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 30, 2009 18.56 18.58 18.07 18.11 21,630 -0.50(-2.69%)
Oct 29, 2009 18.45 18.69 18.39 18.61 20,225 +0.42(+2.31%)
Oct 28, 2009 18.67 18.68 18.15 18.19 13,984 -0.72(-3.79%)
Oct 27, 2009 19.00 19.01 18.75 18.91 4,947 -0.32(-1.68%)
Oct 26, 2009 19.51 19.51 19.14 19.23 2,653 -0.14(-0.71%)
Oct 23, 2009 19.37 19.37 19.37 19.37 1,269 -0.30(-1.54%)
Oct 22, 2009 19.44 19.67 19.44 19.67 2,293 +0.37(+1.92%)
Oct 21, 2009 19.87 19.87 19.30 19.30 592 -0.30(-1.55%)
Oct 20, 2009 19.60 19.60 19.60 19.60 1,030 -0.28(-1.39%)
Oct 19, 2009 19.94 19.94 19.86 19.88 654 +0.25(+1.27%)
Oct 16, 2009 19.60 19.66 19.49 19.63 4,937 -0.05(-0.23%)
Oct 15, 2009 19.60 19.69 19.60 19.68 1,687 -0.03(-0.17%)
Oct 14, 2009 19.69 19.71 19.61 19.71 6,042 +0.21(+1.09%)
Oct 12, 2009 19.54 19.50 19.50 19.50 3,100 +0.09(+0.45%)
Oct 09, 2009 19.40 19.41 19.36 19.41 3,848 +0.05(+0.26%)
Oct 08, 2009 19.23 19.50 19.23 19.36 14,609 +0.29(+1.52%)
Oct 07, 2009 19.07 19.07 19.07 19.07 242 -0.09(-0.47%)
Oct 06, 2009 19.09 19.16 19.00 19.16 1,765 +0.37(+1.97%)
Oct 05, 2009 18.45 18.79 18.45 18.79 804 +0.34(+1.84%)
Oct 02, 2009 18.48 18.48 18.35 18.45 2,000 -0.17(-0.91%)
Oct 01, 2009 19.12 19.12 18.59 18.62 29,757 -0.47(-2.46%)
Sep 30, 2009 19.17 19.21 19.04 19.09 5,371 -0.20(-1.04%)
Sep 29, 2009 19.33 19.41 19.27 19.29 4,364 +0.18(+0.94%)
Sep 28, 2009 19.09 19.13 19.09 19.11 390 +0.33(+1.76%)
Sep 25, 2009 18.79 18.79 18.74 18.78 961 -0.11(-0.58%)
Sep 24, 2009 19.21 19.21 18.84 18.89 2,157 -0.50(-2.57%)
Sep 23, 2009 19.39 19.45 19.32 19.39 23,603 -0.03(-0.16%)
Sep 22, 2009 19.50 19.52 19.38 19.42 1,578 +0.02(+0.12%)
Sep 21, 2009 19.22 19.46 19.20 19.40 1,909 -0.03(-0.17%)
Sep 18, 2009 19.37 19.44 19.28 19.43 2,041 +0.12(+0.62%)
Sep 17, 2009 19.40 19.47 19.25 19.31 2,322 -0.01(-0.05%)
Sep 16, 2009 19.10 19.32 19.10 19.32 5,648 +0.40(+2.13%)
Sep 15, 2009 18.85 18.92 18.84 18.92 516 +0.15(+0.79%)
Sep 14, 2009 18.60 18.83 18.60 18.77 14,831 +0.14(+0.77%)
Sep 11, 2009 18.68 18.69 18.57 18.63 804 -0.11(-0.60%)
Sep 10, 2009 18.75 18.77 18.71 18.74 3,111 +0.15(+0.83%)
Sep 09, 2009 18.31 18.59 18.28 18.59 2,653 +0.27(+1.45%)
Sep 08, 2009 18.46 18.46 18.28 18.32 6,416 +0.14(+0.77%)
Sep 04, 2009 18.07 18.26 18.00 18.18 675 +0.10(+0.55%)
Sep 03, 2009 17.78 18.08 17.74 18.08 7,452 +0.20(+1.12%)
Sep 02, 2009 17.92 17.96 17.88 17.88 5,660 -0.03(-0.17%)
Sep 01, 2009 18.49 18.50 17.91 17.91 9,364 -0.37(-2.02%)
Aug 31, 2009 18.43 18.43 18.26 18.28 11,177 -0.26(-1.40%)
Aug 28, 2009 18.62 18.62 18.54 18.54 1,354 -0.09(-0.47%)
Aug 27, 2009 18.29 18.63 18.29 18.63 7,818 +0.07(+0.39%)
Aug 26, 2009 18.52 18.69 18.48 18.55 1,920 +0.02(+0.08%)
Aug 25, 2009 18.39 18.61 18.39 18.54 19,334 +0.28(+1.56%)
Aug 24, 2009 18.30 18.39 18.23 18.26 2,151 -0.01(-0.08%)
Aug 21, 2009 18.17 18.40 18.15 18.27 29,295 +0.30(+1.67%)
Aug 20, 2009 17.93 18.06 17.81 17.97 4,658 +0.04(+0.22%)
Aug 19, 2009 17.63 17.95 17.63 17.93 4,770 +0.17(+0.96%)
Aug 18, 2009 17.68 17.76 17.59 17.76 3,264 +0.12(+0.70%)
Aug 17, 2009 17.55 17.69 17.50 17.64 2,978 -0.28(-1.58%)
Aug 14, 2009 17.93 17.96 17.88 17.92 15,946 -0.38(-2.08%)
Aug 13, 2009 18.37 18.37 18.14 18.30 14,348 -0.11(-0.60%)
Aug 12, 2009 18.25 18.41 18.22 18.41 6,180 +0.29(+1.60%)
Aug 11, 2009 18.23 18.23 18.03 18.12 11,260 -0.17(-0.93%)
Aug 10, 2009 18.45 18.45 18.26 18.29 2,131 -0.29(-1.56%)
Aug 07, 2009 18.38 19.10 18.35 18.58 14,468 +0.44(+2.44%)
Aug 06, 2009 18.17 18.25 18.11 18.14 2,793 -0.17(-0.94%)
Aug 05, 2009 18.35 18.37 18.13 18.31 23,129 -0.07(-0.38%)
Aug 04, 2009 18.46 18.47 18.33 18.38 79,986 +0.06(+0.33%)
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.