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

Tribune Media Corp (NY: TRCO )

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 34.68 34.71 34.03 34.39 471,725 -0.26(-0.76%)
Apr 27, 2017 34.61 34.75 34.40 34.65 490,278 +0.11(+0.33%)
Apr 26, 2017 34.37 34.81 34.10 34.54 622,063 +0.16(+0.47%)
Apr 25, 2017 34.51 34.73 34.26 34.38 1,322,726 -0.08(-0.22%)
Apr 24, 2017 35.64 35.64 34.38 34.45 1,518,904 -0.68(-1.93%)
Apr 21, 2017 35.91 35.97 35.03 35.13 1,220,358 -0.72(-2.02%)
Apr 20, 2017 35.64 36.18 35.40 35.85 1,221,395 -0.27(-0.76%)
Apr 19, 2017 35.49 37.63 35.49 36.13 1,730,984 +0.67(+1.88%)
Apr 18, 2017 35.12 35.50 34.81 35.46 562,143 +0.20(+0.56%)
Apr 17, 2017 35.18 35.35 35.17 35.26 930,074 +0.18(+0.51%)
Apr 13, 2017 35.05 35.31 34.93 35.08 551,073 -0.02(-0.05%)
Apr 12, 2017 35.35 35.74 35.00 35.10 438,423 -0.38(-1.06%)
Apr 11, 2017 35.21 35.59 35.13 35.48 1,188,061 +0.18(+0.51%)
Apr 10, 2017 35.37 35.53 35.19 35.30 742,165 +0.04(+0.11%)
Apr 07, 2017 35.65 35.71 35.26 35.26 476,287 -0.35(-0.98%)
Apr 06, 2017 35.31 35.69 35.04 35.61 2,509,173 +0.27(+0.77%)
Apr 05, 2017 36.03 36.11 35.26 35.34 771,381 -0.36(-1.00%)
Apr 04, 2017 35.04 35.78 35.04 35.69 985,144 +0.55(+1.58%)
Apr 03, 2017 34.94 35.44 34.87 35.14 712,480 +0.08(+0.24%)
Mar 31, 2017 35.10 35.53 35.00 35.05 849,229 -0.27(-0.77%)
Mar 30, 2017 35.19 35.53 34.90 35.33 792,413 +0.26(+0.75%)
Mar 29, 2017 35.00 35.55 34.73 35.06 914,513 +0.11(+0.32%)
Mar 28, 2017 34.88 35.24 34.78 34.95 2,199,891 -0.04(-0.11%)
Mar 27, 2017 33.84 35.18 33.84 34.99 1,161,770 -0.06(-0.16%)
Mar 24, 2017 35.34 35.55 34.89 35.05 448,417 -0.25(-0.72%)
Mar 23, 2017 35.42 35.96 35.24 35.30 788,387 -0.16(-0.45%)
Mar 22, 2017 34.95 35.50 34.83 35.46 1,061,108 +0.38(+1.07%)
Mar 21, 2017 35.58 35.68 35.01 35.08 1,412,785 -0.27(-0.77%)
Mar 20, 2017 35.17 35.49 34.82 35.36 1,714,463 +0.18(+0.51%)
Mar 17, 2017 35.41 35.87 34.90 35.18 2,577,820 +0.10(+0.30%)
Mar 16, 2017 36.06 36.23 34.92 35.07 2,457,064 -1.07(-2.97%)
Mar 15, 2017 35.74 36.17 35.55 36.15 2,536,008 +0.38(+1.05%)
Mar 14, 2017 35.66 35.82 35.37 35.77 846,044 +0.05(+0.13%)
Mar 13, 2017 36.49 36.73 35.56 35.72 2,042,533 -0.74(-2.04%)
Mar 10, 2017 36.31 36.78 36.16 36.47 2,139,200 -0.27(-0.74%)
Mar 09, 2017 37.07 37.48 36.63 36.74 4,013,478 -0.02(-0.05%)
Mar 08, 2017 36.64 37.24 36.45 36.76 1,760,877 +0.22(+0.61%)
Mar 07, 2017 35.60 36.57 35.38 36.53 2,793,196 +1.00(+2.81%)
Mar 06, 2017 35.98 36.03 34.99 35.53 2,210,978 +0.63(+1.79%)
Mar 03, 2017 34.39 35.01 34.22 34.91 1,552,431 +0.50(+1.44%)
