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 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%)
Mar 02, 2009 12.42 12.49 12.09 12.09 33,883 -0.58(-4.61%)
Feb 27, 2009 12.85 12.94 12.58 12.67 0 -0.47(-3.56%)
Feb 26, 2009 13.41 13.42 13.14 13.14 7,549 +0.00(+0.02%)
Feb 25, 2009 12.93 13.49 12.92 13.14 926 -0.37(-2.74%)
Feb 24, 2009 12.67 13.51 12.67 13.51 10,435 +0.81(+6.38%)
Feb 23, 2009 13.34 13.34 12.70 12.70 14,275 -0.64(-4.80%)
Feb 20, 2009 13.06 13.34 12.88 13.34 20,970 -0.12(-0.93%)
Feb 19, 2009 13.78 13.94 13.38 13.46 9,663 -0.32(-2.36%)
Feb 18, 2009 13.92 14.03 13.66 13.79 25,736 -0.24(-1.71%)
Feb 17, 2009 14.14 14.25 13.89 14.03 9,496 -0.66(-4.49%)
Feb 13, 2009 14.87 14.89 14.56 14.69 38,216 -0.09(-0.61%)
Feb 12, 2009 14.53 14.78 14.36 14.78 12,532 -0.04(-0.27%)
Feb 11, 2009 14.66 14.82 14.66 14.82 1,712 +0.34(+2.35%)
Feb 10, 2009 15.17 15.30 14.37 14.48 23,946 -0.87(-5.67%)
Feb 09, 2009 15.27 15.42 15.20 15.35 13,393 +0.03(+0.20%)
Feb 06, 2009 15.15 15.37 15.12 15.32 8,142 +0.43(+2.91%)
Feb 05, 2009 14.46 15.07 14.46 14.89 16,151 +0.27(+1.82%)
Feb 04, 2009 14.83 14.90 14.49 14.62 74,660 -0.12(-0.84%)
Feb 03, 2009 14.69 14.77 14.63 14.74 25,763 +0.01(+0.09%)
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.