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 (%)
Jun 30, 2014 5429 5430 5382 5382 755,250,688 -47.10(-0.87%)
Jun 27, 2014 5447 5462 5425 5429 940,869,632 -17.70(-0.32%)
Jun 26, 2014 5387 5447 5387 5447 747,437,696 +60.00(+1.11%)
Jun 25, 2014 5415 5415 5363 5387 869,625,984 -28.30(-0.52%)
Jun 24, 2014 5433 5434 5407 5415 764,063,232 -17.60(-0.32%)
Jun 23, 2014 5402 5448 5402 5433 774,168,320 +31.10(+0.58%)
Jun 20, 2014 5446 5446 5400 5402 1,270,638,336 -44.80(-0.82%)
Jun 19, 2014 5364 5446 5364 5446 1,084,457,344 +82.50(+1.54%)
Jun 18, 2014 5381 5385 5364 5364 866,422,912 -16.80(-0.31%)
Jun 17, 2014 5391 5395 5367 5381 831,574,528 -9.90(-0.18%)
Jun 16, 2014 5384 5391 5360 5391 823,084,992 +6.90(+0.13%)
Jun 13, 2014 5408 5408 5355 5384 940,029,184 -24.20(-0.45%)
Jun 12, 2014 5432 5432 5403 5408 690,112,000 -24.60(-0.45%)
Jun 11, 2014 5448 5448 5424 5432 754,729,472 -16.00(-0.29%)
Jun 10, 2014 5444 5474 5442 5448 727,519,296 +5.00(+0.09%)
Jun 06, 2014 5420 5452 5420 5444 825,615,808 +23.80(+0.44%)
Jun 05, 2014 5427 5437 5401 5420 788,011,392 -7.10(-0.13%)
Jun 04, 2014 5460 5464 5424 5427 789,083,584 -33.70(-0.62%)
Jun 03, 2014 5499 5506 5459 5460 878,979,584 -38.70(-0.70%)
Jun 02, 2014 5466 5502 5464 5499 793,794,688 +25.40(+0.46%)
May 30, 2014 5499 5504 5474 5474 1,431,053,440 -25.40(-0.46%)
May 29, 2014 5507 5508 5485 5499 610,957,824 -7.50(-0.14%)
May 28, 2014 5491 5520 5491 5507 720,249,408 +15.90(+0.29%)
May 27, 2014 5490 5506 5486 5491 604,208,896 +0.40(+0.01%)
May 26, 2014 5470 5490 5470 5490 581,715,072 +20.10(+0.37%)
May 23, 2014 5458 5484 5458 5470 721,836,608 +12.20(+0.22%)
May 22, 2014 5404 5468 5404 5458 788,151,296 +54.20(+1.00%)
May 21, 2014 5402 5404 5353 5404 867,724,608 +2.20(+0.04%)
May 20, 2014 5390 5414 5368 5402 735,598,016 +11.40(+0.21%)
May 19, 2014 5459 5459 5390 5390 824,779,904 -68.60(-1.26%)
May 16, 2014 5490 5490 5452 5459 726,569,920 -31.30(-0.57%)
May 15, 2014 5476 5490 5452 5490 786,206,016 +14.30(+0.26%)
May 14, 2014 5475 5483 5454 5476 771,600,320 +0.50(+0.01%)
May 13, 2014 5429 5483 5429 5475 925,035,904 +46.40(+0.85%)
May 12, 2014 5442 5460 5414 5429 649,060,928 -13.00(-0.24%)
May 09, 2014 5456 5456 5414 5442 680,602,880 -13.90(-0.25%)
May 08, 2014 5419 5464 5419 5456 725,077,376 +36.80(+0.68%)
May 07, 2014 5463 5463 5402 5419 727,546,176 -43.60(-0.80%)
May 06, 2014 5443 5473 5443 5463 558,706,816 +19.30(+0.35%)
May 05, 2014 5439 5465 5425 5443 553,522,816 +4.60(+0.08%)
May 02, 2014 5430 5439 5413 5439 689,641,600 +8.40(+0.15%)
May 01, 2014 5471 5482 5422 5430 698,313,472 -40.40(-0.74%)
Apr 30, 2014 5467 5488 5446 5471 793,932,032 +3.90(+0.07%)
Apr 29, 2014 5516 5533 5451 5467 836,409,472 -49.20(-0.89%)
Apr 28, 2014 5516 5529 5504 5516 718,180,928 +5513.57(+217927.67%)
Apr 25, 2014 2.610 2.660 2.530 2.530 166,970 -5512.97(-99.95%)
Apr 24, 2014 5502 5522 5502 5516 763,647,872 +13.30(+0.24%)
Apr 23, 2014 5467 5508 5467 5502 696,438,272 +35.10(+0.64%)
Apr 22, 2014 5445 5471 5443 5467 590,132,672 +5464.43(+204660.30%)
Apr 21, 2014 2.690 2.720 2.630 2.670 149,292 -5442.13(-99.95%)
Apr 17, 2014 5413 5450 5413 5445 678,193,472 +32.20(+0.59%)
Apr 16, 2014 5380 5416 5379 5413 668,488,896 +32.30(+0.60%)
Apr 15, 2014 5355 5400 5355 5380 740,198,016 +26.70(+0.50%)
Apr 14, 2014 5424 5424 5354 5354 788,456,000 -69.90(-1.29%)
Apr 11, 2014 5478 5478 5419 5424 815,083,520 -54.00(-0.99%)
Apr 10, 2014 5460 5500 5460 5478 951,462,720 +17.20(+0.32%)
Apr 09, 2014 5409 5473 5409 5460 967,283,392 +51.10(+0.94%)
Apr 08, 2014 5416 5418 5392 5409 731,612,800 -6.90(-0.13%)
Apr 07, 2014 5429 5429 5396 5416 605,957,824 -12.50(-0.23%)
Apr 04, 2014 5416 5429 5405 5429 678,717,568 +12.90(+0.24%)
Apr 03, 2014 5409 5425 5409 5416 794,483,200 +6.90(+0.13%)
Apr 02, 2014 5395 5415 5395 5409 872,718,528 +13.90(+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.