Mar 02, 2017 34.74 34.74 33.59 34.41 2,109,393 -0.52(-1.50%)
Mar 01, 2017 35.42 37.38 34.24 34.93 5,103,897 +2.67(+8.28%)
Feb 28, 2017 32.68 32.68 32.08 32.26 2,948,619 -0.39(-1.20%)
Feb 27, 2017 32.24 32.70 32.14 32.65 1,865,204 +0.46(+1.42%)
Feb 24, 2017 32.13 32.38 32.04 32.20 954,611 -0.22(-0.69%)
Feb 23, 2017 32.65 32.80 32.30 32.42 2,234,959 -0.11(-0.34%)
Feb 22, 2017 32.48 32.84 32.15 32.53 3,000,348 +1.04(+3.29%)
Feb 21, 2017 30.87 31.63 30.82 31.50 816,781 +0.68(+2.21%)
Feb 17, 2017 30.81 30.81 30.81 0 +0.21(+0.67%)
Feb 16, 2017 30.30 30.76 30.30 30.61 1,199,396 +0.24(+0.80%)
Feb 15, 2017 29.79 30.59 29.77 30.36 1,186,792 +0.48(+1.59%)
Feb 14, 2017 29.80 29.96 29.46 29.89 688,767 +0.00(+0.00%)
Feb 13, 2017 29.25 29.90 29.20 29.89 1,131,782 +0.59(+2.01%)
Feb 10, 2017 27.79 29.31 27.79 29.30 1,850,289 +1.62(+5.84%)
Feb 09, 2017 27.17 28.02 27.04 27.68 1,025,312 +0.51(+1.89%)
Feb 08, 2017 27.44 27.44 27.07 27.17 532,677 -0.29(-1.06%)
Feb 07, 2017 27.34 27.54 27.11 27.46 529,152 +0.09(+0.34%)
Feb 06, 2017 27.24 27.56 27.18 27.36 509,937 +0.00(+0.00%)
Feb 03, 2017 27.26 27.49 27.21 27.36 489,275 +0.25(+0.93%)
Feb 02, 2017 27.22 27.33 26.99 27.11 510,187 -0.05(-0.17%)
Feb 01, 2017 27.06 27.27 26.50 27.16 1,279,959 +0.21(+0.76%)
Jan 31, 2017 26.54 26.99 26.36 26.95 705,265 +0.40(+1.51%)
Jan 30, 2017 26.52 26.57 26.18 26.55 851,154 -0.01(-0.04%)
Jan 27, 2017 26.55 26.62 25.93 26.56 982,444 +0.08(+0.32%)
Jan 26, 2017 26.86 27.22 26.39 26.48 1,031,841 -0.52(-1.94%)
Jan 25, 2017 27.07 27.41 26.36 27.00 1,395,904 -0.08(-0.31%)
Jan 24, 2017 27.03 27.14 26.31 27.08 860,036 +0.23(+0.87%)
Jan 23, 2017 26.72 27.21 26.47 26.85 1,170,264 +0.24(+0.91%)
Jan 20, 2017 26.97 27.20 26.54 26.61 1,044,047 -0.37(-1.39%)
Jan 19, 2017 27.14 27.29 26.74 26.98 501,322 -0.10(-0.38%)
Jan 18, 2017 26.94 27.26 26.71 27.08 609,880 +0.17(+0.63%)
Jan 17, 2017 27.41 27.69 26.82 26.92 1,021,474 -0.73(-2.64%)
Jan 13, 2017 27.65 27.65 27.65 0 -0.21(-0.74%)
Jan 12, 2017 27.84 28.05 27.21 27.85 1,247,290 -0.07(-0.23%)
Jan 11, 2017 28.27 28.41 27.45 27.92 2,938,444 -0.30(-1.06%)
Jan 10, 2017 29.29 29.29 28.11 28.22 1,399,633 -0.82(-2.81%)
Jan 09, 2017 30.30 30.30 29.02 29.03 1,509,236 -0.44(-1.49%)
Jan 06, 2017 29.23 29.68 29.05 29.47 1,512,981 +0.33(+1.13%)
Jan 05, 2017 28.95 29.31 28.88 29.14 1,146,825 +0.24(+0.81%)
Jan 04, 2017 28.37 28.95 28.13 28.91 1,431,733 +0.71(+2.50%)
Jan 03, 2017 29.01 29.11 27.89 28.20 1,783,172 +0.75(+2.74%)
Dec 30, 2016 27.45 27.45 27.45 0 +0.05(+0.17%)
