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 (%)
Sep 30, 2014 5270 5297 5258 5297 841,522,176 +27.20(+0.52%)
Sep 29, 2014 5317 5317 5266 5270 706,321,088 -47.00(-0.88%)
Sep 26, 2014 5375 5375 5312 5317 825,969,216 -65.80(-1.22%)
Sep 25, 2014 5376 5411 5374 5382 680,191,808 +6.50(+0.12%)
Sep 24, 2014 5416 5416 5358 5376 758,099,008 -40.00(-0.74%)
Sep 23, 2014 5368 5423 5343 5416 861,330,112 +47.70(+0.89%)
Sep 22, 2014 5437 5438 5357 5368 848,957,888 -69.10(-1.27%)
Sep 19, 2014 5419 5447 5419 5437 1,552,909,184 +18.30(+0.34%)
Sep 18, 2014 5411 5434 5380 5419 1,029,665,088 +7.60(+0.14%)
Sep 17, 2014 5446 5464 5405 5411 948,417,088 -34.80(-0.64%)
Sep 16, 2014 5469 5485 5442 5446 863,804,800 -29.20(-0.53%)
Sep 15, 2014 5532 5532 5475 5475 797,929,920 -56.90(-1.03%)
Sep 12, 2014 5547 5549 5512 5532 764,008,704 -14.60(-0.26%)
Sep 11, 2014 5574 5596 5544 5547 755,594,112 -27.50(-0.49%)
Sep 10, 2014 5608 5608 5559 5574 799,208,704 -33.80(-0.60%)
Sep 09, 2014 5578 5609 5575 5608 786,992,576 +29.30(+0.53%)
Sep 08, 2014 5599 5602 5571 5579 611,820,288 -20.00(-0.36%)
Sep 05, 2014 5632 5632 5594 5599 736,236,032 -33.20(-0.59%)
Sep 04, 2014 5655 5657 5620 5632 762,256,320 -22.50(-0.40%)
Sep 03, 2014 5657 5670 5643 5655 904,956,288 -2.30(-0.04%)
Sep 02, 2014 5629 5657 5618 5657 704,953,728 +27.60(+0.49%)
Sep 01, 2014 5625 5652 5625 5629 0 +4.70(+0.08%)
Aug 29, 2014 5621 5628 5614 5625 1,144,748,160 +3.30(+0.06%)
Aug 28, 2014 5649 5649 5618 5621 1,094,633,856 -27.60(-0.49%)
Aug 27, 2014 5634 5650 5634 5649 938,706,688 +14.40(+0.26%)
Aug 26, 2014 5633 5645 5624 5634 836,006,080 +1.70(+0.03%)
Aug 25, 2014 5640 5646 5624 5633 705,505,472 -7.70(-0.14%)
Aug 22, 2014 5634 5657 5634 5640 773,785,792 +6.50(+0.12%)
Aug 21, 2014 5629 5672 5629 5634 942,020,096 +4.80(+0.09%)
Aug 20, 2014 5618 5633 5601 5629 857,711,808 +10.80(+0.19%)
Aug 19, 2014 5581 5621 5578 5618 860,880,000 +37.80(+0.68%)
Aug 18, 2014 5560 5581 5560 5581 578,947,712 +21.00(+0.38%)
Aug 15, 2014 5543 5572 5540 5560 711,282,624 +16.70(+0.30%)
Aug 14, 2014 5508 5552 5508 5543 905,398,976 +35.00(+0.64%)
Aug 13, 2014 5523 5523 5498 5508 808,016,000 -15.20(-0.28%)
Aug 12, 2014 5449 5526 5449 5523 869,261,312 +73.70(+1.35%)
Aug 11, 2014 5430 5468 5430 5449 634,899,328 +19.80(+0.36%)
Aug 08, 2014 5501 5501 5420 5430 851,190,784 -71.10(-1.29%)
Aug 07, 2014 5504 5514 5484 5501 814,077,120 -3.30(-0.06%)
Aug 06, 2014 5512 5512 5488 5504 693,547,008 -7.50(-0.14%)
Aug 05, 2014 5533 5540 5504 5512 717,942,976 -21.80(-0.39%)
Aug 04, 2014 5545 5545 5517 5533 542,479,680 -14.30(-0.26%)
Aug 01, 2014 5623 5623 5536 5548 822,477,696 -75.50(-1.34%)
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%)
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.