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 (%)
Dec 31, 2009 2194 2194 2194 0 -27.78(-1.25%)
Dec 30, 2009 2203 2233 2177 2222 0 +8.70(+0.39%)
Dec 29, 2009 2230 2252 2198 2213 0 -9.31(-0.42%)
Dec 28, 2009 2255 2274 2199 2223 0 -26.29(-1.17%)
Dec 24, 2009 2226 2267 2222 2249 0 +22.17(+1.00%)
Dec 23, 2009 2191 2241 2165 2227 0 +83.44(+3.89%)
Dec 22, 2009 2114 2158 2092 2143 0 +24.65(+1.16%)
Dec 21, 2009 2112 2141 2085 2119 0 +27.28(+1.30%)
Dec 18, 2009 2084 2166 2046 2091 0 +2.23(+0.11%)
Dec 17, 2009 2087 2129 2053 2089 0 -8.71(-0.42%)
Dec 16, 2009 2066 2126 2043 2098 0 +42.27(+2.06%)
Dec 15, 2009 2046 2088 2020 2055 0 +2.34(+0.11%)
Dec 14, 2009 2055 2069 2035 2053 0 +68.85(+3.47%)
Dec 11, 2009 1940 1999 1925 1984 0 +43.67(+2.25%)
Dec 10, 2009 1886 1988 1879 1941 0 +61.04(+3.25%)
Dec 09, 2009 1872 1903 1823 1880 0 +4.17(+0.22%)
Dec 08, 2009 1821 1909 1798 1875 0 +49.73(+2.72%)
Dec 07, 2009 1772 1850 1764 1826 0 +47.78(+2.69%)
Dec 04, 2009 1776 1814 1724 1778 0 +40.10(+2.31%)
Dec 03, 2009 1737 1782 1733 1738 0 -6.10(-0.35%)
Dec 02, 2009 1758 1780 1718 1744 0 -12.17(-0.69%)
Dec 01, 2009 1757 1800 1726 1756 0 +0.65(+0.04%)
Nov 30, 2009 1776 1796 1721 1755 0 -28.07(-1.57%)
Nov 27, 2009 1748 1809 1726 1783 0 -47.85(-2.61%)
Nov 25, 2009 1831 1831 1831 0 +17.84(+0.98%)
Nov 24, 2009 1815 1847 1785 1813 0 -8.41(-0.46%)
Nov 23, 2009 1845 1880 1813 1822 0 +19.17(+1.06%)
Nov 20, 2009 1839 1852 1779 1803 0 -49.23(-2.66%)
Nov 19, 2009 1892 1912 1831 1852 0 -72.36(-3.76%)
Nov 18, 2009 1945 1960 1900 1924 0 -23.88(-1.23%)
Nov 17, 2009 1933 1962 1895 1948 0 +12.37(+0.64%)
Nov 16, 2009 1862 1945 1849 1936 0 +83.94(+4.53%)
Nov 13, 2009 1856 1881 1828 1852 0 +15.78(+0.86%)
Nov 12, 2009 1877 1907 1824 1836 0 -40.37(-2.15%)
Nov 11, 2009 1887 1911 1852 1876 0 +16.74(+0.90%)
Nov 10, 2009 1874 1903 1824 1860 0 -16.13(-0.86%)
Nov 09, 2009 1834 1900 1822 1876 0 +60.31(+3.32%)
Nov 06, 2009 1803 1848 1778 1816 0 -26.62(-1.45%)
Nov 05, 2009 1767 1862 1761 1842 0 +74.29(+4.20%)
Nov 04, 2009 1804 1840 1752 1768 0 -30.10(-1.67%)
Nov 03, 2009 1737 1814 1705 1798 0 +45.95(+2.62%)
Nov 02, 2009 1759 1821 1716 1752 0 -9.65(-0.55%)
Oct 30, 2009 1900 1926 1740 1762 0 -137.56(-7.24%)
