Financial News

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Publishing - Newspapers Sector (CIX: MSECTOR727 )

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 (%)
Oct 31, 2011 1702 1739 1672 1680 0 -71.74(-4.09%)
Oct 28, 2011 1751 1765 1722 1752 0 +3.59(+0.21%)
Oct 27, 2011 1748 1787 1719 1749 0 +61.70(+3.66%)
Oct 26, 2011 1664 1711 1628 1687 0 +46.82(+2.85%)
Oct 25, 2011 1662 1695 1628 1640 0 -49.88(-2.95%)
Oct 24, 2011 1642 1708 1631 1690 0 +56.46(+3.46%)
Oct 21, 2011 1606 1646 1588 1633 0 +55.86(+3.54%)
Oct 20, 2011 1547 1595 1516 1578 0 +32.52(+2.10%)
Oct 19, 2011 1593 1609 1531 1545 0 -47.96(-3.01%)
Oct 18, 2011 1529 1609 1494 1593 0 +66.68(+4.37%)
Oct 17, 2011 1591 1607 1505 1526 0 -82.76(-5.14%)
Oct 14, 2011 1600 1641 1557 1609 0 +16.42(+1.03%)
Oct 13, 2011 1561 1608 1546 1593 0 +0.62(+0.04%)
Oct 12, 2011 1585 1621 1573 1592 0 +26.22(+1.67%)
Oct 11, 2011 1552 1591 1537 1566 0 +7.03(+0.45%)
Oct 10, 2011 1529 1575 1513 1559 0 +61.79(+4.13%)
Oct 07, 2011 1520 1536 1472 1497 0 -15.79(-1.04%)
Oct 06, 2011 1490 1519 1474 1513 0 +43.95(+2.99%)
Oct 05, 2011 1443 1491 1417 1469 0 +35.10(+2.45%)
Oct 04, 2011 1346 1441 1329 1434 0 +69.84(+5.12%)
Oct 03, 2011 1419 1438 1349 1364 0 -63.17(-4.43%)
Sep 30, 2011 1435 1463 1407 1427 0 -32.11(-2.20%)
Sep 29, 2011 1436 1469 1411 1459 0 +57.62(+4.11%)
Sep 28, 2011 1440 1470 1393 1402 0 -55.04(-3.78%)
Sep 27, 2011 1452 1507 1442 1457 0 +20.40(+1.42%)
Sep 26, 2011 1425 1446 1374 1436 0 +25.41(+1.80%)
Sep 23, 2011 1349 1432 1344 1411 0 +53.42(+3.94%)
Sep 22, 2011 1364 1386 1328 1357 0 -52.66(-3.73%)
Sep 21, 2011 1488 1503 1406 1410 0 -80.06(-5.37%)
Sep 20, 2011 1527 1556 1488 1490 0 -45.94(-2.99%)
Sep 19, 2011 1515 1557 1501 1536 0 -31.67(-2.02%)
Sep 16, 2011 1583 1611 1554 1568 0 -4.06(-0.26%)
Sep 15, 2011 1574 1586 1547 1572 0 +15.60(+1.00%)
Sep 14, 2011 1546 1590 1515 1556 0 +19.36(+1.26%)
Sep 13, 2011 1488 1551 1480 1537 0 +54.06(+3.65%)
Sep 12, 2011 1463 1498 1436 1483 0 -21.84(-1.45%)
Sep 09, 2011 1464 1532 1458 1505 0 -13.86(-0.91%)
Sep 08, 2011 1548 1576 1490 1518 0 -49.05(-3.13%)
Sep 07, 2011 1524 1578 1512 1568 0 +70.94(+4.74%)
Sep 06, 2011 1482 1517 1462 1497 0 -41.78(-2.72%)
Sep 02, 2011 1538 1538 1538 0 -88.59(-5.45%)
Sep 01, 2011 1669 1706 1620 1627 0 -66.44(-3.92%)
Aug 31, 2011 1713 1742 1674 1693 0 -9.06(-0.53%)
Aug 30, 2011 1683 1717 1658 1702 0 +7.12(+0.42%)
Aug 29, 2011 1576 1699 1592 1695 0 +118.49(+7.51%)
Aug 26, 2011 1506 1598 1507 1577 0 +36.13(+2.35%)
