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 (%)
Mar 30, 2012 1967 1993 1935 1973 0 +16.92(+0.86%)
Mar 29, 2012 1962 1980 1915 1956 0 -19.51(-0.99%)
Mar 28, 2012 2015 2018 1959 1976 0 -39.17(-1.94%)
Mar 27, 2012 2021 2058 2006 2015 0 -27.28(-1.34%)
Mar 26, 2012 2028 2048 2006 2042 0 +40.78(+2.04%)
Mar 23, 2012 1954 2013 1958 2001 0 +19.41(+0.98%)
Mar 22, 2012 1964 2003 1967 1982 0 -21.79(-1.09%)
Mar 21, 2012 1991 2025 1988 2004 0 -3.97(-0.20%)
Mar 20, 2012 1992 2026 1979 2008 0 -1.01(-0.05%)
Mar 19, 2012 1991 2033 1972 2009 0 +7.64(+0.38%)
Mar 16, 2012 2005 2020 1981 2001 0 -4.03(-0.20%)
Mar 15, 2012 1948 2009 1952 2005 0 +37.35(+1.90%)
Mar 14, 2012 1951 1992 1945 1968 0 -8.48(-0.43%)
Mar 13, 2012 1926 1985 1932 1976 0 +39.02(+2.01%)
Mar 12, 2012 1934 1958 1912 1937 0 +6.16(+0.32%)
Mar 09, 2012 1933 1962 1915 1931 0 +2.35(+0.12%)
Mar 08, 2012 1934 1953 1910 1929 0 +12.56(+0.66%)
Mar 07, 2012 1897 1933 1903 1916 0 -8.15(-0.42%)
Mar 06, 2012 1941 1961 1911 1924 0 -37.06(-1.89%)
Mar 05, 2012 1921 1972 1913 1961 0 +21.02(+1.08%)
Mar 02, 2012 1969 1983 1927 1940 0 -27.95(-1.42%)
Mar 01, 2012 1970 1993 1946 1968 0 +8.45(+0.43%)
Feb 29, 2012 1988 2015 1942 1960 0 -25.16(-1.27%)
Feb 28, 2012 1995 2021 1962 1985 0 -22.76(-1.13%)
Feb 27, 2012 1999 2031 1972 2008 0 -2.28(-0.11%)
Feb 24, 2012 2013 2046 1983 2010 0 -0.68(-0.03%)
Feb 23, 2012 1997 2022 1955 2011 0 +12.32(+0.62%)
Feb 22, 2012 1982 2046 1963 1998 0 +23.71(+1.20%)
Feb 21, 2012 1998 2008 1949 1975 0 -22.23(-1.11%)
Feb 17, 2012 1997 1997 1997 0 +10.23(+0.51%)
Feb 16, 2012 1956 1998 1945 1987 0 +35.51(+1.82%)
Feb 15, 2012 1954 1982 1927 1951 0 -16.45(-0.84%)
Feb 14, 2012 1974 1987 1938 1968 0 -16.63(-0.84%)
Feb 13, 2012 1985 2009 1961 1984 0 +20.43(+1.04%)
Feb 10, 2012 1972 1989 1947 1964 0 -36.59(-1.83%)
Feb 09, 2012 2006 2018 1971 2000 0 -3.47(-0.17%)
Feb 08, 2012 1980 2026 1968 2004 0 +27.77(+1.41%)
Feb 07, 2012 1997 2023 1954 1976 0 -22.98(-1.15%)
Feb 06, 2012 1960 2022 1966 1999 0 +2.45(+0.12%)
Feb 03, 2012 1979 2020 1952 1997 0 +43.80(+2.24%)
Feb 02, 2012 1950 1988 1934 1953 0 -6.28(-0.32%)
Feb 01, 2012 1939 1981 1925 1959 0 +35.58(+1.85%)
Jan 31, 2012 1957 1970 1911 1923 0 -21.56(-1.11%)
Jan 30, 2012 1998 2021 1924 1945 0 -80.43(-3.97%)
Jan 27, 2012 2030 2051 1986 2025 0 -8.56(-0.42%)
Jan 26, 2012 2053 2086 2015 2034 0 -13.35(-0.65%)
Jan 25, 2012 2024 2060 2002 2047 0 +19.39(+0.96%)
Jan 24, 2012 2008 2046 1983 2028 0 +11.25(+0.56%)
Jan 23, 2012 1991 2051 1993 2017 0 +1.47(+0.07%)
Jan 20, 2012 1987 2046 1976 2015 0 +13.88(+0.69%)
Jan 19, 2012 1998 2030 1969 2001 0 +3.71(+0.19%)
