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 (%)
Aug 31, 2009 4493 4540 4476 4484 2,045,021,568 -11.80(-0.26%)
Aug 28, 2009 4466 4497 4466 4496 1,908,021,248 +37.80(+0.85%)
Aug 27, 2009 4461 4468 4435 4458 2,221,703,936 -6.30(-0.14%)
Aug 26, 2009 4419 4477 4419 4464 2,250,122,752 +46.90(+1.06%)
Aug 25, 2009 4431 4442 4400 4418 1,509,120,128 -16.70(-0.38%)
Aug 24, 2009 4330 4434 4329 4434 1,405,939,456 +128.50(+2.98%)
Aug 21, 2009 4391 4395 4278 4306 2,694,360,320 -85.70(-1.95%)
Aug 20, 2009 4409 4437 4381 4391 1,662,763,264 +3.90(+0.09%)
Aug 19, 2009 4386 4444 4382 4388 1,864,089,600 +1.60(+0.04%)
Aug 18, 2009 4386 4401 4358 4386 1,430,640,640 -12.20(-0.28%)
Aug 17, 2009 4456 4456 4398 4398 1,403,748,864 -67.00(-1.50%)
Aug 14, 2009 4447 4506 4447 4465 2,051,932,160 +28.40(+0.64%)
Aug 13, 2009 4354 4437 4354 4437 2,234,504,704 +90.80(+2.09%)
Aug 12, 2009 4325 4354 4300 4346 1,671,504,256 +11.50(+0.27%)
Aug 11, 2009 4304 4335 4286 4334 1,540,210,560 +25.20(+0.58%)
Aug 10, 2009 4314 4352 4305 4309 1,791,228,032 +6.10(+0.14%)
Aug 07, 2009 4322 4322 4282 4303 1,285,797,760 -27.90(-0.64%)
Aug 06, 2009 4278 4331 4278 4331 1,582,022,784 +58.80(+1.38%)
Aug 05, 2009 4325 4325 4272 4272 1,341,689,856 -41.70(-0.97%)
Aug 04, 2009 4295 4346 4295 4314 2,199,560,960 +43.40(+1.02%)
Aug 03, 2009 4252 4288 4250 4270 1,240,119,680 +21.00(+0.49%)
Jul 31, 2009 4216 4252 4214 4250 1,932,795,136 +53.60(+1.28%)
Jul 30, 2009 4145 4206 4142 4196 1,514,616,320 +47.00(+1.13%)
Jul 29, 2009 4163 4183 4148 4149 1,568,058,496 -25.10(-0.60%)
Jul 28, 2009 4149 4182 4149 4174 1,416,741,632 +26.20(+0.63%)
Jul 27, 2009 4105 4161 4105 4148 1,234,428,160 +50.50(+1.23%)
Jul 24, 2009 4088 4130 4088 4097 1,475,852,800 +24.70(+0.61%)
Jul 23, 2009 4061 4077 4053 4073 1,468,234,496 +3.70(+0.09%)
Jul 22, 2009 4052 4074 4046 4069 1,322,440,448 +20.60(+0.51%)
Jul 21, 2009 4053 4079 4042 4048 1,138,902,144 +4.10(+0.10%)
Jul 20, 2009 3998 4059 3998 4044 976,237,120 +51.30(+1.28%)
Jul 17, 2009 3993 4017 3981 3993 977,644,928 +5.10(+0.13%)
Jul 16, 2009 3936 4012 3935 3988 1,308,624,640 +70.30(+1.79%)
Jul 15, 2009 3863 3922 3862 3918 1,110,569,728 +58.70(+1.52%)
Jul 14, 2009 3756 3859 3756 3859 912,726,720 +120.80(+3.23%)
Jul 13, 2009 3787 3790 3736 3738 844,521,408 -52.60(-1.39%)
Jul 10, 2009 3762 3793 3761 3791 856,646,592 +29.20(+0.78%)
Jul 09, 2009 3764 3767 3740 3761 1,012,106,624 -4.60(-0.12%)
Jul 08, 2009 3753 3766 3710 3766 1,256,161,408 -1.80(-0.05%)
Jul 07, 2009 3779 3786 3762 3768 911,400,576 -16.40(-0.43%)
Jul 06, 2009 3820 3820 3769 3784 823,449,088 -42.40(-1.11%)
Jul 03, 2009 3859 3859 3804 3827 1,067,299,968 -48.60(-1.25%)
Jul 02, 2009 3884 3908 3871 3875 1,243,860,096 +2.90(+0.07%)
Jul 01, 2009 3934 3934 3858 3872 1,134,162,176 -75.50(-1.91%)
Jun 30, 2009 3895 3948 3894 3948 1,459,245,568 +65.10(+1.68%)
Jun 29, 2009 3896 3922 3880 3883 1,046,754,624 -16.80(-0.43%)
Jun 26, 2009 3859 3910 3859 3900 1,319,376,256 +48.00(+1.25%)
Jun 25, 2009 3809 3853 3809 3852 1,174,549,888 +49.30(+1.30%)
Jun 24, 2009 3797 3807 3767 3802 1,237,348,864 +9.20(+0.24%)
Jun 23, 2009 3884 3884 3787 3793 1,412,880,256 -117.80(-3.01%)
Jun 22, 2009 3902 3925 3891 3911 1,252,107,392 +16.40(+0.42%)
Jun 19, 2009 3894 3927 3893 3894 1,663,706,880 +7.00(+0.18%)
Jun 18, 2009 3897 3915 3869 3887 1,712,425,216 -16.80(-0.43%)
Jun 17, 2009 3942 3942 3876 3904 1,656,255,744 -53.70(-1.36%)
Jun 16, 2009 4014 4016 3950 3958 1,478,201,728 -72.50(-1.80%)
Jun 15, 2009 4050 4059 4030 4030 1,955,604,736 -31.10(-0.77%)
Jun 12, 2009 4047 4078 4039 4062 1,898,498,944 +14.20(+0.35%)
Jun 11, 2009 4014 4052 4013 4047 1,671,134,720 +31.00(+0.77%)
Jun 10, 2009 3948 4016 3947 4016 1,829,197,056 +82.70(+2.10%)
Jun 09, 2009 3959 3993 3934 3934 1,646,967,552 +3928.74(+80838.27%)
Jun 08, 2009 4.780 4.890 4.680 4.860 232,564 -3964.14(-99.88%)
Jun 05, 2009 3932 4017 3932 3969 1,854,857,600 +36.50(+0.93%)
Jun 04, 2009 4009 4009 3926 3932 1,719,374,976 -76.80(-1.92%)
Jun 03, 2009 3948 4009 3943 4009 1,845,889,152 +61.20(+1.55%)
Jun 02, 2009 3903 3957 3903 3948 1,864,990,976 +60.20(+1.55%)
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.