Oct 29, 2009 1844 1921 1828 1899 0 +75.72(+4.15%)
Oct 28, 2009 1971 1981 1814 1824 0 -153.58(-7.77%)
Oct 27, 2009 2042 2081 1966 1977 0 -70.16(-3.43%)
Oct 26, 2009 2144 2177 2029 2047 0 -87.99(-4.12%)
Oct 23, 2009 2157 2169 2113 2135 0 -65.17(-2.96%)
Oct 22, 2009 2090 2214 2086 2200 0 +104.60(+4.99%)
Oct 21, 2009 2101 2171 2057 2096 0 -20.54(-0.97%)
Oct 20, 2009 2117 2141 2102 2116 0 -43.23(-2.00%)
Oct 19, 2009 2078 2168 2060 2160 0 +97.78(+4.74%)
Oct 16, 2009 2085 2101 2017 2062 0 -36.08(-1.72%)
Oct 15, 2009 2074 2129 2040 2098 0 -9.73(-0.46%)
Oct 14, 2009 2094 2130 2052 2108 0 +54.85(+2.67%)
Oct 13, 2009 2046 2110 2004 2053 0 -9.05(-0.44%)
Oct 12, 2009 2088 2124 2028 2062 0 -19.60(-0.94%)
Oct 09, 2009 2038 2106 2017 2081 0 +31.17(+1.52%)
Oct 08, 2009 1998 2068 1990 2050 0 +66.51(+3.35%)
Oct 07, 2009 1979 2009 1945 1984 0 -4.34(-0.22%)
Oct 06, 2009 1955 2030 1934 1988 0 +36.54(+1.87%)
Oct 05, 2009 1858 1959 1844 1952 0 +95.94(+5.17%)
Oct 02, 2009 1869 1900 1818 1856 0 -50.82(-2.67%)
Oct 01, 2009 1973 1980 1863 1906 0 -70.12(-3.55%)
Sep 30, 2009 1964 2031 1902 1977 0 +10.60(+0.54%)
Sep 29, 2009 1951 2014 1902 1966 0 +158.85(+8.79%)
Sep 28, 2009 1743 1826 1737 1807 0 +59.94(+3.43%)
Sep 25, 2009 1719 1777 1713 1747 0 +3.32(+0.19%)
Sep 24, 2009 1805 1827 1703 1744 0 -58.10(-3.22%)
Sep 23, 2009 1841 1860 1792 1802 0 -39.25(-2.13%)
Sep 22, 2009 1814 1875 1766 1841 0 +35.41(+1.96%)
Sep 21, 2009 1801 1849 1771 1806 0 -21.34(-1.17%)
Sep 18, 2009 1872 1881 1806 1827 0 -31.13(-1.68%)
Sep 17, 2009 1876 1974 1837 1858 0 +10.02(+0.54%)
Sep 16, 2009 1800 1932 1792 1848 0 +48.52(+2.70%)
Sep 15, 2009 1743 1813 1725 1800 0 +60.15(+3.46%)
Sep 14, 2009 1682 1753 1666 1740 0 +21.49(+1.25%)
Sep 11, 2009 1647 1763 1646 1718 0 +44.83(+2.68%)
Sep 10, 2009 1605 1685 1609 1673 0 +54.88(+3.39%)
Sep 09, 2009 1607 1633 1592 1618 0 +18.63(+1.16%)
Sep 08, 2009 1607 1638 1580 1600 0 -10.72(-0.67%)
Sep 04, 2009 1610 1610 1610 0 +14.49(+0.91%)
Sep 03, 2009 1589 1626 1565 1596 0 +4.82(+0.30%)
Sep 02, 2009 1609 1644 1567 1591 0 -19.59(-1.22%)
Sep 01, 2009 1646 1686 1594 1611 0 -40.52(-2.45%)
Aug 31, 2009 1694 1718 1626 1651 0 -79.35(-4.59%)
Aug 28, 2009 1708 1760 1699 1731 0 +11.70(+0.68%)
