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 (%)
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%)
Nov 03, 2008 16.12 16.27 15.97 16.03 13,557 -0.06(-0.37%)
Oct 31, 2008 15.85 16.09 15.59 16.09 10,488 +0.17(+1.08%)
Oct 30, 2008 15.82 16.11 15.50 15.92 27,040 +1.18(+8.01%)
Oct 29, 2008 14.53 14.79 13.84 14.74 79,086 -0.24(-1.63%)
Oct 28, 2008 13.74 15.02 13.64 14.98 111,130 +2.24(+17.62%)
Oct 27, 2008 12.94 13.32 12.74 12.74 31,856 -0.92(-6.76%)
Oct 25, 2008 13.61 13.66 13.22 13.66 0 +0.00(+0.00%)
Oct 24, 2008 13.61 13.66 13.22 13.66 10,424 -0.40(-2.87%)
Oct 23, 2008 14.25 14.72 14.06 14.06 46,683 -0.25(-1.75%)
Oct 22, 2008 15.28 15.67 14.06 14.32 56,346 -1.54(-9.72%)
Oct 21, 2008 16.51 16.51 15.86 15.86 79,800 -1.34(-7.79%)
Oct 20, 2008 16.57 17.20 16.30 17.20 95,953 +0.90(+5.49%)
Oct 17, 2008 16.81 17.11 16.09 16.30 131,164 -1.65(-9.21%)
Oct 16, 2008 16.39 17.95 15.26 17.95 34,662 +1.47(+8.94%)
Oct 15, 2008 18.03 18.03 16.48 16.48 26,733 -2.35(-12.50%)
Oct 14, 2008 20.20 20.20 18.11 18.83 63,953 -0.12(-0.65%)
Oct 13, 2008 18.25 18.96 17.34 18.96 24,810 +2.15(+12.81%)
Oct 10, 2008 15.65 16.81 14.98 16.80 52,825 +0.73(+4.57%)
Oct 09, 2008 17.54 17.58 15.98 16.07 84,320 -1.03(-6.00%)
Oct 08, 2008 16.69 17.73 16.69 17.10 133,548 -0.37(-2.10%)
Oct 07, 2008 18.16 18.17 17.46 17.46 35,869 -0.44(-2.45%)
Oct 06, 2008 18.43 18.43 17.41 17.90 54,514 -1.50(-7.72%)
Oct 04, 2008 19.69 20.12 19.40 19.40 0 +0.00(+0.00%)
Oct 03, 2008 19.69 20.12 19.40 19.40 9,481 -0.05(-0.24%)
Oct 02, 2008 20.00 20.00 19.41 19.45 11,818 -1.12(-5.44%)
Oct 01, 2008 20.28 20.59 20.03 20.57 14,436 +0.13(+0.63%)
Sep 30, 2008 20.19 20.54 19.98 20.44 9,595 +0.90(+4.60%)
Sep 29, 2008 22.30 22.30 19.38 19.54 13,636 -1.76(-8.27%)
Sep 27, 2008 21.15 21.47 21.15 21.30 0 +0.00(+0.00%)
Sep 26, 2008 21.15 21.47 21.15 21.30 0 -0.79(-3.57%)
Sep 25, 2008 21.90 22.09 21.50 22.09 17,441 +0.64(+2.96%)
Sep 24, 2008 21.50 21.50 20.85 21.45 73,851 +0.50(+2.39%)
Sep 23, 2008 21.76 21.76 20.95 20.95 43,282 -0.70(-3.22%)
Sep 22, 2008 24.00 24.00 21.65 21.65 24,663 -1.25(-5.47%)
Sep 19, 2008 23.52 23.52 20.79 22.90 0 +2.17(+10.47%)
Sep 18, 2008 19.59 20.73 19.51 20.73 59,464 +0.95(+4.80%)
Sep 17, 2008 20.08 20.09 19.41 19.78 69,647 -1.09(-5.20%)
Sep 16, 2008 20.49 21.12 20.05 20.87 93,944 -0.14(-0.65%)
Sep 15, 2008 20.79 21.46 20.79 21.01 95,549 -0.59(-2.75%)
Sep 12, 2008 22.12 22.12 21.35 21.60 82,698 +0.21(+1.00%)
Sep 11, 2008 21.15 21.59 21.15 21.39 25,493 -0.50(-2.26%)
Sep 10, 2008 22.05 22.05 21.88 21.88 2,943 +0.08(+0.36%)
Sep 09, 2008 22.40 22.40 21.68 21.80 58,038 -0.52(-2.33%)
Sep 08, 2008 23.13 23.13 22.11 22.32 700,660 +0.57(+2.64%)
Sep 06, 2008 21.73 21.76 21.40 21.75 0 +0.00(+0.00%)
Sep 05, 2008 21.73 21.76 21.40 21.75 0 +0.18(+0.85%)
Sep 04, 2008 22.14 22.27 21.26 21.56 25,289 -0.66(-2.97%)
Sep 03, 2008 22.38 22.48 22.18 22.22 49,290 -0.50(-2.21%)
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.