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 (%)
May 29, 2009 17.44 17.44 17.28 17.40 2,465 +0.03(+0.17%)
May 28, 2009 17.21 17.44 17.15 17.37 22,382 +0.03(+0.17%)
May 27, 2009 17.46 17.59 17.34 17.34 4,710 -0.23(-1.31%)
May 26, 2009 16.83 17.61 16.80 17.57 5,470 +0.57(+3.35%)
May 22, 2009 17.17 17.17 17.00 17.00 7,884 -0.04(-0.23%)
May 21, 2009 17.05 17.19 16.85 17.04 11,109 -0.19(-1.10%)
May 20, 2009 17.48 17.56 17.22 17.23 23,632 -0.10(-0.58%)
May 19, 2009 17.23 17.48 17.14 17.33 10,427 +0.08(+0.46%)
May 18, 2009 17.05 17.25 16.92 17.25 7,786 +0.31(+1.83%)
May 15, 2009 16.77 17.07 16.77 16.94 9,690 +0.13(+0.77%)
May 14, 2009 16.67 16.92 16.67 16.81 25,953 +0.24(+1.45%)
May 13, 2009 16.90 16.90 16.57 16.57 5,695 -0.52(-3.04%)
May 12, 2009 17.14 17.15 16.88 17.09 11,550 -0.12(-0.70%)
May 11, 2009 17.25 17.30 17.20 17.21 10,941 -0.05(-0.29%)
May 08, 2009 17.69 17.69 17.11 17.26 16,473 +0.10(+0.58%)
May 07, 2009 18.52 18.52 16.68 17.16 22,293 -0.33(-1.89%)
May 06, 2009 18.35 18.35 17.30 17.49 23,217 -0.08(-0.46%)
May 05, 2009 18.10 18.11 17.40 17.57 13,228 -0.05(-0.28%)
May 04, 2009 17.55 17.62 17.55 17.62 5,779 +0.28(+1.61%)
May 01, 2009 17.27 17.49 17.21 17.34 8,164 +0.06(+0.35%)
Apr 30, 2009 18.07 18.07 17.26 17.28 25,328 -0.13(-0.75%)
Apr 29, 2009 17.14 17.49 17.12 17.41 7,925 +0.49(+2.90%)
Apr 28, 2009 16.86 17.02 16.86 16.92 6,932 +0.00(+0.00%)
Apr 27, 2009 16.84 17.03 16.80 16.92 5,029 -0.01(-0.06%)
Apr 24, 2009 16.73 17.03 16.72 16.93 2,756 +0.28(+1.68%)
Apr 23, 2009 16.60 16.65 16.41 16.65 2,411 -0.09(-0.54%)
Apr 22, 2009 16.39 17.06 16.39 16.74 4,968 +0.09(+0.54%)
Apr 21, 2009 16.41 16.65 16.41 16.65 26,927 +0.31(+1.90%)
Apr 20, 2009 16.46 16.46 16.33 16.34 3,288 -0.62(-3.66%)
Apr 17, 2009 17.85 17.85 16.72 16.96 2,777 +0.08(+0.47%)
Apr 16, 2009 16.04 16.88 16.04 16.88 5,781 +0.64(+3.94%)
Apr 15, 2009 16.31 16.32 16.23 16.24 5,404 -0.17(-1.04%)
Apr 14, 2009 16.42 16.44 16.31 16.41 4,391 -0.25(-1.50%)
Apr 13, 2009 17.04 17.04 16.42 16.66 12,446 -0.15(-0.89%)
Apr 09, 2009 16.94 16.94 16.56 16.81 5,382 +0.51(+3.13%)
Apr 08, 2009 16.17 16.30 16.14 16.30 3,479 +0.29(+1.81%)
Apr 07, 2009 16.24 16.24 15.97 16.01 2,519 -0.33(-2.02%)
Apr 06, 2009 16.32 16.36 16.15 16.34 2,765 -0.29(-1.74%)
Apr 03, 2009 16.48 16.63 16.34 16.63 18,977 +0.16(+0.97%)
Apr 02, 2009 16.18 16.68 16.16 16.47 11,788 +0.67(+4.24%)
Apr 01, 2009 15.50 15.84 15.42 15.80 2,642 +0.15(+0.96%)
Mar 31, 2009 16.67 16.67 15.59 15.65 10,931 +0.44(+2.89%)
Mar 30, 2009 15.58 15.58 15.08 15.21 2,480 -0.80(-5.00%)
Mar 26, 2009 15.62 16.01 15.62 16.01 9,110 +0.73(+4.78%)
Mar 25, 2009 15.53 15.59 15.10 15.28 19,751 +0.01(+0.07%)
Mar 24, 2009 15.44 15.44 15.27 15.27 6,370 -0.27(-1.74%)
Mar 23, 2009 15.14 15.54 15.14 15.54 3,980 +0.78(+5.28%)
Mar 20, 2009 15.13 15.13 14.71 14.76 3,079 -0.38(-2.51%)
Mar 19, 2009 15.24 15.27 15.09 15.14 13,028 +0.29(+1.94%)
Mar 18, 2009 15.00 15.11 14.80 14.85 2,395 +0.03(+0.22%)
Mar 17, 2009 14.52 14.86 14.51 14.82 10,002 +0.41(+2.83%)
Mar 16, 2009 14.97 14.97 14.41 14.41 9,912 -0.23(-1.56%)
Mar 13, 2009 16.30 14.90 14.50 14.64 0 +0.02(+0.14%)
Mar 12, 2009 13.91 14.62 13.88 14.62 35,172 +0.51(+3.62%)
Mar 11, 2009 14.06 14.11 13.86 14.11 52,784 +0.22(+1.58%)
Mar 10, 2009 12.35 13.89 12.34 13.89 7,066 +0.67(+5.07%)
Mar 09, 2009 13.48 13.66 12.85 13.22 16,929 -0.19(-1.40%)
Mar 06, 2009 13.61 13.70 13.28 13.41 0 -0.18(-1.34%)
Mar 05, 2009 13.39 13.77 13.39 13.59 3,495 -0.51(-3.62%)
Mar 04, 2009 13.91 14.19 13.79 14.10 24,882 +0.41(+2.99%)
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.