Aug 27, 2009 1699 1734 1661 1719 0 +6.77(+0.40%)
Aug 26, 2009 1707 1739 1672 1712 0 +7.77(+0.46%)
Aug 25, 2009 1713 1737 1677 1704 0 +14.46(+0.86%)
Aug 24, 2009 1686 1731 1656 1690 0 -1.33(-0.08%)
Aug 21, 2009 1713 1738 1648 1691 0 +1.78(+0.11%)
Aug 20, 2009 1673 1710 1647 1689 0 +20.81(+1.25%)
Aug 19, 2009 1613 1685 1616 1669 0 +17.34(+1.05%)
Aug 18, 2009 1642 1687 1623 1651 0 +34.27(+2.12%)
Aug 17, 2009 1652 1674 1593 1617 0 -77.96(-4.60%)
Aug 14, 2009 1706 1719 1653 1695 0 -7.98(-0.47%)
Aug 13, 2009 1722 1738 1659 1703 0 -11.53(-0.67%)
Aug 12, 2009 1677 1745 1659 1714 0 +39.29(+2.35%)
Aug 11, 2009 1711 1741 1640 1675 0 -51.27(-2.97%)
Aug 10, 2009 1666 1750 1638 1726 0 +56.99(+3.41%)
Aug 07, 2009 1626 1712 1581 1669 0 +68.96(+4.31%)
Aug 06, 2009 1602 1646 1568 1601 0 -11.91(-0.74%)
Aug 05, 2009 1625 1660 1574 1612 0 -16.31(-1.00%)
Aug 04, 2009 1658 1673 1594 1629 0 -34.84(-2.09%)
Aug 03, 2009 1560 1677 1540 1664 0 +120.83(+7.83%)
Jul 31, 2009 1453 1581 1431 1543 0 +85.45(+5.86%)
Jul 30, 2009 1426 1487 1392 1457 0 +43.21(+3.06%)
Jul 29, 2009 1418 1459 1387 1414 0 -15.11(-1.06%)
Jul 28, 2009 1425 1467 1391 1429 0 -3.62(-0.25%)
Jul 27, 2009 1353 1446 1337 1433 0 +113.00(+8.56%)
Jul 25, 2009 1302 1336 1279 1320 0 -18.23(-1.36%)
Jul 24, 2009 1314 1351 1283 1338 0 +24.40(+1.86%)
Jul 23, 2009 1260 1372 1238 1314 0 +45.16(+3.56%)
Jul 22, 2009 1201 1305 1193 1268 0 +59.58(+4.93%)
Jul 21, 2009 1189 1234 1173 1209 0 +16.40(+1.38%)
Jul 20, 2009 1148 1202 1142 1193 0 +48.89(+4.27%)
Jul 17, 2009 1130 1159 1116 1144 0 +8.54(+0.75%)
Jul 16, 2009 1113 1153 1100 1135 0 +5.75(+0.51%)
Jul 15, 2009 1058 1143 1046 1129 0 +113.70(+11.19%)
Jul 14, 2009 991.90 1033 995.91 1016 0 +9.68(+0.96%)
Jul 13, 2009 987.44 1010 979.87 1006 0 +23.15(+2.36%)
Jul 10, 2009 984.43 997.52 970.35 982.81 0 -7.94(-0.80%)
Jul 09, 2009 994.85 1019 976.23 990.75 0 -8.81(-0.88%)
Jul 08, 2009 994.38 1018 987.79 999.56 0 +1.74(+0.17%)
Jul 07, 2009 1004 1024 989.15 997.82 0 -18.09(-1.78%)
Jul 06, 2009 995.42 1035 980.47 1016 0 +11.29(+1.12%)
Jul 02, 2009 1019 1042 996.86 1005 0 -41.38(-3.96%)
Jul 01, 2009 1026 1061 1026 1046 0 +8.66(+0.83%)
Jun 30, 2009 1024 1066 1021 1037 0 -6.19(-0.59%)
