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 20.55 21.16 20.52 20.85 2,450 +0.73(+3.62%)
Oct 30, 2008 21.13 21.13 19.81 20.12 3,591 +0.37(+1.87%)
Oct 29, 2008 19.26 20.17 19.15 19.75 14,598 +1.04(+5.56%)
Oct 28, 2008 17.82 18.71 17.14 18.71 6,197 +1.58(+9.22%)
Oct 27, 2008 18.25 18.25 17.13 17.13 4,236 -1.32(-7.15%)
Oct 24, 2008 16.84 18.50 16.84 18.45 22,622 -0.22(-1.19%)
Oct 23, 2008 19.23 19.57 17.99 18.67 10,763 -0.51(-2.65%)
Oct 22, 2008 20.26 20.26 18.50 19.18 6,637 -1.58(-7.60%)
Oct 21, 2008 22.36 22.36 20.73 20.76 6,478 -0.84(-3.90%)
Oct 20, 2008 21.02 21.60 20.92 21.60 7,227 +1.28(+6.30%)
Oct 17, 2008 20.05 21.40 20.05 20.32 33,096 -0.06(-0.29%)
Oct 16, 2008 20.42 20.54 19.16 20.38 5,829 +0.57(+2.88%)
Oct 15, 2008 21.41 21.41 19.81 19.81 12,747 -2.22(-10.08%)
Oct 14, 2008 22.60 23.20 21.78 22.03 16,816 -0.58(-2.57%)
Oct 13, 2008 21.34 22.61 20.96 22.61 7,685 +2.32(+11.43%)
Oct 10, 2008 19.11 20.55 18.54 20.29 16,605 -0.19(-0.93%)
Oct 09, 2008 22.50 22.59 20.18 20.48 8,223 -1.23(-5.67%)
Oct 08, 2008 20.42 22.83 20.42 21.71 18,504 +0.17(+0.79%)
Oct 07, 2008 23.60 23.60 21.54 21.54 20,684 -1.56(-6.75%)
Oct 06, 2008 23.34 23.34 21.73 23.10 45,383 -1.03(-4.27%)
Oct 03, 2008 24.80 25.54 24.13 24.13 30,179 -0.23(-0.94%)
Oct 02, 2008 26.14 26.14 24.26 24.36 140,587 -2.41(-9.02%)
Oct 01, 2008 26.89 27.23 26.55 26.77 39,770 -0.52(-1.89%)
Sep 30, 2008 27.08 27.34 26.37 27.29 28,127 +0.94(+3.57%)
Sep 29, 2008 29.45 29.45 26.01 26.35 56,142 -2.81(-9.64%)
Sep 26, 2008 29.10 29.23 27.66 29.16 0 -0.83(-2.77%)
Sep 25, 2008 29.67 30.30 29.67 29.99 29,625 +0.13(+0.44%)
Sep 24, 2008 30.08 30.25 29.78 29.86 20,347 -0.38(-1.26%)
Sep 23, 2008 30.95 31.02 30.22 30.24 15,278 -1.13(-3.60%)
Sep 22, 2008 32.11 32.15 31.30 31.37 23,006 -0.91(-2.82%)
Sep 19, 2008 30.51 32.63 30.40 32.28 0 +1.77(+5.80%)
Sep 18, 2008 29.15 30.56 28.65 30.51 91,664 +0.81(+2.73%)
Sep 17, 2008 30.17 31.05 29.56 29.70 71,644 -1.71(-5.44%)
Sep 16, 2008 29.71 31.48 29.71 31.41 38,744 +0.18(+0.58%)
Sep 15, 2008 30.86 32.33 30.83 31.23 29,084 -1.49(-4.55%)
Sep 12, 2008 32.25 32.78 32.25 32.72 33,078 +0.81(+2.54%)
Sep 11, 2008 30.56 31.91 30.53 31.91 67,185 +0.69(+2.21%)
Sep 10, 2008 30.83 31.62 30.61 31.22 48,340 +0.77(+2.53%)
Sep 09, 2008 31.06 31.83 30.45 30.45 75,278 -1.87(-5.79%)
Sep 08, 2008 32.85 32.91 31.99 32.32 49,828 -0.37(-1.13%)
Sep 05, 2008 30.54 32.90 30.54 32.69 0 +0.45(+1.38%)
Sep 04, 2008 33.32 33.32 31.98 32.24 37,035 -1.43(-4.23%)
Sep 03, 2008 34.16 34.16 33.50 33.67 4,575 -0.40(-1.17%)
Sep 02, 2008 35.23 35.23 33.94 34.07 48,749 -0.79(-2.27%)
Aug 29, 2008 35.00 35.08 34.84 34.86 25,032 -0.18(-0.51%)
Aug 28, 2008 34.81 35.11 34.71 35.04 2,988 +0.65(+1.89%)
Aug 27, 2008 34.97 34.97 34.00 34.39 18,294 +0.35(+1.03%)
Aug 26, 2008 33.07 34.11 33.07 34.04 3,734 +0.10(+0.29%)
Aug 25, 2008 34.64 34.64 33.85 33.94 4,183 -0.66(-1.91%)
Aug 22, 2008 34.63 34.74 34.48 34.60 5,946 +0.04(+0.12%)
Aug 21, 2008 34.36 34.67 34.36 34.56 25,985 +0.17(+0.49%)
Aug 20, 2008 34.15 34.46 34.15 34.39 13,585 +0.43(+1.27%)
Aug 19, 2008 33.92 34.22 33.91 33.96 37,383 -0.12(-0.35%)
Aug 18, 2008 34.60 34.71 34.06 34.08 6,782 -0.26(-0.76%)
Aug 15, 2008 34.59 34.59 34.20 34.34 0 -0.42(-1.21%)
Aug 14, 2008 34.39 34.94 34.39 34.76 7,425 +0.04(+0.12%)
Aug 13, 2008 33.85 34.91 33.85 34.72 12,013 +0.63(+1.85%)
Aug 12, 2008 33.33 34.36 33.33 34.09 53,702 -0.09(-0.26%)
Aug 11, 2008 35.48 35.48 33.91 34.18 24,320 -0.42(-1.21%)
Aug 08, 2008 34.07 34.60 33.69 34.60 7,173 +0.47(+1.38%)
Aug 07, 2008 34.93 34.93 34.12 34.13 20,003 -0.53(-1.53%)
Aug 06, 2008 33.94 34.85 33.94 34.66 13,399 +0.45(+1.32%)
Aug 05, 2008 33.03 34.25 33.03 34.21 30,512 +0.38(+1.12%)
Aug 04, 2008 35.65 35.65 33.64 33.83 10,951 -1.31(-3.73%)
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.