Dec 29, 2016 27.60 27.68 27.14 27.40 393,257 -0.09(-0.34%)
Dec 28, 2016 27.62 27.84 27.47 27.49 522,075 -0.10(-0.37%)
Dec 27, 2016 27.49 27.84 27.42 27.60 683,618 +0.09(+0.34%)
Dec 23, 2016 27.50 27.50 27.50 0 +0.24(+0.86%)
Dec 22, 2016 27.41 27.54 26.93 27.27 624,669 -0.16(-0.57%)
Dec 21, 2016 27.80 27.91 27.41 27.42 368,127 -0.39(-1.41%)
Dec 20, 2016 27.05 28.49 26.70 27.82 2,204,510 +0.79(+2.93%)
Dec 19, 2016 27.45 27.67 26.96 27.02 792,824 -0.51(-1.85%)
Dec 16, 2016 27.39 27.57 27.20 27.53 1,135,371 +0.26(+0.95%)
Dec 15, 2016 26.79 27.43 26.72 27.27 827,967 +0.60(+2.24%)
Dec 14, 2016 26.19 26.69 25.99 26.68 758,966 +0.45(+1.74%)
Dec 13, 2016 26.35 26.55 26.09 26.22 361,064 -0.15(-0.57%)
Dec 12, 2016 26.83 26.84 25.99 26.37 696,428 -0.47(-1.75%)
Dec 09, 2016 26.96 26.99 26.43 26.84 1,640,056 +0.01(+0.03%)
Dec 08, 2016 26.90 26.91 26.43 26.83 1,328,833 +0.02(+0.09%)
Dec 07, 2016 27.12 27.27 26.76 26.81 1,473,009 -0.21(-0.78%)
Dec 06, 2016 26.83 27.16 26.47 27.02 553,942 +0.12(+0.44%)
Dec 05, 2016 27.25 27.45 26.81 26.90 690,967 -0.15(-0.55%)
Dec 02, 2016 27.49 27.73 27.02 27.05 376,432 -0.49(-1.79%)
Dec 01, 2016 28.27 28.27 27.52 27.55 528,050 -0.63(-2.23%)
Nov 30, 2016 27.90 28.40 27.90 28.18 688,142 +0.40(+1.44%)
Nov 29, 2016 26.94 27.86 26.80 27.78 969,032 +0.76(+2.82%)
Nov 28, 2016 27.34 27.52 26.61 27.01 643,001 +0.14(+0.53%)
Nov 25, 2016 26.41 26.98 26.38 26.87 298,421 +0.46(+1.75%)
Nov 23, 2016 26.41 26.41 26.41 0 -0.58(-2.15%)
Nov 22, 2016 27.22 27.48 26.98 26.99 1,008,986 -0.03(-0.12%)
Nov 21, 2016 27.74 28.10 26.97 27.02 1,027,158 -0.63(-2.27%)
Nov 18, 2016 28.10 28.32 27.58 27.65 539,926 -0.48(-1.70%)
Nov 17, 2016 28.17 28.45 28.00 28.13 637,014 +0.05(+0.20%)
Nov 16, 2016 27.78 28.21 27.74 28.07 1,317,761 +0.30(+1.07%)
Nov 15, 2016 27.91 28.14 27.24 27.78 1,386,519 -0.29(-1.03%)
Nov 14, 2016 26.80 28.10 26.55 28.07 1,927,755 +1.43(+5.38%)
Nov 11, 2016 25.32 26.77 25.12 26.63 1,449,605 +1.18(+4.65%)
Nov 10, 2016 24.62 25.77 24.58 25.45 1,844,235 +0.74(+3.00%)
Nov 09, 2016 23.37 24.78 23.18 24.71 2,843,775 +0.42(+1.73%)
Nov 08, 2016 24.86 24.91 24.25 24.29 1,315,258 -0.56(-2.26%)
Nov 07, 2016 24.57 24.89 24.42 24.85 1,298,968 +0.78(+3.24%)
Nov 04, 2016 23.89 24.51 23.87 24.07 795,241 +0.14(+0.59%)
Nov 03, 2016 23.66 24.03 23.59 23.93 935,045 +0.33(+1.39%)
Nov 02, 2016 24.35 24.81 23.57 23.60 1,625,164 -1.11(-4.48%)
Nov 01, 2016 25.41 25.45 24.60 24.71 982,798 -0.69(-2.73%)
Oct 31, 2016 25.21 25.57 25.19 25.40 499,524 +0.12(+0.46%)