Jun 29, 2009 1030 1061 1019 1044 0 +2.43(+0.23%)
Jun 26, 2009 1029 1061 1007 1041 0 +12.19(+1.18%)
Jun 25, 2009 1014 1037 1009 1029 0 +17.71(+1.75%)
Jun 24, 2009 1003 1044 993.11 1011 0 +17.20(+1.73%)
Jun 23, 2009 1009 1023 983.58 994.00 0 -14.83(-1.47%)
Jun 22, 2009 1024 1042 997.78 1009 0 -27.86(-2.69%)
Jun 19, 2009 1043 1066 1020 1037 0 +10.92(+1.06%)
Jun 18, 2009 1038 1051 1008 1026 0 -16.24(-1.56%)
Jun 17, 2009 1040 1071 1024 1042 0 -4.74(-0.45%)
Jun 16, 2009 1067 1082 1034 1047 0 -17.17(-1.61%)
Jun 15, 2009 1090 1099 1052 1064 0 -38.77(-3.52%)
Jun 12, 2009 1102 1112 1084 1103 0 +7.91(+0.72%)
Jun 11, 2009 1099 1129 1080 1095 0 -1.41(-0.13%)
Jun 10, 2009 1128 1136 1080 1096 0 -23.21(-2.07%)
Jun 09, 2009 1124 1141 1099 1119 0 -2.43(-0.22%)
Jun 08, 2009 1121 1139 1096 1122 0 -6.81(-0.60%)
Jun 05, 2009 1136 1160 1113 1129 0 +10.49(+0.94%)
Jun 04, 2009 1099 1134 1085 1118 0 +26.01(+2.38%)
Jun 03, 2009 1128 1150 1068 1092 0 -38.94(-3.44%)
Jun 02, 2009 1187 1196 1110 1131 0 -59.63(-5.01%)
Jun 01, 2009 1165 1225 1159 1191 0 +34.86(+3.02%)
May 29, 2009 1193 1217 1140 1156 0 -31.34(-2.64%)
May 28, 2009 1197 1218 1143 1187 0 +3.77(+0.32%)
May 27, 2009 1189 1209 1167 1183 0 -2.75(-0.23%)
May 26, 2009 1142 1215 1120 1186 0 +33.47(+2.90%)
May 25, 2009 1138 1171 1124 1153 0 +0.00(+0.00%)
May 22, 2009 1138 1171 1124 1153 0 +16.71(+1.47%)
May 21, 2009 1159 1170 1114 1136 0 -42.51(-3.61%)
May 20, 2009 1169 1218 1159 1178 0 +16.57(+1.43%)
May 19, 2009 1171 1193 1138 1162 0 -9.33(-0.80%)
May 18, 2009 1115 1174 1095 1171 0 +59.38(+5.34%)
May 15, 2009 1143 1164 1100 1112 0 -24.78(-2.18%)
May 14, 2009 1132 1173 1110 1137 0 +6.34(+0.56%)
May 13, 2009 1177 1192 1106 1130 0 -63.08(-5.29%)
May 12, 2009 1221 1255 1151 1193 0 -24.67(-2.03%)
May 11, 2009 1189 1242 1164 1218 0 +11.05(+0.92%)
May 08, 2009 1155 1226 1118 1207 0 +74.84(+6.61%)
May 07, 2009 1156 1203 1077 1132 0 -16.26(-1.42%)
May 06, 2009 1141 1223 1094 1148 0 +35.46(+3.19%)
May 05, 2009 1098 1143 1048 1113 0 +8.07(+0.73%)
May 04, 2009 1106 1149 1044 1105 0 +2.74(+0.25%)
May 01, 2009 1158 1210 1042 1102 0 -63.35(-5.44%)
Apr 30, 2009 1161 1218 1146 1166 0 +13.06(+1.13%)
Apr 29, 2009 1131 1188 1113 1152 0 +34.99(+3.13%)
