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 30, 2013 5083 5125 5067 5125 1,108,928,640 +42.20(+0.83%)
Aug 29, 2013 5078 5089 5056 5083 987,091,200 +5.20(+0.10%)
Aug 28, 2013 5131 5131 5067 5078 952,270,976 -52.90(-1.03%)
Aug 27, 2013 5127 5132 5102 5131 822,466,176 +3.70(+0.07%)
Aug 26, 2013 5115 5148 5115 5127 961,469,504 +11.90(+0.23%)
Aug 23, 2013 5069 5133 5069 5115 1,080,320,384 +48.50(+0.96%)
Aug 22, 2013 5090 5090 5021 5067 1,067,035,584 -23.60(-0.46%)
Aug 21, 2013 5069 5096 5062 5090 866,994,624 +21.50(+0.42%)
Aug 20, 2013 5102 5102 5050 5069 929,993,408 -33.50(-0.66%)
Aug 19, 2013 5100 5116 5087 5102 893,944,512 +2.20(+0.04%)
Aug 16, 2013 5137 5137 5088 5100 962,194,688 -36.60(-0.71%)
Aug 15, 2013 5141 5148 5126 5137 1,037,335,616 -4.30(-0.08%)
Aug 14, 2013 5142 5152 5127 5141 844,067,712 -0.60(-0.01%)
Aug 13, 2013 5094 5145 5094 5142 1,003,044,416 +47.50(+0.93%)
Aug 12, 2013 5039 5094 5034 5094 832,533,376 +55.30(+1.10%)
Aug 09, 2013 5047 5058 5008 5039 791,797,120 -8.30(-0.16%)
Aug 08, 2013 4997 5065 4997 5047 970,677,824 +50.50(+1.01%)
Aug 07, 2013 5088 5088 4993 4997 917,331,520 -91.40(-1.80%)
Aug 06, 2013 5094 5100 5071 5088 770,950,208 -5.80(-0.11%)
Aug 05, 2013 5099 5099 5083 5094 611,047,296 -4.90(-0.10%)
Aug 02, 2013 5047 5100 5047 5099 841,941,504 +51.60(+1.02%)
Aug 01, 2013 5036 5076 5018 5047 968,279,808 +11.40(+0.23%)
Jul 31, 2013 5026 5077 5026 5036 894,532,928 +9.40(+0.19%)
Jul 30, 2013 5028 5035 5007 5026 853,359,808 -1.60(-0.03%)
Jul 29, 2013 5024 5040 5018 5028 645,155,712 +4.10(+0.08%)
Jul 26, 2013 5018 5043 5010 5024 1,073,697,088 +5.50(+0.11%)
Jul 25, 2013 5022 5022 4994 5018 929,507,968 -3.50(-0.07%)
Jul 24, 2013 5005 5040 5005 5022 872,668,032 +17.20(+0.34%)
Jul 23, 2013 4989 5015 4989 5005 877,617,600 +15.70(+0.31%)
Jul 22, 2013 4960 5012 4960 4989 752,762,368 +29.50(+0.59%)
Jul 19, 2013 4977 4993 4948 4959 904,847,424 -17.50(-0.35%)
Jul 18, 2013 4966 4993 4966 4977 927,408,000 +10.40(+0.21%)
Jul 17, 2013 4969 4978 4960 4966 919,092,224 -2.10(-0.04%)
Jul 16, 2013 4966 4984 4958 4969 772,399,232 +3.00(+0.06%)
Jul 15, 2013 4958 4979 4945 4966 677,194,368 +8.10(+0.16%)
Jul 12, 2013 4947 4994 4947 4958 890,558,784 +10.60(+0.21%)
Jul 11, 2013 4886 4947 4886 4947 895,910,016 +61.50(+1.26%)
Jul 10, 2013 4866 4932 4866 4885 906,644,416 +18.90(+0.39%)
Jul 09, 2013 4798 4878 4798 4866 815,641,984 +68.90(+1.44%)
Jul 08, 2013 4826 4838 4774 4798 714,012,416 -28.80(-0.60%)
Jul 05, 2013 4781 4837 4781 4826 835,945,280 +45.40(+0.95%)
Jul 04, 2013 4728 4783 4728 4781 722,680,832 +53.20(+1.13%)
Jul 03, 2013 4810 4810 4704 4728 943,845,824 -82.50(-1.72%)
Jul 02, 2013 4690 4810 4690 4810 942,892,608 +120.60(+2.57%)
Jul 01, 2013 4775 4775 4682 4690 768,086,400 -85.70(-1.79%)
Jun 28, 2013 4785 4804 4768 4775 1,176,254,592 -9.40(-0.20%)
Jun 27, 2013 4708 4803 4708 4785 1,097,993,600 +77.00(+1.64%)
Jun 26, 2013 4634 4724 4634 4708 1,063,490,624 +74.30(+1.60%)
Jun 25, 2013 4651 4664 4611 4634 1,202,295,680 -17.60(-0.38%)
Jun 24, 2013 4724 4724 4646 4651 964,009,984 -72.70(-1.54%)
Jun 21, 2013 4744 4744 4668 4724 2,061,415,552 -20.10(-0.42%)
Jun 20, 2013 4842 4842 4715 4744 1,253,987,840 -97.90(-2.02%)
Jun 19, 2013 4795 4842 4795 4842 933,264,000 +47.20(+0.98%)
Jun 18, 2013 4805 4805 4750 4795 975,118,016 -10.40(-0.22%)
Jun 17, 2013 4758 4805 4726 4805 927,662,400 +29.50(+0.62%)
Jun 14, 2013 4685 4777 4685 4776 868,707,968 +90.60(+1.93%)
Jun 13, 2013 4716 4716 4650 4685 1,066,341,184 -31.20(-0.66%)
Jun 12, 2013 4749 4749 4703 4716 1,001,279,872 -32.80(-0.69%)
Jun 11, 2013 4729 4750 4729 4749 883,563,008 +4744.94(+119821.72%)
Jun 10, 2013 3.980 3.990 3.920 3.960 439,609 -4725.34(-99.92%)
Jun 07, 2013 4772 4774 4724 4729 911,864,832 -42.50(-0.89%)
Jun 06, 2013 4822 4822 4768 4772 949,709,568 -53.40(-1.11%)
Jun 05, 2013 4887 4887 4821 4825 1,121,052,800 -61.50(-1.26%)
Jun 04, 2013 4874 4892 4852 4887 938,861,568 +13.00(+0.27%)
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.