Oct 28, 2016 25.31 25.66 25.11 25.28 457,532 -0.03(-0.12%)
Oct 27, 2016 25.81 25.84 24.75 25.32 908,886 -0.46(-1.78%)
Oct 26, 2016 25.79 25.85 25.39 25.78 1,248,341 -0.12(-0.45%)
Oct 25, 2016 26.02 26.24 25.79 25.89 541,230 -0.37(-1.42%)
Oct 24, 2016 26.46 26.55 26.16 26.27 408,812 -0.05(-0.18%)
Oct 21, 2016 26.08 26.57 25.84 26.31 418,494 +0.09(+0.33%)
Oct 20, 2016 26.52 26.65 26.06 26.23 566,883 -0.58(-2.15%)
Oct 19, 2016 26.82 26.89 26.59 26.80 776,414 +0.12(+0.47%)
Oct 18, 2016 26.80 26.89 26.50 26.68 932,927 +0.06(+0.23%)
Oct 17, 2016 26.22 26.80 26.22 26.62 1,301,678 +0.30(+1.12%)
Oct 14, 2016 26.68 27.08 26.21 26.32 583,419 -0.25(-0.94%)
Oct 13, 2016 26.50 26.92 26.27 26.57 843,843 -0.15(-0.55%)
Oct 12, 2016 27.05 27.33 26.70 26.72 678,530 -0.29(-1.07%)
Oct 11, 2016 27.15 27.22 26.84 27.01 921,766 -0.26(-0.97%)
Oct 10, 2016 27.64 27.90 27.22 27.27 607,054 -0.26(-0.96%)
Oct 07, 2016 28.10 28.15 27.47 27.54 367,634 -0.53(-1.89%)
Oct 06, 2016 28.14 28.14 27.76 28.07 604,070 -0.09(-0.30%)
Oct 05, 2016 28.21 28.46 28.12 28.15 650,813 -0.08(-0.28%)
Oct 04, 2016 28.56 28.60 28.11 28.23 609,618 -0.29(-1.01%)
Oct 03, 2016 28.46 28.78 28.37 28.52 685,517 +0.06(+0.22%)
Sep 30, 2016 28.81 28.99 28.45 28.46 593,792 -0.28(-0.98%)
Sep 29, 2016 28.51 29.04 28.38 28.74 836,936 -0.11(-0.38%)
Sep 28, 2016 27.80 29.13 27.80 28.85 2,099,841 +1.23(+4.46%)
Sep 27, 2016 27.48 27.68 27.16 27.61 449,547 +0.18(+0.65%)
Sep 26, 2016 26.93 28.22 26.93 27.44 484,665 -0.16(-0.59%)
Sep 23, 2016 27.58 28.03 27.53 27.60 783,666 -0.15(-0.53%)
Sep 22, 2016 27.24 28.05 27.06 27.75 930,511 +0.71(+2.62%)
Sep 21, 2016 27.57 27.66 26.84 27.04 1,760,943 -0.60(-2.17%)
Sep 20, 2016 28.62 28.83 27.58 27.64 1,265,459 -1.31(-4.52%)
Sep 19, 2016 29.04 29.22 28.58 28.95 391,346 +0.04(+0.13%)
Sep 16, 2016 28.66 29.04 28.33 28.91 815,444 +0.02(+0.05%)
Sep 15, 2016 29.13 29.39 28.85 28.89 322,284 -0.18(-0.62%)
Sep 14, 2016 29.06 29.54 28.82 29.07 886,363 +0.13(+0.46%)
Sep 13, 2016 29.15 29.69 28.68 28.94 1,360,711 -0.46(-1.56%)
Sep 12, 2016 28.85 29.62 28.67 29.40 588,296 +0.40(+1.37%)
Sep 09, 2016 29.73 29.75 28.97 29.00 729,870 -1.01(-3.35%)
Sep 08, 2016 29.81 30.23 29.64 30.01 361,732 +0.02(+0.08%)
Sep 07, 2016 29.98 30.32 29.78 29.98 486,495 -0.05(-0.18%)
Sep 06, 2016 30.73 30.73 29.69 30.04 583,279 -0.53(-1.73%)
Sep 02, 2016 30.20 30.57 30.57 30.57 508,224 +0.51(+1.68%)
Sep 01, 2016 29.66 30.40 29.66 30.06 579,375 +0.39(+1.31%)
Aug 31, 2016 30.41 30.41 29.50 29.67 789,952 -0.72(-2.38%)