Apr 28, 2009 1109 1131 1082 1117 0 -10.11(-0.90%)
Apr 27, 2009 1136 1162 1112 1128 0 -17.70(-1.55%)
Apr 24, 2009 1107 1168 1098 1145 0 +39.74(+3.59%)
Apr 23, 2009 1107 1127 1075 1106 0 -0.47(-0.04%)
Apr 22, 2009 1082 1135 1045 1106 0 +25.22(+2.33%)
Apr 21, 2009 1091 1117 1049 1081 0 -28.57(-2.58%)
Apr 20, 2009 1183 1186 1100 1109 0 -98.29(-8.14%)
Apr 17, 2009 1144 1227 1116 1208 0 +50.96(+4.41%)
Apr 16, 2009 1133 1192 1097 1157 0 +51.52(+4.66%)
Apr 15, 2009 1062 1117 1049 1105 0 +38.98(+3.66%)
Apr 14, 2009 1089 1119 1018 1066 0 -29.00(-2.65%)
Apr 13, 2009 1094 1162 1045 1095 0 +1.78(+0.16%)
Apr 10, 2009 1029 1112 1008 1093 0 +0.00(+0.00%)
Apr 09, 2009 1029 1112 1008 1093 0 +98.67(+9.92%)
Apr 08, 2009 990.99 1008 969.70 994.74 0 +6.34(+0.64%)
Apr 07, 2009 1038 1045 980.45 988.40 0 -46.65(-4.51%)
Apr 06, 2009 1003 1048 984.80 1035 0 +23.56(+2.33%)
Apr 03, 2009 991.34 1018 954.60 1011 0 +15.20(+1.53%)
Apr 02, 2009 947.94 1006 935.28 996.29 0 +66.13(+7.11%)
Apr 01, 2009 914.59 936.75 882.27 930.15 0 +19.08(+2.09%)
Mar 31, 2009 928.01 942.19 894.43 911.08 0 +1.52(+0.17%)
Mar 30, 2009 966.09 979.75 893.01 909.56 0 -67.81(-6.94%)
Mar 27, 2009 989.49 1014 955.54 977.36 0 -22.21(-2.22%)
Mar 26, 2009 958.19 1002 951.57 999.57 0 +37.52(+3.90%)
Mar 25, 2009 956.09 1006 940.89 962.05 0 +10.20(+1.07%)
Mar 24, 2009 953.19 992.82 930.67 951.85 0 -7.27(-0.76%)
Mar 23, 2009 922.29 960.17 918.51 959.12 0 +79.96(+9.09%)
Mar 20, 2009 910.05 918.36 852.17 879.17 0 -28.64(-3.15%)
Mar 19, 2009 939.40 957.27 892.51 907.81 0 -21.05(-2.27%)
Mar 18, 2009 900.69 945.46 890.40 928.85 0 +19.30(+2.12%)
Mar 17, 2009 897.92 913.93 876.75 909.55 0 +12.53(+1.40%)
Mar 16, 2009 899.07 960.81 880.09 897.02 0 +18.08(+2.06%)
Mar 13, 2009 899.75 924.59 858.03 878.94 0 -19.37(-2.16%)
Mar 12, 2009 849.51 919.91 826.07 898.31 0 +46.53(+5.46%)
Mar 11, 2009 859.83 905.82 825.31 851.78 0 +8.22(+0.97%)
Mar 10, 2009 789.03 862.95 774.95 843.56 0 +60.29(+7.70%)
Mar 09, 2009 822.85 845.42 767.02 783.27 0 -46.00(-5.55%)
Mar 06, 2009 834.77 855.01 796.36 829.27 0 +0.68(+0.08%)
Mar 05, 2009 887.92 885.83 814.38 828.59 0 -55.27(-6.25%)
Mar 04, 2009 865.69 910.55 843.60 883.86 0 +26.84(+3.13%)
Mar 03, 2009 918.59 935.03 843.25 857.01 0 -56.19(-6.15%)