Aug 25, 2011 1602 1610 1531 1541 0 -47.83(-3.01%)
Aug 24, 2011 1548 1604 1530 1589 0 +36.90(+2.38%)
Aug 23, 2011 1508 1564 1493 1552 0 +50.95(+3.40%)
Aug 22, 2011 1527 1558 1479 1501 0 -14.70(-0.97%)
Aug 19, 2011 1500 1575 1490 1515 0 -5.97(-0.39%)
Aug 18, 2011 1590 1601 1505 1521 0 -116.59(-7.12%)
Aug 17, 2011 1669 1685 1623 1638 0 -24.02(-1.45%)
Aug 16, 2011 1613 1679 1611 1662 0 +10.96(+0.66%)
Aug 15, 2011 1622 1662 1592 1651 0 +55.41(+3.47%)
Aug 12, 2011 1618 1641 1572 1596 0 -9.74(-0.61%)
Aug 11, 2011 1528 1629 1507 1605 0 +89.81(+5.93%)
Aug 10, 2011 1576 1606 1507 1516 0 -115.10(-7.06%)
Aug 09, 2011 1635 1639 1496 1631 0 +77.46(+4.99%)
Aug 08, 2011 1635 1665 1541 1553 0 -134.28(-7.96%)
Aug 05, 2011 1751 1765 1619 1687 0 -6.63(-0.39%)
Aug 04, 2011 1760 1788 1680 1694 0 -119.46(-6.59%)
Aug 03, 2011 1820 1841 1752 1814 0 -6.08(-0.33%)
Aug 02, 2011 1842 1884 1796 1820 0 -59.67(-3.18%)
Aug 01, 2011 1921 1948 1847 1879 0 -22.08(-1.16%)
Jul 29, 2011 1904 1930 1862 1901 0 -27.69(-1.44%)
Jul 28, 2011 1929 1973 1912 1929 0 -22.21(-1.14%)
Jul 27, 2011 1998 2011 1939 1951 0 -56.76(-2.83%)
Jul 26, 2011 2012 2028 1987 2008 0 +2.51(+0.13%)
Jul 25, 2011 1975 2021 1976 2006 0 -7.57(-0.38%)
Jul 22, 2011 2018 2026 1999 2013 0 -14.32(-0.71%)
Jul 21, 2011 2001 2056 1982 2027 0 +51.62(+2.61%)
Jul 20, 2011 1977 1998 1953 1976 0 +2.13(+0.11%)
Jul 19, 2011 1941 1988 1928 1974 0 +46.09(+2.39%)
Jul 18, 2011 1968 2002 1907 1928 0 -43.90(-2.23%)
Jul 15, 2011 1971 1997 1951 1971 0 +9.98(+0.51%)
Jul 14, 2011 2007 2017 1952 1961 0 -37.79(-1.89%)
Jul 13, 2011 1996 2028 1978 1999 0 +14.41(+0.73%)
Jul 12, 2011 1982 2022 1963 1985 0 +3.52(+0.18%)
Jul 11, 2011 1991 2022 1970 1981 0 -60.58(-2.97%)
Jul 08, 2011 2061 2075 2019 2042 0 -44.06(-2.11%)
Jul 07, 2011 2054 2102 2064 2086 0 +32.14(+1.56%)
Jul 06, 2011 2044 2075 2035 2054 0 -9.46(-0.46%)
Jul 05, 2011 2069 2081 2044 2063 0 -3.03(-0.15%)
Jul 01, 2011 2066 2066 2066 0 +14.71(+0.72%)
Jun 30, 2011 2036 2066 2018 2052 0 +24.49(+1.21%)
Jun 29, 2011 1993 2040 1988 2027 0 +20.94(+1.04%)
Jun 28, 2011 1994 2016 1979 2006 0 +20.45(+1.03%)
Jun 27, 2011 1930 1996 1930 1986 0 +33.58(+1.72%)
Jun 24, 2011 1975 1989 1934 1952 0 -21.97(-1.11%)
Jun 23, 2011 1935 1984 1926 1974 0 -2.19(-0.11%)
Jun 22, 2011 2007 2023 1971 1976 0 -44.38(-2.20%)
Jun 21, 2011 1990 2041 1979 2021 0 +41.57(+2.10%)
Jun 20, 2011 1976 1990 1963 1979 0 +3.82(+0.19%)
Jun 17, 2011 1947 1995 1947 1975 0 +21.76(+1.11%)
Jun 16, 2011 1909 1969 1913 1954 0 +20.07(+1.04%)