Aug 30, 2016 30.70 30.84 30.20 30.40 1,294,334 -0.25(-0.81%)
Aug 29, 2016 29.91 30.78 29.91 30.65 563,419 +0.69(+2.32%)
Aug 26, 2016 30.19 30.23 29.75 29.95 509,414 -0.16(-0.52%)
Aug 25, 2016 29.95 30.46 29.95 30.11 450,037 +0.03(+0.10%)
Aug 24, 2016 30.23 30.41 29.98 30.08 346,798 -0.26(-0.85%)
Aug 23, 2016 29.69 30.40 29.63 30.33 852,901 +0.79(+2.66%)
Aug 22, 2016 29.90 29.90 29.27 29.55 608,786 -0.37(-1.25%)
Aug 19, 2016 29.83 29.96 29.67 29.92 315,147 +0.04(+0.13%)
Aug 18, 2016 30.19 30.40 29.84 29.88 252,896 -0.30(-0.98%)
Aug 17, 2016 29.84 30.22 29.76 30.18 294,526 +0.16(+0.52%)
Aug 16, 2016 30.32 30.32 29.82 30.02 672,752 -0.42(-1.37%)
Aug 15, 2016 29.76 30.55 29.72 30.44 318,257 +0.71(+2.40%)
Aug 12, 2016 30.04 30.41 29.53 29.73 1,096,176 -0.48(-1.59%)
Aug 11, 2016 29.66 30.51 29.63 30.21 969,021 +0.74(+2.50%)
Aug 10, 2016 28.86 29.64 28.45 29.47 754,347 +0.66(+2.28%)
Aug 09, 2016 28.92 28.92 27.99 28.81 936,315 -0.06(-0.21%)
Aug 08, 2016 29.33 29.60 28.75 28.88 540,543 -0.26(-0.88%)
Aug 05, 2016 28.64 29.20 28.60 29.13 779,018 +0.39(+1.37%)
Aug 04, 2016 28.75 28.94 28.46 28.74 597,278 -0.05(-0.16%)
Aug 03, 2016 27.74 28.91 27.74 28.78 647,240 +0.98(+3.54%)
Aug 02, 2016 28.71 28.73 27.72 27.80 974,183 -0.94(-3.26%)
Aug 01, 2016 28.62 28.87 28.37 28.74 541,319 +0.05(+0.19%)
Jul 29, 2016 29.39 29.65 28.64 28.68 569,431 -0.80(-2.70%)
Jul 28, 2016 29.42 30.06 29.15 29.48 1,114,593 -0.02(-0.05%)
Jul 27, 2016 29.53 29.53 28.76 29.50 581,619 -0.02(-0.05%)
Jul 26, 2016 30.10 30.15 29.43 29.51 493,185 -0.49(-1.63%)
Jul 25, 2016 29.98 30.29 29.88 30.00 226,384 +0.03(+0.10%)
Jul 22, 2016 30.21 30.21 29.84 29.97 342,240 -0.33(-1.10%)
Jul 21, 2016 30.45 30.64 30.27 30.30 258,588 -0.11(-0.36%)
Jul 20, 2016 30.22 30.60 29.88 30.41 303,727 +0.18(+0.59%)
Jul 19, 2016 30.07 30.26 29.80 30.23 280,645 +0.08(+0.26%)
Jul 18, 2016 30.09 30.21 29.96 30.15 221,296 +0.15(+0.52%)
Jul 15, 2016 30.64 30.64 29.78 30.00 320,545 -0.63(-2.07%)
Jul 14, 2016 30.49 30.94 30.42 30.63 195,180 +0.36(+1.18%)
Jul 13, 2016 30.39 30.43 30.04 30.28 404,939 -0.12(-0.38%)
Jul 12, 2016 30.59 31.07 30.32 30.39 694,112 -0.03(-0.10%)
Jul 11, 2016 30.38 30.72 30.15 30.42 256,399 +0.09(+0.31%)
Jul 08, 2016 29.94 30.56 29.77 30.33 559,667 +0.57(+1.90%)
Jul 07, 2016 29.38 29.82 29.37 29.77 668,786 +0.31(+1.05%)
Jul 06, 2016 28.88 29.53 28.52 29.46 998,833 +0.39(+1.36%)
Jul 05, 2016 29.75 29.75 28.95 29.06 402,004 -0.87(-2.90%)
Jul 01, 2016 30.39 29.93 29.93 29.93 637,594 -0.40(-1.33%)
Jun 30, 2016 30.46 30.74 30.15 30.33 672,011 -0.10(-0.33%)
