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 (%)
Jul 31, 2014 5615 5633 5611 5623 763,967,808 +8.00(+0.14%)
Jul 30, 2014 5581 5623 5581 5615 729,613,504 +34.50(+0.62%)
Jul 29, 2014 5570 5586 5560 5581 638,052,928 +10.70(+0.19%)
Jul 28, 2014 5574 5579 5551 5570 749,848,192 -4.30(-0.08%)
Jul 25, 2014 5577 5578 5559 5574 747,314,688 -2.60(-0.05%)
Jul 24, 2014 5565 5582 5564 5577 786,020,480 +9.80(+0.18%)
Jul 23, 2014 5534 5588 5534 5567 771,809,920 +33.00(+0.60%)
Jul 22, 2014 5529 5535 5520 5534 675,540,096 +5.30(+0.10%)
Jul 21, 2014 5519 5540 5518 5529 582,627,328 +9.50(+0.17%)
Jul 18, 2014 5510 5519 5473 5519 739,746,432 +9.30(+0.17%)
Jul 17, 2014 5505 5546 5505 5510 863,972,928 +5.40(+0.10%)
Jul 16, 2014 5496 5511 5486 5504 714,446,528 +8.80(+0.16%)
Jul 15, 2014 5496 5520 5480 5496 665,371,200 -0.10(-0.00%)
Jul 14, 2014 5475 5504 5475 5496 608,421,184 +21.20(+0.39%)
Jul 11, 2014 5454 5490 5433 5475 656,702,208 +20.30(+0.37%)
Jul 10, 2014 5442 5458 5440 5454 709,693,696 +12.10(+0.22%)
Jul 09, 2014 5498 5498 5430 5442 726,492,096 -56.30(-1.02%)
Jul 08, 2014 5506 5507 5489 5498 649,973,888 -7.80(-0.14%)
Jul 07, 2014 5512 5523 5502 5506 577,671,872 -5.50(-0.10%)
Jul 04, 2014 5480 5519 5480 5512 699,379,328 +32.30(+0.59%)
Jul 03, 2014 5443 5487 5443 5480 749,875,392 +37.80(+0.69%)
Jul 02, 2014 5366 5442 5366 5442 757,820,992 +75.20(+1.40%)
Jul 01, 2014 5382 5401 5361 5366 805,187,008 -15.50(-0.29%)
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%)
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.