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 31, 2014 5457 5505 5457 5505 944,111,872 +47.90(+0.88%)
Oct 30, 2014 5431 5459 5431 5457 881,897,216 +26.00(+0.48%)
Oct 29, 2014 5434 5463 5426 5431 904,444,096 -2.90(-0.05%)
Oct 28, 2014 5442 5442 5416 5434 826,613,888 -8.00(-0.15%)
Oct 27, 2014 5399 5445 5399 5442 778,844,480 +42.70(+0.79%)
Oct 24, 2014 5370 5412 5370 5399 760,276,224 +29.40(+0.55%)
Oct 23, 2014 5373 5377 5353 5370 785,473,792 -3.40(-0.06%)
Oct 22, 2014 5312 5375 5312 5373 783,556,672 +60.80(+1.14%)
Oct 21, 2014 5307 5332 5301 5312 961,166,208 +5.20(+0.10%)
Oct 20, 2014 5260 5329 5260 5307 655,270,080 +47.20(+0.90%)
Oct 17, 2014 5244 5296 5244 5260 878,978,496 +15.80(+0.30%)
Oct 16, 2014 5238 5248 5157 5244 991,312,320 +6.30(+0.12%)
Oct 15, 2014 5204 5246 5203 5238 832,732,992 +34.00(+0.65%)
Oct 14, 2014 5204 5204 5204 5204 0 +50.90(+0.99%)
Oct 13, 2014 5186 5186 5121 5153 838,756,416 -32.60(-0.63%)
Oct 10, 2014 5293 5293 5186 5186 933,671,680 -107.60(-2.03%)
Oct 09, 2014 5242 5321 5242 5293 826,658,688 +51.70(+0.99%)
Oct 08, 2014 5285 5285 5213 5242 861,008,320 -43.20(-0.82%)
Oct 07, 2014 5293 5318 5213 5285 828,180,992 -7.80(-0.15%)
Oct 06, 2014 5315 5318 5277 5293 453,050,912 -22.80(-0.43%)
Oct 03, 2014 5298 5316 5282 5315 687,374,016 +16.90(+0.32%)
Oct 02, 2014 5334 5334 5285 5298 765,990,272 -36.00(-0.67%)
Oct 01, 2014 5297 5337 5250 5334 775,972,928 +37.70(+0.71%)
Sep 30, 2014 5270 5297 5258 5297 841,522,176 +27.20(+0.52%)
Sep 29, 2014 5317 5317 5266 5270 706,321,088 -47.00(-0.88%)
Sep 26, 2014 5375 5375 5312 5317 825,969,216 -65.80(-1.22%)
Sep 25, 2014 5376 5411 5374 5382 680,191,808 +6.50(+0.12%)
Sep 24, 2014 5416 5416 5358 5376 758,099,008 -40.00(-0.74%)
Sep 23, 2014 5368 5423 5343 5416 861,330,112 +47.70(+0.89%)
Sep 22, 2014 5437 5438 5357 5368 848,957,888 -69.10(-1.27%)
Sep 19, 2014 5419 5447 5419 5437 1,552,909,184 +18.30(+0.34%)
Sep 18, 2014 5411 5434 5380 5419 1,029,665,088 +7.60(+0.14%)
Sep 17, 2014 5446 5464 5405 5411 948,417,088 -34.80(-0.64%)
Sep 16, 2014 5469 5485 5442 5446 863,804,800 -29.20(-0.53%)
Sep 15, 2014 5532 5532 5475 5475 797,929,920 -56.90(-1.03%)
Sep 12, 2014 5547 5549 5512 5532 764,008,704 -14.60(-0.26%)
Sep 11, 2014 5574 5596 5544 5547 755,594,112 -27.50(-0.49%)
Sep 10, 2014 5608 5608 5559 5574 799,208,704 -33.80(-0.60%)
Sep 09, 2014 5578 5609 5575 5608 786,992,576 +29.30(+0.53%)
Sep 08, 2014 5599 5602 5571 5579 611,820,288 -20.00(-0.36%)
Sep 05, 2014 5632 5632 5594 5599 736,236,032 -33.20(-0.59%)
Sep 04, 2014 5655 5657 5620 5632 762,256,320 -22.50(-0.40%)
Sep 03, 2014 5657 5670 5643 5655 904,956,288 -2.30(-0.04%)
Sep 02, 2014 5629 5657 5618 5657 704,953,728 +27.60(+0.49%)
Sep 01, 2014 5625 5652 5625 5629 0 +4.70(+0.08%)
Aug 29, 2014 5621 5628 5614 5625 1,144,748,160 +3.30(+0.06%)
Aug 28, 2014 5649 5649 5618 5621 1,094,633,856 -27.60(-0.49%)
Aug 27, 2014 5634 5650 5634 5649 938,706,688 +14.40(+0.26%)
Aug 26, 2014 5633 5645 5624 5634 836,006,080 +1.70(+0.03%)
Aug 25, 2014 5640 5646 5624 5633 705,505,472 -7.70(-0.14%)
Aug 22, 2014 5634 5657 5634 5640 773,785,792 +6.50(+0.12%)
Aug 21, 2014 5629 5672 5629 5634 942,020,096 +4.80(+0.09%)
Aug 20, 2014 5618 5633 5601 5629 857,711,808 +10.80(+0.19%)
Aug 19, 2014 5581 5621 5578 5618 860,880,000 +37.80(+0.68%)
Aug 18, 2014 5560 5581 5560 5581 578,947,712 +21.00(+0.38%)
Aug 15, 2014 5543 5572 5540 5560 711,282,624 +16.70(+0.30%)
Aug 14, 2014 5508 5552 5508 5543 905,398,976 +35.00(+0.64%)
Aug 13, 2014 5523 5523 5498 5508 808,016,000 -15.20(-0.28%)
Aug 12, 2014 5449 5526 5449 5523 869,261,312 +73.70(+1.35%)
Aug 11, 2014 5430 5468 5430 5449 634,899,328 +19.80(+0.36%)
Aug 08, 2014 5501 5501 5420 5430 851,190,784 -71.10(-1.29%)
Aug 07, 2014 5504 5514 5484 5501 814,077,120 -3.30(-0.06%)
Aug 06, 2014 5512 5512 5488 5504 693,547,008 -7.50(-0.14%)
Aug 05, 2014 5533 5540 5504 5512 717,942,976 -21.80(-0.39%)
Aug 04, 2014 5545 5545 5517 5533 542,479,680 -14.30(-0.26%)
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.