Jun 15, 2011 1944 1972 1919 1933 0 -29.30(-1.49%)
Jun 14, 2011 1925 1983 1937 1963 0 +39.63(+2.06%)
Jun 13, 2011 1917 1954 1914 1923 0 -7.70(-0.40%)
Jun 10, 2011 1951 1981 1924 1931 0 -57.75(-2.90%)
Jun 09, 2011 1963 2004 1946 1989 0 +30.83(+1.57%)
Jun 08, 2011 1949 1990 1943 1958 0 -22.06(-1.11%)
Jun 07, 2011 1977 2014 1966 1980 0 +10.74(+0.55%)
Jun 06, 2011 1954 2008 1956 1969 0 -12.02(-0.61%)
Jun 03, 2011 1962 2039 1933 1981 0 +11.54(+0.59%)
May 24, 2011 1965 1999 1959 1970 0 -16.18(-0.81%)
May 23, 2011 1986 2021 1970 1986 0 -42.71(-2.11%)
May 20, 2011 2040 2054 2013 2028 0 -13.92(-0.68%)
May 19, 2011 2031 2056 2017 2042 0 +19.14(+0.95%)
May 18, 2011 1978 2043 1984 2023 0 +26.33(+1.32%)
May 17, 2011 1986 2016 1973 1997 0 +1.67(+0.08%)
May 16, 2011 1986 2032 1984 1995 0 -29.89(-1.48%)
May 13, 2011 2052 2066 2017 2025 0 -32.97(-1.60%)
May 12, 2011 2029 2073 2030 2058 0 +3.41(+0.17%)
May 11, 2011 2068 2087 2024 2055 0 -13.13(-0.63%)
May 10, 2011 2046 2092 2041 2068 0 +5.66(+0.27%)
May 09, 2011 2075 2085 2033 2062 0 -8.44(-0.41%)
May 06, 2011 2128 2139 2058 2071 0 -44.16(-2.09%)
May 05, 2011 2136 2169 2094 2115 0 -27.54(-1.29%)
May 04, 2011 2113 2165 2094 2142 0 +7.80(+0.37%)
May 03, 2011 2124 2167 2098 2134 0 -20.93(-0.97%)
May 02, 2011 2153 2161 2147 2155 0 +19.39(+0.91%)
Apr 29, 2011 2166 2182 2111 2136 0 -23.96(-1.11%)
Apr 28, 2011 2172 2193 2142 2160 0 -17.69(-0.81%)
Apr 27, 2011 2158 2200 2137 2178 0 +10.64(+0.49%)
Apr 26, 2011 2130 2184 2130 2167 0 +23.53(+1.10%)
Apr 25, 2011 2163 2171 2132 2144 0 -13.83(-0.64%)
Apr 21, 2011 2168 2186 2119 2157 0 +2.07(+0.10%)
Apr 20, 2011 2173 2186 2124 2155 0 +11.02(+0.51%)
Apr 19, 2011 2177 2217 2119 2144 0 -33.86(-1.55%)
Apr 18, 2011 2126 2197 2090 2178 0 +23.47(+1.09%)
Apr 15, 2011 2139 2175 2131 2155 0 +20.85(+0.98%)
Apr 14, 2011 2165 2178 2121 2134 0 -44.67(-2.05%)
Apr 13, 2011 2178 2202 2141 2178 0 +8.64(+0.40%)
Apr 12, 2011 2190 2207 2156 2170 0 -35.30(-1.60%)
Apr 11, 2011 2202 2225 2181 2205 0 +1.29(+0.06%)
Apr 08, 2011 2241 2247 2192 2204 0 -22.90(-1.03%)
Apr 07, 2011 2232 2249 2205 2227 0 -15.86(-0.71%)
Apr 06, 2011 2266 2286 2219 2243 0 -15.61(-0.69%)
Apr 05, 2011 2256 2288 2232 2258 0 -5.80(-0.26%)
Apr 04, 2011 2256 2284 2229 2264 0 +15.79(+0.70%)
Apr 01, 2011 2241 2277 2226 2248 0 +16.90(+0.76%)
Mar 31, 2011 2255 2271 2218 2231 0 -35.26(-1.56%)
Mar 30, 2011 2248 2277 2242 2267 0 +21.47(+0.96%)
Mar 29, 2011 2203 2254 2181 2245 0 +36.32(+1.64%)
Mar 28, 2011 2221 2263 2198 2209 0 -4.08(-0.18%)