Jun 29, 2016 29.70 30.77 29.28 30.43 671,138 +1.17(+3.99%)
Jun 28, 2016 29.18 29.40 28.80 29.26 491,571 +0.45(+1.56%)
Jun 27, 2016 29.09 29.43 28.58 28.81 849,761 -0.52(-1.77%)
Jun 24, 2016 29.42 30.08 28.78 29.33 1,493,296 -1.18(-3.88%)
Jun 23, 2016 30.08 30.56 29.94 30.52 409,847 +0.84(+2.82%)
Jun 22, 2016 28.91 29.76 28.81 29.68 683,351 +0.89(+3.09%)
Jun 21, 2016 29.36 29.36 28.54 28.79 669,095 -0.57(-1.95%)
Jun 20, 2016 29.35 29.60 29.08 29.36 505,395 +0.47(+1.63%)
Jun 17, 2016 29.26 29.62 28.72 28.89 808,183 -0.39(-1.32%)
Jun 16, 2016 29.11 29.38 28.40 29.28 529,169 -0.08(-0.26%)
Jun 15, 2016 28.78 30.23 28.63 29.36 1,008,170 +0.77(+2.71%)
Jun 14, 2016 28.55 28.80 28.23 28.58 527,660 +0.01(+0.03%)
Jun 13, 2016 28.74 29.23 28.50 28.57 389,967 -0.38(-1.31%)
Jun 10, 2016 29.23 29.23 28.82 28.95 373,165 -0.67(-2.27%)
Jun 09, 2016 30.03 30.09 29.52 29.63 286,427 -0.59(-1.95%)
Jun 08, 2016 30.38 30.62 30.11 30.22 334,434 -0.05(-0.15%)
Jun 07, 2016 30.67 30.67 30.20 30.26 366,115 -0.39(-1.26%)
Jun 06, 2016 30.37 30.89 30.21 30.65 296,144 +0.29(+0.94%)
Jun 03, 2016 30.66 30.66 29.93 30.36 245,365 -0.26(-0.83%)
Jun 02, 2016 30.17 30.63 30.17 30.62 287,547 +0.32(+1.05%)
Jun 01, 2016 30.28 30.35 29.29 30.30 912,150 -0.86(-2.76%)
May 31, 2016 31.25 31.40 30.95 31.16 344,773 +0.03(+0.10%)
May 27, 2016 31.10 31.13 31.13 31.13 216,621 +0.09(+0.30%)
May 26, 2016 31.33 31.53 30.58 31.04 518,984 -0.22(-0.72%)
May 25, 2016 30.77 31.40 30.58 31.26 744,389 +0.48(+1.56%)
May 24, 2016 31.35 31.40 30.24 30.78 628,944 -0.37(-1.19%)
May 23, 2016 30.07 31.31 29.87 31.15 927,821 +0.94(+3.10%)
May 20, 2016 29.84 30.55 29.74 30.22 444,902 +0.53(+1.80%)
May 19, 2016 29.31 29.70 29.06 29.68 440,965 +0.16(+0.55%)
May 18, 2016 29.87 29.97 29.03 29.52 646,929 -0.44(-1.47%)
May 17, 2016 29.92 30.33 29.78 29.96 779,895 -0.04(-0.13%)
May 16, 2016 30.14 30.48 29.80 30.00 414,344 +0.02(+0.08%)
May 13, 2016 29.74 30.81 29.74 29.98 779,300 +0.02(+0.05%)
May 12, 2016 30.77 30.84 29.50 29.96 598,000 -0.58(-1.89%)
May 11, 2016 29.95 31.01 29.67 30.54 925,504 +0.38(+1.28%)
May 10, 2016 29.22 30.38 28.59 30.15 1,419,826 +1.12(+3.84%)
May 09, 2016 29.44 29.76 28.84 29.04 698,139 -0.57(-1.92%)
May 06, 2016 28.81 29.70 28.81 29.61 468,619 +0.55(+1.91%)
May 05, 2016 29.41 29.86 28.84 29.05 389,981 -0.18(-0.61%)
May 04, 2016 29.57 30.02 28.88 29.23 500,763 -0.55(-1.83%)
May 03, 2016 29.64 30.04 29.47 29.78 542,064 -0.15(-0.49%)
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.