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 14.81 15.00 14.67 15.00 11,316 +0.29(+1.97%)
May 28, 2009 14.70 14.76 14.52 14.71 7,075 +0.03(+0.23%)
May 27, 2009 15.19 15.19 14.59 14.68 13,606 -0.46(-3.06%)
May 26, 2009 14.50 15.14 14.50 15.14 24,331 +0.46(+3.13%)
May 22, 2009 14.73 14.75 14.65 14.68 3,897 +0.17(+1.17%)
May 21, 2009 14.55 14.65 14.50 14.51 4,330 -0.14(-0.96%)
May 20, 2009 15.07 15.20 14.65 14.65 12,381 -0.38(-2.55%)
May 19, 2009 15.10 15.10 15.03 15.03 6,078 +0.10(+0.68%)
May 18, 2009 14.70 14.93 14.65 14.93 4,700 +0.39(+2.70%)
May 15, 2009 14.64 14.64 14.54 14.54 1,617 -0.18(-1.22%)
May 14, 2009 14.59 14.91 14.50 14.72 7,609 +0.08(+0.55%)
May 13, 2009 14.80 14.83 14.64 14.64 17,857 -0.50(-3.30%)
May 12, 2009 15.09 15.14 14.82 15.14 7,787 +0.16(+1.06%)
May 11, 2009 15.13 15.29 14.98 14.98 19,453 -0.49(-3.16%)
May 08, 2009 15.08 15.47 15.05 15.47 10,500 +0.71(+4.79%)
May 07, 2009 15.37 15.69 14.76 14.76 12,037 -0.14(-0.91%)
May 06, 2009 14.82 14.90 14.66 14.90 7,326 +0.14(+0.94%)
May 05, 2009 14.76 14.87 14.66 14.76 2,494 +0.26(+1.79%)
May 04, 2009 14.58 14.58 14.50 14.50 350 +0.00(+0.01%)
May 01, 2009 14.58 14.58 14.50 14.50 1,882 -0.20(-1.37%)
Apr 30, 2009 14.93 14.93 14.70 14.70 6,423 -0.04(-0.27%)
Apr 29, 2009 14.67 14.75 14.67 14.74 577 +0.47(+3.27%)
Apr 28, 2009 14.73 14.73 13.21 14.27 3,603 +0.01(+0.09%)
Apr 27, 2009 14.39 14.40 14.26 14.26 5,508 -0.33(-2.26%)
Apr 24, 2009 14.46 14.59 14.31 14.59 2,485 +0.43(+3.03%)
Apr 23, 2009 14.37 14.37 14.12 14.16 11,884 -0.32(-2.20%)
Apr 22, 2009 14.69 14.74 14.48 14.48 1,323 +1.48(+11.38%)
Apr 21, 2009 14.00 14.68 12.83 13.00 26,957 -1.04(-7.41%)
Apr 20, 2009 14.90 14.90 14.04 14.04 5,450 -1.07(-7.06%)
Apr 17, 2009 15.14 15.14 14.89 15.11 6,097 -0.05(-0.34%)
Apr 16, 2009 14.82 15.18 14.82 15.16 1,470 +0.35(+2.35%)
Apr 15, 2009 14.39 14.81 14.39 14.81 9,892 +0.27(+1.86%)
Apr 14, 2009 15.08 15.08 14.54 14.54 15,395 -0.88(-5.69%)
Apr 13, 2009 14.95 15.42 14.95 15.42 4,126 +0.28(+1.83%)
Apr 09, 2009 14.62 15.14 14.56 15.14 8,882 +0.97(+6.85%)
Apr 08, 2009 14.29 14.29 14.17 14.17 1,726 +0.02(+0.14%)
Apr 07, 2009 14.30 14.43 14.15 14.15 7,862 -0.34(-2.38%)
Apr 06, 2009 14.45 14.49 14.36 14.49 3,164 -0.11(-0.72%)
Apr 03, 2009 14.28 14.60 14.28 14.60 4,835 +0.15(+1.04%)
Apr 02, 2009 14.34 14.57 14.34 14.45 12,567 +0.39(+2.77%)
Apr 01, 2009 13.87 14.07 13.80 14.06 8,696 +0.20(+1.44%)
Mar 31, 2009 13.39 13.87 13.39 13.86 7,211 +0.57(+4.29%)
Mar 30, 2009 13.73 14.11 13.29 13.29 5,956 -0.87(-6.14%)
Mar 26, 2009 13.97 14.24 13.97 14.16 9,657 +0.12(+0.86%)
Mar 25, 2009 13.52 14.14 13.33 14.04 16,073 +0.43(+3.16%)
Mar 24, 2009 14.11 14.97 13.61 13.61 8,546 -0.68(-4.76%)
Mar 23, 2009 13.55 14.29 13.53 14.29 9,642 +1.07(+8.09%)
Mar 20, 2009 13.43 13.46 13.22 13.22 10,415 -0.22(-1.64%)
Mar 19, 2009 14.14 15.02 13.44 13.44 36,303 -0.24(-1.72%)
Mar 18, 2009 13.17 13.93 12.98 13.68 20,733 +0.62(+4.71%)
Mar 17, 2009 12.57 13.06 12.46 13.06 12,984 +0.44(+3.47%)
Mar 16, 2009 12.99 13.08 12.55 12.62 7,013 -0.10(-0.77%)
Mar 13, 2009 13.10 13.10 12.46 12.72 0 +0.09(+0.73%)
Mar 12, 2009 11.69 12.63 11.60 12.63 28,781 +0.73(+6.14%)
Mar 11, 2009 11.98 11.98 11.61 11.90 9,425 +0.16(+1.34%)
Mar 10, 2009 12.37 12.37 11.10 11.74 45,298 +0.75(+6.83%)
Mar 09, 2009 11.28 11.28 10.88 10.99 6,568 -0.11(-0.99%)
Mar 06, 2009 11.14 11.25 10.93 11.10 0 -0.14(-1.25%)
Mar 05, 2009 11.76 11.96 11.21 11.24 8,916 -0.87(-7.18%)
Mar 04, 2009 11.89 12.11 11.61 12.11 6,339 +0.02(+0.17%)
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.