Mar 25, 2011 2190 2236 2173 2213 0 +32.15(+1.47%)
Mar 24, 2011 2215 2225 2154 2181 0 -21.40(-0.97%)
Mar 23, 2011 2183 2225 2161 2202 0 +10.40(+0.47%)
Mar 22, 2011 2225 2237 2178 2192 0 -28.18(-1.27%)
Mar 21, 2011 2210 2231 2195 2220 0 +60.28(+2.79%)
Mar 18, 2011 2138 2180 2111 2160 0 +47.37(+2.24%)
Mar 17, 2011 2125 2155 2101 2112 0 +19.59(+0.94%)
Mar 16, 2011 2111 2136 2074 2093 0 -28.58(-1.35%)
Mar 15, 2011 2121 2151 2107 2121 0 -41.37(-1.91%)
Mar 14, 2011 2154 2190 2119 2163 0 -14.32(-0.66%)
Mar 11, 2011 2166 2193 2138 2177 0 +11.81(+0.55%)
Mar 10, 2011 2207 2226 2156 2165 0 -76.38(-3.41%)
Mar 09, 2011 2256 2277 2224 2242 0 -19.81(-0.88%)
Mar 08, 2011 2229 2282 2207 2261 0 +21.90(+0.98%)
Mar 07, 2011 2292 2315 2219 2239 0 -44.12(-1.93%)
Mar 04, 2011 2310 2333 2253 2284 0 -42.85(-1.84%)
Mar 03, 2011 2318 2358 2299 2326 0 +34.41(+1.50%)
Mar 02, 2011 2257 2324 2231 2292 0 +26.30(+1.16%)
Mar 01, 2011 2315 2335 2246 2266 0 -40.01(-1.74%)
Feb 28, 2011 2267 2336 2272 2306 0 +25.22(+1.11%)
Feb 25, 2011 2241 2290 2217 2280 0 +56.96(+2.56%)
Feb 24, 2011 2199 2249 2177 2224 0 -8.99(-0.40%)
Feb 23, 2011 2307 2334 2204 2232 0 -76.16(-3.30%)
Feb 22, 2011 2360 2384 2297 2309 0 -74.65(-3.13%)
Feb 18, 2011 2383 2383 2383 0 +3.16(+0.13%)
Feb 17, 2011 2324 2390 2334 2380 0 +28.70(+1.22%)
Feb 16, 2011 2309 2366 2312 2351 0 +28.67(+1.23%)
Feb 15, 2011 2304 2351 2304 2323 0 -16.18(-0.69%)
Feb 14, 2011 2313 2362 2314 2339 0 +5.35(+0.23%)
Feb 11, 2011 2314 2353 2306 2334 0 -6.70(-0.29%)
Feb 10, 2011 2313 2353 2302 2340 0 +13.72(+0.59%)
Feb 09, 2011 2329 2350 2296 2327 0 -4.99(-0.21%)
Feb 08, 2011 2342 2358 2292 2332 0 -13.51(-0.58%)
Feb 07, 2011 2311 2477 2294 2345 0 +36.47(+1.58%)
Feb 04, 2011 2330 2352 2277 2309 0 -18.07(-0.78%)
Feb 03, 2011 2261 2338 2231 2327 0 +42.77(+1.87%)
Feb 02, 2011 2193 2301 2200 2284 0 +62.80(+2.83%)
Feb 01, 2011 2159 2232 2162 2221 0 +54.68(+2.52%)
Jan 31, 2011 2206 2235 2140 2166 0 -52.12(-2.35%)
Jan 28, 2011 2230 2260 2186 2219 0 -27.25(-1.21%)
Jan 27, 2011 2237 2271 2219 2246 0 +3.10(+0.14%)
Jan 26, 2011 2224 2255 2204 2243 0 +25.92(+1.17%)
Jan 25, 2011 2204 2229 2180 2217 0 +3.31(+0.15%)
Jan 24, 2011 2158 2225 2164 2213 0 +31.90(+1.46%)
Jan 21, 2011 2209 2220 2166 2182 0 -7.54(-0.34%)
Jan 20, 2011 2129 2216 2126 2189 0 +33.50(+1.55%)
Jan 19, 2011 2181 2210 2141 2156 0 -48.20(-2.19%)
Jan 18, 2011 2163 2225 2165 2204 0 +11.01(+0.50%)
Jan 14, 2011 2193 2193 2193 0 +17.07(+0.78%)
Jan 13, 2011 2153 2204 2153 2176 0 -7.13(-0.33%)