Jan 18, 2012 1955 2008 1961 1998 0 +28.65(+1.46%)
Jan 17, 2012 1988 2005 1954 1969 0 +6.13(+0.31%)
Jan 13, 2012 1963 1963 1963 0 -5.97(-0.30%)
Jan 12, 2012 1950 1993 1936 1969 0 +9.20(+0.47%)
Jan 11, 2012 1920 1973 1927 1960 0 +21.91(+1.13%)
Jan 10, 2012 1913 1955 1902 1938 0 +49.67(+2.63%)
Jan 09, 2012 1866 1907 1867 1888 0 +4.01(+0.21%)
Jan 06, 2012 1873 1896 1848 1884 0 +9.86(+0.53%)
Jan 05, 2012 1843 1898 1840 1874 0 +2.74(+0.15%)
Jan 04, 2012 1875 1891 1846 1871 0 +27.22(+1.48%)
Dec 30, 2011 1856 1888 1835 1844 0 -11.48(-0.62%)
Dec 29, 2011 1832 1863 1822 1856 0 +28.04(+1.53%)
Dec 28, 2011 1870 1876 1813 1828 0 -33.74(-1.81%)
Dec 27, 2011 1856 1879 1841 1861 0 -4.59(-0.25%)
Dec 23, 2011 1866 1866 1866 0 +52.61(+2.90%)
Dec 21, 2011 1790 1819 1757 1813 0 +22.28(+1.24%)
Dec 20, 2011 1753 1809 1750 1791 0 +67.74(+3.93%)
Dec 19, 2011 1770 1781 1711 1723 0 -35.29(-2.01%)
Dec 16, 2011 1763 1808 1735 1759 0 +9.30(+0.53%)
Dec 15, 2011 1778 1792 1739 1749 0 -1.42(-0.08%)
Dec 14, 2011 1766 1785 1735 1751 0 -16.64(-0.94%)
Dec 13, 2011 1804 1837 1753 1767 0 -34.56(-1.92%)
Dec 12, 2011 1771 1812 1748 1802 0 +8.11(+0.45%)
Dec 09, 2011 1696 1810 1708 1794 0 +83.65(+4.89%)
Dec 08, 2011 1811 1824 1700 1710 0 -95.11(-5.27%)
Dec 07, 2011 1742 1860 1721 1805 0 +46.90(+2.67%)
Dec 06, 2011 1774 1793 1745 1758 0 -19.20(-1.08%)
Dec 05, 2011 1756 1855 1719 1778 0 +43.15(+2.49%)
Dec 02, 2011 1681 1754 1680 1735 0 +55.55(+3.31%)
Dec 01, 2011 1648 1702 1631 1679 0 +29.72(+1.80%)
Nov 30, 2011 1601 1656 1593 1649 0 +89.34(+5.73%)
Nov 29, 2011 1561 1590 1547 1560 0 -10.88(-0.69%)
Nov 28, 2011 1577 1617 1557 1571 0 +16.63(+1.07%)
Nov 25, 2011 1542 1583 1524 1554 0 +5.12(+0.33%)
Nov 23, 2011 1549 1549 1549 0 -36.10(-2.28%)
Nov 22, 2011 1603 1616 1576 1585 0 -19.67(-1.23%)
Nov 21, 2011 1607 1629 1587 1605 0 -32.94(-2.01%)
Nov 18, 2011 1648 1658 1624 1638 0 +1.15(+0.07%)
Nov 17, 2011 1653 1678 1619 1637 0 -21.50(-1.30%)
Nov 16, 2011 1616 1695 1623 1658 0 -1.60(-0.10%)
Nov 15, 2011 1619 1672 1619 1660 0 +20.15(+1.23%)
Nov 14, 2011 1651 1667 1623 1640 0 -19.86(-1.20%)
Nov 11, 2011 1641 1683 1636 1659 0 +41.50(+2.57%)
Nov 10, 2011 1604 1638 1592 1618 0 +21.29(+1.33%)
Nov 09, 2011 1634 1646 1583 1597 0 -83.65(-4.98%)
Nov 08, 2011 1663 1693 1629 1680 0 +27.84(+1.68%)
Nov 07, 2011 1639 1671 1605 1652 0 +9.95(+0.61%)
Nov 04, 2011 1659 1669 1611 1642 0 -35.26(-2.10%)
Nov 03, 2011 1667 1696 1626 1678 0 +35.76(+2.18%)
Nov 02, 2011 1641 1668 1600 1642 0 +31.72(+1.97%)
Nov 01, 2011 1624 1651 1583 1610 0 -70.14(-4.17%)
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%)
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