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 (%)
Apr 30, 2009 20.37 20.50 20.05 20.09 14,793 +0.27(+1.36%)
Apr 29, 2009 19.50 20.00 19.50 19.82 11,565 +0.30(+1.51%)
Apr 28, 2009 18.96 19.57 18.96 19.52 6,449 -0.02(-0.08%)
Apr 27, 2009 19.62 19.75 19.30 19.54 30,278 -0.48(-2.40%)
Apr 24, 2009 19.67 20.04 19.66 20.02 11,803 +0.92(+4.82%)
Apr 23, 2009 18.89 19.22 18.89 19.10 5,704 +0.09(+0.47%)
Apr 22, 2009 18.67 19.54 18.67 19.01 5,096 +0.41(+2.20%)
Apr 21, 2009 17.96 18.84 17.96 18.60 5,209 +0.27(+1.50%)
Apr 20, 2009 19.00 19.00 18.28 18.33 9,063 -1.09(-5.60%)
Apr 17, 2009 19.63 19.63 19.14 19.41 4,962 +0.06(+0.29%)
Apr 16, 2009 19.32 19.36 18.94 19.36 2,024 +0.46(+2.42%)
Apr 15, 2009 18.47 18.90 18.41 18.90 9,337 +0.38(+2.05%)
Apr 14, 2009 18.91 19.00 18.52 18.52 4,604 -0.42(-2.22%)
Apr 13, 2009 18.96 18.96 18.51 18.94 4,981 +0.10(+0.53%)
Apr 09, 2009 18.62 18.84 18.43 18.84 10,670 +0.94(+5.25%)
Apr 08, 2009 17.71 17.95 17.60 17.90 2,200 +0.22(+1.24%)
Apr 07, 2009 17.94 17.99 17.61 17.68 7,783 -0.66(-3.58%)
Apr 06, 2009 18.39 18.39 17.98 18.34 2,666 -0.33(-1.79%)
Apr 03, 2009 18.21 18.67 18.16 18.67 10,150 +0.30(+1.63%)
Apr 02, 2009 18.23 18.57 18.08 18.37 35,544 +0.77(+4.37%)
Apr 01, 2009 17.27 17.60 17.27 17.60 1,618 +0.25(+1.44%)
Mar 31, 2009 16.89 17.35 16.89 17.35 7,549 +0.55(+3.27%)
Mar 30, 2009 17.76 17.76 16.62 16.80 11,275 -0.88(-4.98%)
Mar 26, 2009 16.58 17.95 16.58 17.68 6,470 +0.99(+5.93%)
Mar 25, 2009 17.40 17.44 16.69 16.69 4,120 -0.19(-1.13%)
Mar 24, 2009 16.80 17.12 16.76 16.88 27,481 +0.00(+0.00%)
Mar 23, 2009 16.70 16.88 16.66 16.88 18,520 +0.86(+5.37%)
Mar 20, 2009 16.73 16.73 15.91 16.02 11,839 -0.46(-2.79%)
Mar 19, 2009 16.71 16.72 16.43 16.48 51,616 +0.22(+1.35%)
Mar 18, 2009 15.73 16.42 15.69 16.26 6,204 +0.57(+3.63%)
Mar 17, 2009 15.29 15.69 15.25 15.69 10,702 +0.25(+1.62%)
Mar 16, 2009 15.65 15.93 15.44 15.44 1,496 +0.05(+0.32%)
Mar 13, 2009 15.74 15.74 15.20 15.39 0 +0.07(+0.46%)
Mar 12, 2009 14.64 15.33 14.52 15.32 8,138 +0.53(+3.58%)
Mar 11, 2009 15.00 15.00 14.52 14.79 25,935 +0.29(+2.00%)
Mar 10, 2009 14.41 14.50 14.36 14.50 3,217 +1.00(+7.41%)
Mar 09, 2009 13.42 14.06 13.42 13.50 18,623 -0.34(-2.46%)
Mar 06, 2009 14.10 14.35 13.57 13.84 0 -0.13(-0.93%)
Mar 05, 2009 14.41 14.50 13.95 13.97 3,327 -0.68(-4.64%)
Mar 04, 2009 14.24 14.96 14.24 14.65 20,797 +0.33(+2.31%)
Mar 02, 2009 14.96 14.98 14.32 14.32 14,590 -1.09(-7.07%)
Feb 27, 2009 15.23 15.77 15.23 15.41 0 -0.12(-0.75%)
Feb 26, 2009 15.96 15.96 15.53 15.53 600 -0.26(-1.62%)
Feb 25, 2009 15.77 15.84 15.63 15.78 5,024 -0.28(-1.72%)
Feb 24, 2009 15.48 16.06 15.41 16.06 50,146 +0.73(+4.76%)
Feb 23, 2009 17.20 17.20 15.23 15.33 9,463 -0.94(-5.78%)
Feb 20, 2009 16.03 16.27 15.94 16.27 12,584 -0.18(-1.12%)
Feb 19, 2009 16.76 16.76 16.39 16.45 5,956 -0.19(-1.13%)
Feb 18, 2009 17.21 17.21 16.51 16.64 4,495 -0.31(-1.85%)
Feb 17, 2009 17.20 17.20 16.83 16.96 4,997 -0.94(-5.28%)
Feb 13, 2009 18.16 18.16 17.84 17.90 1,449 -0.08(-0.44%)
Feb 12, 2009 17.42 17.98 17.30 17.98 6,535 +0.23(+1.30%)
Feb 11, 2009 18.02 18.05 17.70 17.75 3,385 -0.12(-0.69%)
Feb 10, 2009 18.76 18.76 17.85 17.87 5,501 -0.92(-4.88%)
Feb 09, 2009 18.84 19.08 18.69 18.79 6,070 -0.04(-0.21%)
Feb 06, 2009 18.53 18.86 18.53 18.83 13,338 +0.73(+4.03%)
Feb 05, 2009 17.54 18.31 17.54 18.10 8,146 +0.33(+1.86%)
Feb 04, 2009 17.60 18.13 17.60 17.77 52,559 +0.29(+1.64%)
Feb 03, 2009 17.47 17.48 17.26 17.48 12,133 +0.37(+2.18%)
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.