Jan 12, 2011 2181 2222 2158 2183 0 -2.69(-0.12%)
Jan 11, 2011 2181 2211 2144 2186 0 +18.15(+0.84%)
Jan 10, 2011 2194 2209 2130 2167 0 -55.66(-2.50%)
Jan 07, 2011 2218 2256 2189 2223 0 -12.68(-0.57%)
Jan 06, 2011 2235 2287 2211 2236 0 -9.82(-0.44%)
Jan 05, 2011 2213 2268 2204 2246 0 +23.71(+1.07%)
Jan 04, 2011 2228 2252 2186 2222 0 -14.90(-0.67%)
Jan 03, 2011 2231 2273 2209 2237 0 +27.77(+1.26%)
Dec 31, 2010 2196 2227 2183 2209 0 +8.70(+0.40%)
Dec 30, 2010 2221 2229 2174 2200 0 -21.15(-0.95%)
Dec 29, 2010 2231 2246 2198 2221 0 +0.72(+0.03%)
Dec 28, 2010 2196 2239 2186 2221 0 +3.22(+0.15%)
Dec 27, 2010 2183 2235 2183 2217 0 -7.31(-0.33%)
Dec 23, 2010 2220 2252 2197 2225 0 +1.71(+0.08%)
Dec 22, 2010 2199 2230 2180 2223 0 +30.77(+1.40%)
Dec 21, 2010 2223 2236 2166 2192 0 -17.72(-0.80%)
Dec 20, 2010 2207 2232 2177 2210 0 +11.33(+0.52%)
Dec 17, 2010 2171 2222 2167 2199 0 +2.46(+0.11%)
Dec 16, 2010 2142 2209 2153 2196 0 +32.91(+1.52%)
Dec 15, 2010 2170 2212 2147 2163 0 -14.73(-0.68%)
Dec 14, 2010 2161 2207 2146 2178 0 -1.50(-0.07%)
Dec 10, 2010 2142 2199 2124 2180 0 +32.04(+1.49%)
Dec 09, 2010 2159 2177 2116 2148 0 +3.10(+0.14%)
Dec 08, 2010 2112 2179 2095 2144 0 +33.10(+1.57%)
Dec 07, 2010 2098 2150 2082 2111 0 +43.61(+2.11%)
Dec 06, 2010 2007 2083 2012 2068 0 +33.16(+1.63%)
Dec 03, 2010 1992 2065 1976 2035 0 +31.68(+1.58%)
Dec 02, 2010 1959 2014 1951 2003 0 +45.51(+2.33%)
Dec 01, 2010 1938 1986 1920 1957 0 +42.94(+2.24%)
Nov 30, 2010 1916 1937 1889 1914 0 -20.46(-1.06%)
Nov 29, 2010 1893 1947 1875 1935 0 +27.18(+1.42%)
Nov 26, 2010 1905 1944 1892 1908 0 -10.40(-0.54%)
Nov 24, 2010 1890 1918 1918 1918 0 +39.55(+2.11%)
Nov 23, 2010 1890 1926 1850 1879 0 -22.41(-1.18%)
Nov 22, 2010 1874 1921 1858 1901 0 +15.50(+0.82%)
Nov 19, 2010 1878 1896 1860 1885 0 +4.30(+0.23%)
Nov 18, 2010 1876 1903 1851 1881 0 +36.42(+1.97%)
Nov 17, 2010 1860 1882 1828 1845 0 -4.64(-0.25%)
Nov 16, 2010 1857 1915 1835 1849 0 -23.62(-1.26%)
Nov 15, 2010 1894 1912 1860 1873 0 -17.10(-0.90%)
Nov 12, 2010 1905 1936 1883 1890 0 -34.24(-1.78%)
Nov 11, 2010 1870 1958 1859 1924 0 +36.82(+1.95%)
Nov 10, 2010 1891 1922 1869 1888 0 -22.12(-1.16%)
Nov 09, 2010 1952 1960 1898 1910 0 -24.42(-1.26%)
Nov 08, 2010 1909 1969 1902 1934 0 -2.79(-0.14%)
Nov 05, 2010 1899 1967 1893 1937 0 +22.94(+1.20%)
Nov 04, 2010 1856 1935 1840 1914 0 +56.28(+3.03%)
Nov 03, 2010 1853 1899 1818 1858 0 -12.67(-0.68%)
Nov 02, 2010 1844 1884 1827 1870 0 +51.26(+2.82%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback