, 2017 8.420 8.500 8.150 8.250 1,393,990 -0.15(-1.79%)
May 04, 2017 8.830 8.830 8.370 8.400 857,352 -0.45(-5.08%)
May 03, 2017 8.260 8.900 8.260 8.850 1,572,090 +0.57(+6.88%)
May 02, 2017 8.210 8.350 8.120 8.280 759,934 +0.09(+1.10%)
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.