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 (%)
Mar 31, 2009 16.89 17.35 16.89 17.35 7,549 +0.55(+3.27%)
Mar 30, 2009 17.76 17.76 16.62 16.80 11,275 -0.88(-4.98%)
Mar 26, 2009 16.58 17.95 16.58 17.68 6,470 +0.99(+5.93%)
Mar 25, 2009 17.40 17.44 16.69 16.69 4,120 -0.19(-1.13%)
Mar 24, 2009 16.80 17.12 16.76 16.88 27,481 +0.00(+0.00%)
Mar 23, 2009 16.70 16.88 16.66 16.88 18,520 +0.86(+5.37%)
Mar 20, 2009 16.73 16.73 15.91 16.02 11,839 -0.46(-2.79%)
Mar 19, 2009 16.71 16.72 16.43 16.48 51,616 +0.22(+1.35%)
Mar 18, 2009 15.73 16.42 15.69 16.26 6,204 +0.57(+3.63%)
Mar 17, 2009 15.29 15.69 15.25 15.69 10,702 +0.25(+1.62%)
Mar 16, 2009 15.65 15.93 15.44 15.44 1,496 +0.05(+0.32%)
Mar 13, 2009 15.74 15.74 15.20 15.39 0 +0.07(+0.46%)
Mar 12, 2009 14.64 15.33 14.52 15.32 8,138 +0.53(+3.58%)
Mar 11, 2009 15.00 15.00 14.52 14.79 25,935 +0.29(+2.00%)
Mar 10, 2009 14.41 14.50 14.36 14.50 3,217 +1.00(+7.41%)
Mar 09, 2009 13.42 14.06 13.42 13.50 18,623 -0.34(-2.46%)
Mar 06, 2009 14.10 14.35 13.57 13.84 0 -0.13(-0.93%)
Mar 05, 2009 14.41 14.50 13.95 13.97 3,327 -0.68(-4.64%)
Mar 04, 2009 14.24 14.96 14.24 14.65 20,797 +0.33(+2.31%)
Mar 02, 2009 14.96 14.98 14.32 14.32 14,590 -1.09(-7.07%)
Feb 27, 2009 15.23 15.77 15.23 15.41 0 -0.12(-0.75%)
Feb 26, 2009 15.96 15.96 15.53 15.53 600 -0.26(-1.62%)
Feb 25, 2009 15.77 15.84 15.63 15.78 5,024 -0.28(-1.72%)
Feb 24, 2009 15.48 16.06 15.41 16.06 50,146 +0.73(+4.76%)
Feb 23, 2009 17.20 17.20 15.23 15.33 9,463 -0.94(-5.78%)
Feb 20, 2009 16.03 16.27 15.94 16.27 12,584 -0.18(-1.12%)
Feb 19, 2009 16.76 16.76 16.39 16.45 5,956 -0.19(-1.13%)
Feb 18, 2009 17.21 17.21 16.51 16.64 4,495 -0.31(-1.85%)
Feb 17, 2009 17.20 17.20 16.83 16.96 4,997 -0.94(-5.28%)
Feb 13, 2009 18.16 18.16 17.84 17.90 1,449 -0.08(-0.44%)
Feb 12, 2009 17.42 17.98 17.30 17.98 6,535 +0.23(+1.30%)
Feb 11, 2009 18.02 18.05 17.70 17.75 3,385 -0.12(-0.69%)
Feb 10, 2009 18.76 18.76 17.85 17.87 5,501 -0.92(-4.88%)
Feb 09, 2009 18.84 19.08 18.69 18.79 6,070 -0.04(-0.21%)
Feb 06, 2009 18.53 18.86 18.53 18.83 13,338 +0.73(+4.03%)
Feb 05, 2009 17.54 18.31 17.54 18.10 8,146 +0.33(+1.86%)
Feb 04, 2009 17.60 18.13 17.60 17.77 52,559 +0.29(+1.64%)
Feb 03, 2009 17.47 17.48 17.26 17.48 12,133 +0.37(+2.18%)
Feb 02, 2009 17.00 17.21 16.95 17.11 3,168 -0.22(-1.25%)
Jan 30, 2009 18.17 18.17 17.26 17.33 0 -0.75(-4.17%)
Jan 29, 2009 18.55 18.55 18.08 18.08 2,153 -0.55(-2.95%)
Jan 28, 2009 18.53 18.88 18.44 18.63 8,035 +0.55(+3.04%)
Jan 27, 2009 18.03 18.20 17.83 18.08 7,663 -0.11(-0.63%)
Jan 26, 2009 18.04 18.56 18.04 18.19 3,985 +0.26(+1.47%)
Jan 23, 2009 17.30 18.11 17.29 17.93 5,942 +0.06(+0.34%)
Jan 22, 2009 17.94 17.98 17.35 17.87 4,875 -0.09(-0.50%)
Jan 21, 2009 17.75 17.96 17.27 17.96 10,131 +0.64(+3.70%)
Jan 20, 2009 18.35 18.35 17.29 17.32 12,840 -1.16(-6.28%)
Jan 16, 2009 18.50 18.52 18.10 18.48 12,603 +0.28(+1.54%)
Jan 15, 2009 17.70 18.20 17.17 18.20 2,249 +0.49(+2.77%)
Jan 14, 2009 18.20 18.20 17.63 17.71 5,567 -0.80(-4.33%)
Jan 13, 2009 18.53 18.72 18.51 18.51 2,150 +0.11(+0.60%)
Jan 12, 2009 19.31 19.31 18.40 18.40 6,843 -1.02(-5.25%)
Jan 09, 2009 20.34 20.34 19.40 19.42 3,975 -0.66(-3.29%)
Jan 08, 2009 19.50 20.09 19.49 20.08 3,966 +0.31(+1.57%)
Jan 07, 2009 20.06 20.06 19.69 19.77 5,321 -0.78(-3.80%)
Jan 06, 2009 20.40 20.55 20.40 20.55 4,841 +0.51(+2.54%)
Jan 05, 2009 20.23 20.28 19.78 20.04 5,184 -0.04(-0.21%)
Jan 02, 2009 19.59 20.09 19.59 20.08 0 +0.65(+3.33%)
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.