Mar 02, 2009 948.64 955.01 893.80 913.20 0 -45.94(-4.79%)
Feb 27, 2009 982.98 999.06 945.03 959.14 0 -38.81(-3.89%)
Feb 26, 2009 1042 1055 978.16 997.95 0 -25.65(-2.51%)
Feb 25, 2009 1054 1060 974.64 1024 0 -25.54(-2.43%)
Feb 24, 2009 1006 1073 988.74 1049 0 +42.28(+4.20%)
Feb 23, 2009 1046 1064 992.69 1007 0 -36.32(-3.48%)
Feb 20, 2009 1030 1068 1006 1043 0 +6.33(+0.61%)
Feb 19, 2009 1109 1099 1025 1037 0 -26.25(-2.47%)
Feb 18, 2009 1085 1095 1050 1063 0 -10.16(-0.95%)
Feb 17, 2009 1109 1113 1062 1073 0 -48.52(-4.33%)
Feb 16, 2009 1157 1174 1114 1122 0 +0.00(+0.00%)
Feb 13, 2009 1157 1174 1114 1122 0 -32.98(-2.86%)
Feb 12, 2009 1135 1166 1106 1155 0 +7.07(+0.62%)
Feb 11, 2009 1136 1164 1120 1148 0 +15.99(+1.41%)
Feb 10, 2009 1178 1237 1121 1132 0 -56.95(-4.79%)
Feb 09, 2009 1203 1223 1169 1189 0 -18.12(-1.50%)
Feb 06, 2009 1183 1236 1152 1207 0 +30.74(+2.61%)
Feb 05, 2009 1161 1198 1141 1176 0 +3.91(+0.33%)
Feb 04, 2009 1212 1224 1169 1172 0 -40.07(-3.31%)
Feb 03, 2009 1174 1237 1135 1212 0 +41.53(+3.55%)
Feb 02, 2009 1182 1217 1124 1171 0 -17.85(-1.50%)
Jan 30, 2009 1315 1329 1175 1189 0 -118.10(-9.04%)
Jan 29, 2009 1345 1356 1296 1307 0 -58.55(-4.29%)
Jan 28, 2009 1348 1389 1335 1365 0 +42.27(+3.20%)
Jan 27, 2009 1324 1356 1290 1323 0 +0.91(+0.07%)
Jan 26, 2009 1294 1371 1291 1322 0 +17.54(+1.34%)
Jan 23, 2009 1300 1351 1270 1304 0 -11.03(-0.84%)
Jan 22, 2009 1345 1380 1295 1315 0 -53.07(-3.88%)
Jan 21, 2009 1378 1398 1308 1369 0 +21.32(+1.58%)
Jan 20, 2009 1374 1421 1309 1347 0 -25.01(-1.82%)
Jan 19, 2009 1370 1393 1330 1372 0 +0.00(+0.00%)
Jan 16, 2009 1370 1393 1330 1372 0 +17.58(+1.30%)
Jan 15, 2009 1359 1401 1286 1355 0 -7.46(-0.55%)
Jan 14, 2009 1386 1404 1338 1362 0 -57.32(-4.04%)
Jan 13, 2009 1440 1452 1386 1419 0 +1.46(+0.10%)
Jan 12, 2009 1466 1489 1408 1418 0 -57.35(-3.89%)
Jan 09, 2009 1507 1525 1447 1475 0 -22.49(-1.50%)
Jan 08, 2009 1491 1508 1450 1498 0 +3.51(+0.23%)
Jan 07, 2009 1524 1546 1459 1494 0 -50.85(-3.29%)
Jan 06, 2009 1503 1560 1492 1545 0 +48.26(+3.22%)
Jan 05, 2009 1486 1533 1454 1497 0 +23.36(+1.59%)
Jan 02, 2009 1394 1491 1378 1474 0 +90.94(+6.58%)
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