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 31, 2008 16.01 16.25 15.75 16.25 10,385 +0.17(+1.08%)
Oct 30, 2008 15.98 16.27 15.66 16.08 26,775 +1.19(+8.01%)
Oct 29, 2008 14.67 14.94 13.98 14.88 78,312 -0.25(-1.63%)
Oct 28, 2008 13.87 15.17 13.77 15.13 110,042 +2.27(+17.62%)
Oct 27, 2008 13.07 13.45 12.86 12.86 31,544 -0.93(-6.76%)
Oct 25, 2008 13.74 13.80 13.35 13.80 0 +0.00(+0.00%)
Oct 24, 2008 13.74 13.80 13.35 13.80 10,322 -0.41(-2.87%)
Oct 23, 2008 14.39 14.86 14.20 14.20 46,226 -0.25(-1.75%)
Oct 22, 2008 15.43 15.82 14.20 14.46 55,794 -1.56(-9.72%)
Oct 21, 2008 16.67 16.67 16.01 16.01 79,019 -1.35(-7.79%)
Oct 20, 2008 16.73 17.37 16.46 17.37 95,014 +0.90(+5.49%)
Oct 17, 2008 16.98 17.28 16.25 16.46 129,880 -1.67(-9.21%)
Oct 16, 2008 16.56 18.13 15.41 18.13 34,323 +1.49(+8.94%)
Oct 15, 2008 18.21 18.21 16.64 16.64 26,471 -2.38(-12.50%)
Oct 14, 2008 20.40 20.40 18.29 19.02 63,327 -0.12(-0.65%)
Oct 13, 2008 18.43 19.14 17.51 19.14 24,567 +2.17(+12.81%)
Oct 10, 2008 15.81 16.98 15.13 16.97 52,308 +0.74(+4.57%)
Oct 09, 2008 17.72 17.75 16.14 16.23 83,495 -1.04(-6.00%)
Oct 08, 2008 16.86 17.91 16.86 17.27 132,241 -0.37(-2.10%)
Oct 07, 2008 18.34 18.35 17.64 17.64 35,518 -0.44(-2.45%)
Oct 06, 2008 18.61 18.61 17.58 18.08 53,981 -1.51(-7.72%)
Oct 04, 2008 19.89 20.32 19.59 19.59 0 +0.00(+0.00%)
Oct 03, 2008 19.89 20.32 19.59 19.59 9,388 -0.05(-0.24%)
Oct 02, 2008 20.20 20.20 19.60 19.64 11,702 -1.13(-5.44%)
Oct 01, 2008 20.48 20.79 20.23 20.77 14,294 +0.13(+0.63%)
Sep 30, 2008 20.39 20.74 20.18 20.64 9,501 +0.91(+4.60%)
Sep 29, 2008 22.52 22.52 19.57 19.73 13,502 -1.78(-8.27%)
Sep 27, 2008 21.36 21.68 21.36 21.51 0 +0.00(+0.00%)
Sep 26, 2008 21.36 21.68 21.36 21.51 0 -0.80(-3.57%)
Sep 25, 2008 22.12 22.31 21.71 22.31 17,270 +0.64(+2.96%)
Sep 24, 2008 21.71 21.71 21.05 21.66 73,128 +0.51(+2.39%)
Sep 23, 2008 21.98 21.98 21.16 21.16 42,858 -0.70(-3.22%)
Sep 22, 2008 24.24 24.24 21.86 21.86 24,421 -1.27(-5.47%)
Sep 19, 2008 23.75 23.75 20.99 23.13 0 +2.19(+10.47%)
Sep 18, 2008 19.78 20.94 19.71 20.94 58,882 +0.96(+4.80%)
Sep 17, 2008 20.28 20.29 19.60 19.98 68,965 -1.10(-5.20%)
Sep 16, 2008 20.69 21.33 20.25 21.08 93,024 -0.14(-0.65%)
Sep 15, 2008 21.00 21.68 21.00 21.21 94,614 -0.60(-2.75%)
Sep 12, 2008 22.34 22.34 21.56 21.81 81,888 +0.22(+1.00%)
Sep 11, 2008 21.36 21.81 21.36 21.60 25,244 -0.50(-2.26%)
Sep 10, 2008 22.27 22.27 22.10 22.10 2,914 +0.08(+0.36%)
Sep 09, 2008 22.62 22.62 21.89 22.02 57,470 -0.52(-2.33%)
Sep 08, 2008 23.36 23.36 22.33 22.54 693,801 +0.58(+2.64%)
Sep 06, 2008 21.94 21.97 21.61 21.96 0 +0.00(+0.00%)
Sep 05, 2008 21.94 21.97 21.61 21.96 0 +0.19(+0.85%)
Sep 04, 2008 22.36 22.49 21.47 21.78 25,041 -0.67(-2.97%)
Sep 03, 2008 22.60 22.70 22.40 22.44 48,807 -0.51(-2.21%)
Sep 02, 2008 23.48 23.48 22.78 22.95 195,542 -0.67(-2.85%)
Aug 30, 2008 23.98 23.98 23.58 23.62 0 +0.00(+0.00%)
Aug 29, 2008 23.98 23.98 23.58 23.62 16,412 -0.52(-2.17%)
Aug 28, 2008 23.61 24.17 23.61 24.15 51,591 +0.06(+0.26%)
Aug 27, 2008 23.85 24.09 23.85 24.09 6,716 +0.53(+2.23%)
Aug 26, 2008 23.70 23.83 23.40 23.56 83,526 +0.02(+0.08%)
Aug 25, 2008 23.78 23.88 23.54 23.54 15,363 -0.37(-1.55%)
Aug 23, 2008 23.79 23.91 23.79 23.91 0 +0.00(+0.00%)
Aug 22, 2008 23.79 23.91 23.79 23.91 12,601 +0.13(+0.56%)
Aug 21, 2008 23.55 23.79 23.55 23.78 41,744 -0.34(-1.42%)
Aug 20, 2008 24.05 24.12 24.05 24.12 6,378 +0.76(+3.25%)
Aug 19, 2008 23.65 23.65 23.22 23.36 9,399 -0.38(-1.61%)
Aug 18, 2008 24.05 24.40 23.75 23.75 42,531 -0.73(-3.00%)
Aug 16, 2008 24.73 24.73 24.34 24.48 0 +0.00(+0.00%)
Aug 15, 2008 24.73 24.73 24.34 24.48 0 -0.32(-1.29%)
Aug 14, 2008 24.48 24.84 24.27 24.80 59,535 +0.53(+2.19%)
Aug 13, 2008 24.44 24.52 24.16 24.27 6,175 -0.30(-1.23%)
Aug 12, 2008 24.89 25.34 24.51 24.57 32,428 -0.52(-2.07%)
Aug 11, 2008 25.32 25.32 24.98 25.09 10,283 -0.23(-0.93%)
Aug 08, 2008 24.67 25.33 24.67 25.33 333,997 +0.73(+2.99%)
Aug 07, 2008 24.84 24.84 24.59 24.59 11,700 -0.77(-3.03%)
Aug 06, 2008 25.15 25.37 25.09 25.36 47,803 +0.19(+0.75%)
Aug 05, 2008 24.72 25.40 24.39 25.17 17,141 +0.46(+1.85%)
Aug 04, 2008 25.02 25.07 24.63 24.72 9,310 -0.51(-2.01%)
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.