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

(NY: )

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 29, 2010 4757 4761 4726 4733 1,592,405,760 -19.40(-0.41%)
Oct 28, 2010 4728 4767 4727 4753 1,258,892,800 +32.30(+0.68%)
Oct 27, 2010 4759 4771 4714 4720 1,617,114,496 -41.00(-0.86%)
Oct 26, 2010 4780 4783 4758 4762 1,168,982,912 -19.10(-0.40%)
Oct 25, 2010 4716 4794 4714 4781 1,158,757,120 +61.00(+1.29%)
Oct 22, 2010 4700 4720 4696 4720 1,069,061,888 +23.20(+0.49%)
Oct 21, 2010 4705 4731 4695 4696 1,395,443,200 +1.90(+0.04%)
Oct 20, 2010 4714 4714 4653 4694 1,387,970,304 -32.80(-0.69%)
Oct 19, 2010 4730 4752 4727 4727 1,619,097,216 +3.90(+0.08%)
Oct 18, 2010 4758 4758 4711 4723 1,099,311,616 -34.80(-0.73%)
Oct 15, 2010 4759 4764 4731 4758 1,252,454,528 -7.70(-0.16%)
Oct 14, 2010 4706 4768 4706 4766 1,505,026,048 +74.80(+1.59%)
Oct 13, 2010 4694 4724 4690 4691 1,226,222,336 +4.80(+0.10%)
Oct 12, 2010 4756 4757 4686 4686 1,244,430,720 -75.80(-1.59%)
Oct 11, 2010 4746 4774 4746 4762 1,218,324,096 +21.60(+0.46%)
Oct 08, 2010 4740 4746 4724 4740 1,117,332,352 -5.70(-0.12%)
Oct 07, 2010 4740 4750 4721 4746 1,302,998,656 +8.20(+0.17%)
Oct 06, 2010 4674 4744 4674 4738 1,442,305,920 +77.40(+1.66%)
Oct 05, 2010 4668 4672 4615 4661 1,087,811,072 -17.80(-0.38%)
Oct 04, 2010 4642 4695 4642 4678 640,369,792 +43.70(+0.94%)
Oct 01, 2010 4646 4668 4616 4635 961,865,280 -2.20(-0.05%)
Sep 30, 2010 4694 4698 4637 4637 1,543,750,144 -57.10(-1.22%)
Sep 29, 2010 4723 4743 4693 4694 1,339,915,904 -23.00(-0.49%)
Sep 28, 2010 4718 4728 4705 4717 975,119,680 -5.20(-0.11%)
Sep 27, 2010 4667 4727 4667 4722 1,173,132,160 +70.70(+1.52%)
Sep 24, 2010 4670 4670 4635 4652 1,173,677,056 -28.50(-0.61%)
Sep 23, 2010 4672 4681 4660 4680 1,006,270,912 +5.30(+0.11%)
Sep 22, 2010 4665 4688 4665 4675 1,118,938,624 +9.80(+0.21%)
Sep 21, 2010 4684 4710 4665 4665 1,208,798,464 -12.20(-0.26%)
Sep 20, 2010 4680 4680 4653 4677 976,810,688 -8.00(-0.17%)
Sep 17, 2010 4658 4692 4658 4685 1,523,846,656 +35.10(+0.75%)
Sep 16, 2010 4703 4708 4649 4650 1,813,656,960 -52.70(-1.12%)
Sep 15, 2010 4670 4710 4670 4703 1,644,565,632 +33.60(+0.72%)
Sep 14, 2010 4661 4689 4661 4669 1,422,233,600 +14.90(+0.32%)
Sep 13, 2010 4613 4661 4613 4654 1,433,713,664 +53.50(+1.16%)
Sep 10, 2010 4622 4635 4600 4601 1,207,784,192 -20.60(-0.45%)
Sep 09, 2010 4581 4631 4581 4621 1,468,058,240 +43.00(+0.94%)
Sep 08, 2010 4602 4607 4575 4578 1,247,295,232 -34.70(-0.75%)
Sep 07, 2010 4611 4630 4597 4613 1,235,891,456 -2.70(-0.06%)
Sep 06, 2010 4583 4616 4583 4616 1,211,705,344 +38.10(+0.83%)
Sep 03, 2010 4567 4589 4565 4578 1,334,146,560 +14.60(+0.32%)
Sep 02, 2010 4542 4583 4542 4563 1,324,218,240 +36.20(+0.80%)
Sep 01, 2010 4447 4531 4447 4527 1,494,033,408 +88.00(+1.98%)
Aug 31, 2010 4471 4473 4438 4439 1,320,041,856 -44.30(-0.99%)
Aug 30, 2010 4414 4486 4413 4483 1,210,599,040 +79.00(+1.79%)
Aug 27, 2010 4382 4411 4366 4404 1,435,900,032 +14.70(+0.33%)
Aug 26, 2010 4361 4389 4356 4389 1,617,259,136 +32.80(+0.75%)
Aug 25, 2010 4408 4408 4351 4357 1,584,512,256 -61.80(-1.40%)
Aug 24, 2010 4455 4455 4416 4418 1,337,837,696 -42.10(-0.94%)
Aug 23, 2010 4464 4471 4450 4460 1,116,593,152 -1.60(-0.04%)
Aug 20, 2010 4498 4499 4443 4462 1,378,337,408 -47.50(-1.05%)
Aug 19, 2010 4498 4510 4488 4510 1,556,832,768 +5.70(+0.13%)
Aug 18, 2010 4490 4524 4489 4504 1,565,576,960 +0.70(+0.02%)
Aug 17, 2010 4465 4511 4454 4503 1,190,445,312 +37.80(+0.85%)
Aug 16, 2010 4471 4476 4430 4465 1,103,820,928 -15.50(-0.35%)
Aug 13, 2010 4424 4481 4417 4481 1,417,142,016 +58.50(+1.32%)
Aug 12, 2010 4462 4462 4406 4422 1,612,453,504 -57.20(-1.28%)
Aug 11, 2010 4555 4556 4480 4480 1,204,136,832 -83.40(-1.83%)
Aug 10, 2010 4614 4618 4561 4563 1,373,074,176 -52.60(-1.14%)
Aug 09, 2010 4581 4619 4561 4616 996,268,032 +29.30(+0.64%)
Aug 06, 2010 4583 4586 4567 4586 912,223,808 +1.40(+0.03%)
Aug 05, 2010 4567 4597 4567 4585 1,158,553,984 +25.20(+0.55%)
Aug 04, 2010 4584 4584 4559 4560 1,062,608,000 -26.80(-0.58%)
Aug 03, 2010 4569 4598 4568 4586 1,188,513,536 +32.10(+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.