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 (%)
May 31, 2012 2.590 2.590 2.460 2.570 26,647 +0.01(+0.39%)
May 30, 2012 2.800 2.800 2.520 2.560 31,140 -0.24(-8.57%)
May 29, 2012 2.740 2.850 2.610 2.800 193,926 +0.10(+3.70%)
May 25, 2012 2.600 2.700 2.510 2.700 180,537 +0.09(+3.45%)
May 24, 2012 2.520 2.660 2.500 2.610 146,130 +0.06(+2.35%)
May 23, 2012 2.870 2.870 2.530 2.550 307,740 -0.29(-10.21%)
May 22, 2012 2.620 2.890 2.600 2.840 157,690 +0.25(+9.65%)
May 21, 2012 2.650 2.650 2.450 2.590 339,308 +0.17(+7.02%)
May 18, 2012 2.900 2.900 2.420 2.420 598,253 -0.54(-18.24%)
May 17, 2012 3.200 3.200 2.920 2.960 548,476 -0.20(-6.33%)
May 16, 2012 3.020 3.260 3.020 3.160 846,154 +0.19(+6.40%)
May 15, 2012 3.180 3.290 2.970 2.970 213,858 -0.18(-5.71%)
May 14, 2012 3.260 3.260 3.140 3.150 178,963 -0.16(-4.83%)
May 11, 2012 3.290 3.390 3.160 3.310 202,454 +0.02(+0.61%)
May 10, 2012 3.150 3.440 3.150 3.290 344,128 +0.28(+9.30%)
May 09, 2012 3.040 3.100 3.000 3.010 149,138 -0.02(-0.66%)
May 08, 2012 3.050 3.090 2.800 3.030 520,644 -0.05(-1.62%)
May 07, 2012 3.050 3.160 3.050 3.080 10,100 -0.02(-0.65%)
May 04, 2012 3.050 3.120 3.010 3.100 777,270 +0.00(+0.00%)
May 03, 2012 3.260 3.260 3.080 3.100 434,296 -0.12(-3.73%)
May 02, 2012 3.300 3.400 3.200 3.220 103,591 -0.18(-5.29%)
May 01, 2012 3.430 3.450 3.400 3.400 6,747 -0.01(-0.29%)
Apr 30, 2012 3.470 3.470 3.320 3.410 13,202 -0.04(-1.16%)
Apr 27, 2012 3.400 3.490 3.370 3.450 171,543 -0.04(-1.15%)
Apr 26, 2012 3.400 3.520 3.390 3.490 126,443 +0.05(+1.45%)
Apr 25, 2012 3.410 3.570 3.380 3.440 168,292 +0.01(+0.29%)
Apr 24, 2012 3.320 3.490 3.320 3.430 173,755 +0.10(+3.00%)
Apr 23, 2012 3.250 3.390 3.250 3.330 796,827 -0.07(-2.06%)
Apr 20, 2012 3.340 3.440 3.210 3.400 2,169,134 +0.12(+3.66%)
Apr 19, 2012 3.330 3.400 3.270 3.280 470,236 +0.02(+0.61%)
Apr 18, 2012 3.350 3.410 3.210 3.260 208,667 -0.05(-1.51%)
Apr 17, 2012 3.440 3.480 3.260 3.310 554,403 -0.13(-3.78%)
Apr 16, 2012 3.540 3.550 3.400 3.440 160,418 -0.11(-3.10%)
Apr 13, 2012 3.500 3.670 3.480 3.550 427,088 +0.05(+1.43%)
Apr 12, 2012 3.470 3.600 3.440 3.500 959,034 +0.06(+1.74%)
Apr 11, 2012 3.460 3.540 3.360 3.440 278,192 +0.12(+3.61%)
Apr 10, 2012 3.440 3.500 3.320 3.320 152,358 -0.10(-2.92%)
Apr 09, 2012 3.390 3.460 3.390 3.420 55,449 -0.04(-1.16%)
Apr 05, 2012 3.480 3.540 3.450 3.460 85,191 -0.03(-0.86%)
Apr 04, 2012 3.520 3.630 3.450 3.490 432,211 -0.11(-3.06%)
Apr 03, 2012 3.650 3.780 3.550 3.600 144,404 -0.10(-2.70%)
Apr 02, 2012 3.520 3.800 3.520 3.700 86,623 +0.13(+3.64%)
Mar 30, 2012 3.610 3.650 3.570 3.570 6,300 -0.03(-0.83%)
Mar 29, 2012 3.730 3.730 3.550 3.600 1,227,835 -0.19(-5.01%)
Mar 28, 2012 3.630 3.850 3.630 3.790 545,255 +0.09(+2.43%)
Mar 27, 2012 3.870 3.880 3.700 3.700 140,644 -0.18(-4.64%)
Mar 26, 2012 3.840 3.960 3.800 3.880 249,546 +0.10(+2.65%)
Mar 23, 2012 3.800 3.850 3.720 3.780 259,485 -0.03(-0.79%)
Mar 22, 2012 4.030 4.150 3.700 3.810 888,650 -0.25(-6.16%)
Mar 21, 2012 4.210 4.210 4.060 4.060 72,513 -0.11(-2.64%)
Mar 20, 2012 4.260 4.260 4.100 4.170 82,391 -0.11(-2.57%)
Mar 19, 2012 4.280 4.420 4.220 4.280 142,895 +0.00(+0.00%)
Mar 16, 2012 4.290 4.290 4.190 4.280 94,703 +0.14(+3.38%)
Mar 15, 2012 4.220 4.250 4.040 4.140 248,008 -0.09(-2.13%)
Mar 14, 2012 4.000 4.230 3.995 4.230 332,083 +0.18(+4.44%)
Mar 13, 2012 3.970 4.170 3.970 4.050 116,124 +0.07(+1.76%)
Mar 12, 2012 4.060 4.140 3.980 3.980 88,102 -0.13(-3.16%)
Mar 09, 2012 4.060 4.170 4.060 4.110 6,200 +0.05(+1.23%)
Mar 08, 2012 4.120 4.150 4.030 4.060 10,374 +0.02(+0.50%)
Mar 07, 2012 3.900 4.050 3.900 4.040 40,776 +0.15(+3.86%)
Mar 06, 2012 4.330 4.330 3.870 3.890 316,271 -0.36(-8.47%)
Mar 05, 2012 4.520 4.520 4.250 4.250 47,575 -0.26(-5.76%)
Mar 02, 2012 4.490 4.580 4.430 4.510 178,594 -0.02(-0.44%)
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.