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 (%)
Jan 30, 2009 14.35 14.49 14.06 14.24 0 -0.04(-0.30%)
Jan 29, 2009 14.40 14.44 14.29 14.29 42,026 -0.50(-3.35%)
Jan 28, 2009 14.38 14.89 14.37 14.78 125,969 +0.64(+4.50%)
Jan 27, 2009 14.09 14.36 14.09 14.14 94,109 +0.18(+1.31%)
Jan 26, 2009 14.21 14.21 13.88 13.96 44,371 +0.08(+0.57%)
Jan 24, 2009 13.78 14.06 13.78 13.88 0 +0.00(+0.00%)
Jan 23, 2009 13.78 14.06 13.78 13.88 9,962 +0.00(+0.00%)
Jan 22, 2009 13.60 13.88 13.58 13.88 24,236 -0.20(-1.39%)
Jan 21, 2009 13.94 14.38 13.76 14.08 17,276 +0.43(+3.14%)
Jan 20, 2009 14.11 14.11 13.54 13.65 13,665 -1.09(-7.42%)
Jan 16, 2009 14.98 15.23 14.26 14.74 179,293 +0.35(+2.42%)
Jan 15, 2009 14.06 14.46 13.87 14.40 46,784 +0.08(+0.53%)
Jan 14, 2009 14.29 14.52 14.15 14.32 36,724 -0.60(-4.02%)
Jan 13, 2009 14.86 15.06 14.52 14.92 49,213 +0.06(+0.39%)
Jan 12, 2009 15.14 15.14 14.25 14.86 45,787 -0.52(-3.38%)
Jan 10, 2009 15.26 15.39 14.87 15.38 0 +0.00(+0.00%)
Jan 09, 2009 15.26 15.39 14.87 15.38 34,176 -0.32(-2.05%)
Jan 08, 2009 15.62 15.72 15.01 15.70 22,887 -0.27(-1.70%)
Jan 07, 2009 16.38 16.39 15.78 15.97 60,545 -0.57(-3.44%)
Jan 06, 2009 16.21 16.91 16.21 16.54 38,737 +0.01(+0.07%)
Jan 05, 2009 17.04 17.04 16.43 16.53 8,405 +0.15(+0.90%)
Jan 02, 2009 15.88 16.38 15.88 16.38 0 +0.97(+6.31%)
Jan 01, 2009 15.49 15.70 15.41 15.41 0 +0.00(+0.00%)
Dec 31, 2008 15.49 15.70 15.41 15.41 7,764 -0.04(-0.26%)
Dec 30, 2008 15.58 16.08 15.03 15.45 21,006 +0.25(+1.63%)
Dec 29, 2008 16.02 16.05 15.14 15.20 15,194 -0.17(-1.07%)
Dec 26, 2008 15.32 15.37 15.30 15.37 10,934 +0.05(+0.32%)
Dec 24, 2008 15.00 15.32 14.99 15.32 15,175 +0.46(+3.09%)
Dec 23, 2008 15.80 15.80 14.86 14.86 14,802 -0.43(-2.80%)
Dec 22, 2008 15.96 15.96 15.29 15.29 27,622 -1.11(-6.77%)
Dec 20, 2008 16.46 16.46 16.25 16.40 0 +0.00(+0.00%)
Dec 19, 2008 16.46 16.46 16.25 16.40 5,512 +0.25(+1.53%)
Dec 18, 2008 17.12 17.12 16.15 16.15 23,219 -0.43(-2.60%)
Dec 17, 2008 16.96 16.96 16.43 16.58 17,338 -0.17(-1.04%)
Dec 16, 2008 15.85 16.76 15.85 16.76 33,324 +1.22(+7.83%)
Dec 15, 2008 15.73 15.93 15.54 15.54 4,765 -0.35(-2.19%)
Dec 13, 2008 15.58 16.00 15.50 15.89 0 +0.00(+0.00%)
Dec 12, 2008 15.58 16.00 15.50 15.89 17,512 -0.02(-0.15%)
Dec 11, 2008 16.27 16.52 15.91 15.91 46,155 -0.26(-1.59%)
Dec 10, 2008 15.98 16.17 15.98 16.17 44,569 +1.12(+7.44%)
Dec 09, 2008 15.02 15.70 14.97 15.05 111,578 -0.31(-1.99%)
Dec 08, 2008 15.91 15.92 15.09 15.36 67,892 +0.67(+4.58%)
Dec 06, 2008 13.91 14.68 13.68 14.68 0 +0.00(+0.00%)
Dec 05, 2008 13.91 14.68 13.68 14.68 24,299 +0.79(+5.68%)
Dec 04, 2008 14.00 14.22 13.67 13.89 87,955 -0.32(-2.28%)
Dec 03, 2008 13.97 14.28 13.49 14.22 16,368 -0.14(-0.98%)
Dec 02, 2008 13.91 14.36 13.79 14.36 32,721 +0.73(+5.39%)
Dec 01, 2008 14.35 14.35 13.62 13.62 14,594 -0.78(-5.39%)
Nov 28, 2008 14.29 14.40 14.29 14.40 28,339 -0.34(-2.28%)
Nov 26, 2008 14.06 14.79 14.06 14.74 116,049 +1.13(+8.27%)
Nov 25, 2008 14.38 14.38 13.26 13.61 60,133 -0.59(-4.13%)
Nov 24, 2008 13.43 14.20 13.43 14.20 60,687 +0.55(+4.03%)
Nov 21, 2008 12.90 13.89 12.54 13.65 53,302 +1.42(+11.60%)
Nov 20, 2008 12.37 13.58 12.23 12.23 46,488 -0.76(-5.88%)
Nov 19, 2008 13.66 13.69 12.99 12.99 15,652 -0.51(-3.80%)
Nov 18, 2008 13.75 13.90 13.44 13.51 35,297 -0.72(-5.03%)
Nov 17, 2008 15.17 15.17 14.19 14.22 26,684 -0.59(-3.96%)
Nov 14, 2008 14.60 14.97 14.20 14.81 15,762 -0.44(-2.89%)
Nov 13, 2008 14.35 15.34 13.85 15.25 35,512 +0.93(+6.49%)
Nov 12, 2008 14.92 14.92 13.98 14.32 45,007 -0.32(-2.21%)
Nov 11, 2008 14.88 15.16 14.65 14.65 10,362 -0.54(-3.54%)
Nov 10, 2008 15.94 16.10 15.18 15.18 23,799 -0.04(-0.28%)
Nov 07, 2008 14.91 15.76 14.91 15.23 37,226 +0.51(+3.48%)
Nov 06, 2008 15.12 15.12 14.64 14.71 27,724 -0.94(-5.99%)
Nov 05, 2008 17.12 17.12 15.65 15.65 77,495 -1.22(-7.22%)
Nov 04, 2008 16.38 16.93 16.38 16.87 33,403 +0.84(+5.24%)
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.