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 (%)
Sep 30, 2008 15.96 16.31 15.96 16.31 23,311 +0.98(+6.37%)
Sep 29, 2008 16.76 16.76 15.27 15.33 63,852 -2.14(-12.24%)
Sep 26, 2008 17.41 17.69 17.30 17.47 0 -0.52(-2.87%)
Sep 25, 2008 18.11 18.11 17.81 17.98 23,088 +0.28(+1.60%)
Sep 24, 2008 17.83 17.98 17.70 17.70 6,507 -0.09(-0.50%)
Sep 23, 2008 18.37 18.37 17.73 17.79 53,290 -0.43(-2.36%)
Sep 22, 2008 18.59 18.64 18.22 18.22 13,354 -0.33(-1.79%)
Sep 19, 2008 18.56 18.59 17.53 18.55 0 +1.43(+8.32%)
Sep 18, 2008 17.21 17.21 16.24 17.12 48,522 +0.57(+3.41%)
Sep 17, 2008 16.93 17.23 16.49 16.56 13,959 -0.72(-4.17%)
Sep 16, 2008 16.82 17.36 16.72 17.28 43,964 -0.24(-1.37%)
Sep 15, 2008 17.19 17.52 17.14 17.52 9,703 -0.46(-2.56%)
Sep 12, 2008 17.71 18.05 17.71 17.98 96,083 +0.37(+2.11%)
Sep 11, 2008 17.26 17.61 17.13 17.61 17,836 +0.17(+0.97%)
Sep 10, 2008 17.62 17.75 17.37 17.44 52,322 -0.02(-0.11%)
Sep 09, 2008 18.18 18.18 17.46 17.46 21,340 -1.05(-5.69%)
Sep 08, 2008 18.59 18.65 17.57 18.51 99,260 +0.30(+1.67%)
Sep 05, 2008 18.36 18.40 17.82 18.21 0 -0.32(-1.73%)
Sep 04, 2008 19.38 19.38 18.42 18.53 10,337 -0.92(-4.73%)
Sep 03, 2008 19.71 19.72 19.33 19.45 65,584 -0.32(-1.62%)
Sep 02, 2008 20.24 20.24 19.74 19.77 64,316 -0.67(-3.28%)
Aug 29, 2008 20.73 20.73 20.44 20.44 18,505 +0.03(+0.15%)
Aug 28, 2008 20.62 20.63 20.00 20.41 18,316 -0.06(-0.29%)
Aug 27, 2008 20.27 20.53 20.27 20.47 22,912 +0.46(+2.30%)
Aug 26, 2008 19.89 20.23 19.77 20.01 64,161 +0.03(+0.15%)
Aug 25, 2008 20.37 20.37 19.90 19.98 10,154 -0.27(-1.33%)
Aug 22, 2008 20.47 20.47 20.25 20.25 11,452 -0.01(-0.05%)
Aug 21, 2008 20.23 20.34 20.00 20.26 28,493 +0.43(+2.17%)
Aug 20, 2008 19.93 19.93 19.48 19.83 19,359 +0.22(+1.12%)
Aug 19, 2008 19.68 19.76 19.47 19.61 56,152 +0.00(+0.00%)
Aug 18, 2008 19.79 19.89 18.97 19.61 32,521 -0.39(-1.95%)
Aug 15, 2008 20.08 20.09 19.56 20.00 0 +0.01(+0.05%)
Aug 14, 2008 20.24 20.24 19.93 19.99 185,510 -0.05(-0.25%)
Aug 13, 2008 20.29 20.29 19.50 20.04 71,389 +0.06(+0.30%)
Aug 12, 2008 20.23 20.27 19.92 19.98 72,842 -0.28(-1.38%)
Aug 11, 2008 20.56 20.83 19.96 20.26 202,059 -0.55(-2.66%)
Aug 08, 2008 20.67 20.82 20.54 20.81 24,183 +0.03(+0.16%)
Aug 07, 2008 21.04 21.07 20.70 20.78 72,503 -0.30(-1.42%)
Aug 06, 2008 20.87 21.19 20.87 21.08 26,644 +0.15(+0.72%)
Aug 05, 2008 20.90 21.02 20.64 20.93 193,938 -0.18(-0.85%)
Aug 04, 2008 21.41 21.41 21.09 21.11 17,735 -0.46(-2.13%)
Aug 01, 2008 21.92 21.92 21.47 21.57 29,522 -0.43(-1.95%)
Jul 31, 2008 22.17 22.17 21.97 22.00 30,374 +0.24(+1.10%)
Jul 30, 2008 21.48 23.52 21.34 21.76 48,020 +0.12(+0.56%)
Jul 29, 2008 21.64 21.64 21.46 21.64 9,434 +0.14(+0.65%)
Jul 28, 2008 21.89 21.89 21.44 21.50 27,798 -0.12(-0.56%)
Jul 25, 2008 21.72 21.80 21.55 21.62 42,777 +0.09(+0.42%)
Jul 24, 2008 22.32 22.32 21.45 21.53 94,233 -0.84(-3.76%)
Jul 23, 2008 22.56 22.56 22.16 22.37 85,745 -0.03(-0.12%)
Jul 22, 2008 22.14 22.40 21.87 22.40 27,112 -0.05(-0.24%)
Jul 21, 2008 22.66 22.66 22.26 22.45 49,981 +0.34(+1.54%)
Jul 18, 2008 21.95 22.11 21.81 22.11 17,921 +0.03(+0.14%)
Jul 17, 2008 21.87 22.08 21.87 22.08 18,362 +0.36(+1.66%)
Jul 16, 2008 21.72 21.72 21.36 21.72 87,558 -0.12(-0.55%)
Jul 15, 2008 22.10 22.10 21.77 21.84 39,826 -0.75(-3.32%)
Jul 14, 2008 22.69 23.02 22.50 22.59 11,649 +0.02(+0.09%)
Jul 11, 2008 22.73 22.76 22.38 22.57 11,451 -0.19(-0.83%)
Jul 10, 2008 22.64 22.82 22.62 22.76 9,065 +0.09(+0.41%)
Jul 09, 2008 22.78 22.90 22.67 22.67 4,379 +0.04(+0.16%)
Jul 08, 2008 22.56 22.63 22.27 22.63 20,902 -0.05(-0.22%)
Jul 07, 2008 22.86 22.89 22.55 22.68 22,754 -0.31(-1.36%)
Jul 04, 2008 23.09 23.10 22.72 22.99 28,555 +0.00(+0.00%)
Jul 03, 2008 23.09 23.10 22.72 22.99 28,555 -0.14(-0.59%)
Jul 02, 2008 23.60 23.73 23.13 23.13 29,267 -0.69(-2.90%)
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.