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 (%)
Apr 30, 2009 16.32 16.44 16.24 16.24 5,149 +0.16(+1.00%)
Apr 29, 2009 16.12 16.27 16.08 16.08 8,675 +0.33(+2.10%)
Apr 28, 2009 15.56 15.88 15.56 15.75 8,049 +0.03(+0.19%)
Apr 27, 2009 15.49 15.88 15.49 15.72 2,850 -0.13(-0.82%)
Apr 24, 2009 15.74 16.03 15.74 15.85 17,235 +0.22(+1.41%)
Apr 23, 2009 15.44 15.63 15.34 15.63 4,350 +0.11(+0.71%)
Apr 22, 2009 15.40 15.80 15.40 15.52 4,265 -0.07(-0.45%)
Apr 21, 2009 15.27 15.59 15.23 15.59 6,177 +0.34(+2.23%)
Apr 20, 2009 15.53 15.53 15.25 15.25 3,700 -0.63(-3.97%)
Apr 17, 2009 15.64 15.94 15.64 15.88 7,923 +0.07(+0.44%)
Apr 16, 2009 15.51 15.88 15.51 15.81 1,775 +0.32(+2.07%)
Apr 15, 2009 15.31 15.49 15.23 15.49 10,575 +0.17(+1.11%)
Apr 14, 2009 15.41 15.55 15.30 15.32 5,530 -0.34(-2.17%)
Apr 13, 2009 15.57 15.69 15.40 15.66 7,609 +0.05(+0.32%)
Apr 09, 2009 15.36 15.61 15.30 15.61 6,070 +0.62(+4.14%)
Apr 08, 2009 14.89 15.01 14.88 14.99 4,804 +0.23(+1.56%)
Apr 07, 2009 14.88 14.88 14.76 14.76 4,050 -0.35(-2.32%)
Apr 06, 2009 15.06 15.11 15.02 15.11 1,371 -0.19(-1.24%)
Apr 03, 2009 15.12 15.32 15.03 15.30 23,890 +0.23(+1.53%)
Apr 02, 2009 14.93 15.24 14.93 15.07 3,977 +0.45(+3.08%)
Apr 01, 2009 14.49 14.62 14.46 14.62 2,182 +0.29(+2.02%)
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%)
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.