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 (%)
Oct 31, 2008 16.35 16.90 16.29 16.78 5,323 +0.57(+3.53%)
Oct 30, 2008 16.48 16.48 16.07 16.21 9,635 +0.04(+0.25%)
Oct 29, 2008 15.86 16.62 15.77 16.17 19,843 +0.63(+4.05%)
Oct 28, 2008 14.51 15.54 14.51 15.54 22,913 +0.94(+6.44%)
Oct 27, 2008 14.43 15.18 14.43 14.60 21,110 -0.49(-3.25%)
Oct 24, 2008 14.60 15.32 14.60 15.09 9,531 -0.39(-2.52%)
Oct 23, 2008 15.52 15.75 15.00 15.48 10,271 -0.04(-0.26%)
Oct 22, 2008 16.40 16.40 15.42 15.52 9,702 -0.98(-5.94%)
Oct 21, 2008 16.60 16.83 16.37 16.50 7,533 -0.12(-0.72%)
Oct 20, 2008 15.94 16.82 15.94 16.62 17,601 +0.24(+1.44%)
Oct 17, 2008 16.11 16.92 15.83 16.38 13,204 +0.26(+1.64%)
Oct 16, 2008 16.45 16.45 14.85 16.12 18,525 +0.54(+3.47%)
Oct 15, 2008 16.60 16.60 15.58 15.58 6,618 -1.47(-8.62%)
Oct 14, 2008 17.68 18.51 16.93 17.05 11,013 -0.24(-1.39%)
Oct 13, 2008 15.08 17.29 15.08 17.29 20,917 +1.79(+11.55%)
Oct 10, 2008 15.03 15.70 13.77 15.50 62,554 -0.29(-1.84%)
Oct 09, 2008 16.99 17.15 15.53 15.79 43,770 -1.37(-7.98%)
Oct 08, 2008 16.43 17.66 16.43 17.16 26,994 -0.35(-2.02%)
Oct 07, 2008 18.30 18.44 16.88 17.51 21,756 -0.89(-4.82%)
Oct 06, 2008 18.39 18.69 17.61 18.40 22,297 -0.73(-3.82%)
Oct 03, 2008 19.33 19.90 19.11 19.13 18,883 -0.21(-1.09%)
Oct 02, 2008 19.70 19.90 19.31 19.34 39,307 -0.72(-3.59%)
Oct 01, 2008 18.42 20.06 18.29 20.06 31,877 +0.87(+4.53%)
Sep 30, 2008 19.99 20.19 19.19 19.19 39,923 -0.51(-2.59%)
Sep 29, 2008 20.71 20.71 19.58 19.70 26,710 -1.18(-5.65%)
Sep 26, 2008 20.53 20.88 20.53 20.88 0 +0.23(+1.11%)
Sep 25, 2008 20.04 21.00 20.04 20.65 7,870 +0.16(+0.76%)
Sep 24, 2008 20.22 20.57 20.22 20.49 5,727 -0.08(-0.37%)
Sep 23, 2008 20.24 21.00 20.24 20.57 22,268 -0.20(-0.96%)
Sep 22, 2008 21.35 21.35 20.75 20.77 17,180 -0.81(-3.75%)
Sep 19, 2008 20.92 22.70 19.98 21.58 0 +0.86(+4.15%)
Sep 18, 2008 20.42 20.98 19.89 20.72 44,954 +0.32(+1.57%)
Sep 17, 2008 20.82 21.00 20.38 20.40 21,874 -0.75(-3.55%)
Sep 16, 2008 20.06 21.17 19.84 21.15 39,769 +0.07(+0.33%)
Sep 15, 2008 20.71 21.48 20.71 21.08 4,681 -0.59(-2.72%)
Sep 12, 2008 20.75 21.74 20.75 21.67 15,731 +0.15(+0.72%)
Sep 11, 2008 21.14 21.53 21.14 21.52 16,538 +0.03(+0.12%)
Sep 10, 2008 21.13 21.61 21.13 21.49 5,300 +0.15(+0.70%)
Sep 09, 2008 22.18 22.18 21.34 21.34 7,728 -0.55(-2.51%)
Sep 08, 2008 21.87 21.93 21.65 21.89 6,602 +0.38(+1.77%)
Sep 05, 2008 20.57 21.51 20.57 21.51 0 +0.08(+0.37%)
Sep 04, 2008 21.87 21.87 21.43 21.43 6,738 -0.59(-2.68%)
Sep 03, 2008 22.08 22.14 21.85 22.02 14,139 -0.01(-0.04%)
Sep 02, 2008 22.53 22.53 22.03 22.03 6,709 -0.03(-0.14%)
Aug 29, 2008 22.18 22.24 22.06 22.06 6,377 -0.17(-0.76%)
Aug 28, 2008 21.71 22.26 21.71 22.23 15,652 +0.34(+1.54%)
Aug 27, 2008 21.71 22.02 21.71 21.89 36,822 +0.09(+0.41%)
Aug 26, 2008 21.75 21.84 21.70 21.80 8,412 +0.03(+0.14%)
Aug 25, 2008 21.48 22.20 21.48 21.77 12,634 -0.35(-1.60%)
Aug 22, 2008 22.00 22.17 22.00 22.12 5,251 +0.25(+1.16%)
Aug 21, 2008 21.60 21.87 21.60 21.87 4,855 +0.08(+0.37%)
Aug 20, 2008 21.82 21.82 21.70 21.79 5,215 +0.04(+0.18%)
Aug 19, 2008 21.95 21.95 21.75 21.75 2,316 -0.30(-1.34%)
Aug 18, 2008 22.33 22.42 22.03 22.05 5,102 -0.37(-1.67%)
Aug 15, 2008 22.28 22.44 22.28 22.42 0 +0.17(+0.76%)
Aug 14, 2008 21.97 22.31 21.97 22.25 6,766 +0.13(+0.59%)
Aug 13, 2008 22.50 22.50 21.92 22.12 74,224 -0.04(-0.18%)
Aug 12, 2008 23.00 23.00 22.11 22.16 5,059 -0.33(-1.47%)
Aug 11, 2008 22.16 22.55 22.16 22.49 8,540 +0.28(+1.26%)
Aug 08, 2008 20.78 22.21 20.78 22.21 15,443 +0.60(+2.78%)
Aug 07, 2008 21.74 21.85 21.61 21.61 3,295 -0.30(-1.37%)
Aug 06, 2008 21.77 21.91 21.71 21.91 21,178 +0.04(+0.18%)
Aug 05, 2008 21.57 21.88 21.56 21.87 4,955 +0.49(+2.29%)
Aug 04, 2008 22.00 22.00 21.35 21.38 2,700 -0.05(-0.23%)
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.