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 14.38 14.45 14.33 14.33 2,957 +0.25(+1.78%)
Mar 30, 2009 14.41 14.41 13.60 14.08 7,814 -0.84(-5.64%)
Mar 26, 2009 14.69 14.94 14.64 14.92 9,526 +0.22(+1.52%)
Mar 25, 2009 14.45 14.70 14.45 14.70 1,155 +0.32(+2.21%)
Mar 24, 2009 14.38 14.58 14.37 14.38 8,443 -0.16(-1.10%)
Mar 23, 2009 14.20 14.54 14.11 14.54 9,968 +0.91(+6.68%)
Mar 20, 2009 13.92 13.96 13.55 13.63 3,611 -0.27(-1.94%)
Mar 19, 2009 14.06 14.09 13.90 13.90 4,500 -0.19(-1.35%)
Mar 18, 2009 13.68 14.09 13.65 14.09 6,168 +0.36(+2.62%)
Mar 17, 2009 13.38 13.73 13.38 13.73 3,460 +0.45(+3.39%)
Mar 16, 2009 13.55 13.70 13.28 13.28 7,423 -0.15(-1.12%)
Mar 13, 2009 13.34 13.48 13.22 13.43 0 +0.14(+1.05%)
Mar 12, 2009 12.80 13.29 12.72 13.29 4,587 +0.47(+3.67%)
Mar 11, 2009 12.93 13.05 12.78 12.82 9,338 +0.00(+0.00%)
Mar 10, 2009 12.31 12.82 12.31 12.82 5,704 +0.74(+6.13%)
Mar 09, 2009 12.11 12.34 12.04 12.08 7,620 -0.17(-1.39%)
Mar 06, 2009 12.32 12.37 11.97 12.25 0 +0.01(+0.08%)
Mar 05, 2009 12.53 12.53 12.14 12.24 6,280 -0.52(-4.07%)
Mar 04, 2009 12.72 12.95 12.58 12.76 15,818 +0.37(+2.99%)
Mar 02, 2009 12.72 13.09 12.39 12.39 45,104 -0.77(-5.85%)
Feb 27, 2009 13.11 13.36 13.11 13.16 0 -0.11(-0.83%)
Feb 26, 2009 13.76 13.78 13.27 13.27 6,386 -0.54(-3.88%)
Feb 25, 2009 13.47 13.82 13.47 13.80 8,928 -0.04(-0.32%)
Feb 24, 2009 13.35 13.86 13.35 13.85 9,336 +0.56(+4.21%)
Feb 23, 2009 13.85 13.85 13.29 13.29 15,025 -0.53(-3.84%)
Feb 20, 2009 13.72 14.00 13.64 13.82 5,964 -0.22(-1.57%)
Feb 19, 2009 14.44 14.44 14.00 14.04 8,827 -0.16(-1.13%)
Feb 18, 2009 14.13 14.26 14.13 14.20 5,334 -0.26(-1.80%)
Feb 17, 2009 14.39 14.46 14.28 14.46 8,120 -0.58(-3.88%)
Feb 13, 2009 15.05 15.05 15.01 15.04 2,919 +0.12(+0.83%)
Feb 12, 2009 14.69 14.92 14.62 14.92 14,047 +0.03(+0.20%)
Feb 11, 2009 15.08 15.08 14.88 14.89 11,067 -0.06(-0.38%)
Feb 10, 2009 15.41 15.50 14.94 14.95 3,311 -0.74(-4.70%)
Feb 09, 2009 15.61 15.78 15.53 15.68 5,015 +0.03(+0.19%)
Feb 06, 2009 15.33 15.66 15.32 15.65 4,875 +0.38(+2.51%)
Feb 05, 2009 14.88 15.29 14.88 15.27 4,129 +0.17(+1.12%)
Feb 04, 2009 15.17 15.28 15.06 15.10 3,293 -0.09(-0.59%)
Feb 03, 2009 14.94 15.19 14.94 15.19 1,836 +0.29(+1.95%)
Feb 02, 2009 14.67 14.95 14.65 14.90 6,413 +0.02(+0.13%)
Jan 30, 2009 15.32 15.32 14.88 14.88 0 -0.44(-2.87%)
Jan 29, 2009 15.55 15.55 15.27 15.32 1,325 -0.49(-3.10%)
Jan 28, 2009 15.55 15.81 15.55 15.81 7,761 +0.46(+3.00%)
Jan 27, 2009 15.20 15.42 15.15 15.35 7,693 +0.25(+1.66%)
Jan 26, 2009 15.12 15.31 15.10 15.10 19,574 +0.07(+0.47%)
Jan 23, 2009 14.79 15.03 14.79 15.03 4,990 -0.26(-1.70%)
Jan 22, 2009 14.99 15.29 14.90 15.29 7,201 +0.41(+2.76%)
Jan 21, 2009 14.99 14.99 14.84 14.88 1,608 +0.06(+0.40%)
Jan 20, 2009 15.40 15.40 14.79 14.82 4,534 -0.67(-4.33%)
Jan 16, 2009 15.49 15.57 15.16 15.49 5,526 +0.30(+1.98%)
Jan 15, 2009 15.06 15.38 14.82 15.19 20,091 +0.08(+0.53%)
Jan 14, 2009 15.27 15.33 15.01 15.11 5,697 -0.45(-2.89%)
Jan 13, 2009 15.53 15.68 15.53 15.56 1,594 -0.03(-0.20%)
Jan 12, 2009 15.86 15.86 15.58 15.59 6,213 -0.44(-2.72%)
Jan 09, 2009 16.31 16.31 15.95 16.03 3,128 -0.17(-1.06%)
Jan 08, 2009 16.14 16.23 16.08 16.20 3,714 +0.06(+0.35%)
Jan 07, 2009 16.20 16.21 16.14 16.14 8,871 -0.50(-2.99%)
Jan 06, 2009 16.57 16.75 16.52 16.64 3,873 +0.22(+1.36%)
Jan 05, 2009 16.34 16.53 16.34 16.42 4,334 +0.22(+1.37%)
Jan 02, 2009 15.98 16.19 15.93 16.19 0 +0.19(+1.21%)
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.