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 (%)
Mar 31, 2009 15.53 15.53 15.32 15.51 37,043 +0.48(+3.22%)
Mar 30, 2009 15.44 16.51 14.97 15.03 24,883 -1.40(-8.53%)
Mar 26, 2009 16.17 16.43 16.17 16.43 26,882 +0.77(+4.92%)
Mar 25, 2009 15.99 15.99 15.49 15.65 30,061 +0.06(+0.39%)
Mar 24, 2009 15.90 15.95 15.59 15.59 73,475 -0.44(-2.75%)
Mar 23, 2009 15.50 16.03 15.43 16.03 43,445 +1.43(+9.80%)
Mar 20, 2009 14.98 14.98 14.60 14.60 15,487 -0.46(-3.08%)
Mar 19, 2009 15.46 15.46 15.04 15.07 19,667 -0.23(-1.52%)
Mar 18, 2009 14.81 15.46 14.69 15.30 27,794 +0.38(+2.54%)
Mar 17, 2009 14.69 14.92 14.57 14.92 13,598 +0.37(+2.52%)
Mar 16, 2009 14.66 14.86 14.55 14.55 25,845 +0.22(+1.54%)
Mar 13, 2009 14.68 14.68 14.29 14.33 0 -0.05(-0.38%)
Mar 12, 2009 13.72 14.39 13.72 14.39 33,851 +0.53(+3.84%)
Mar 11, 2009 14.11 14.19 13.77 13.86 27,833 -0.04(-0.26%)
Mar 10, 2009 13.41 13.94 13.41 13.89 36,639 +0.94(+7.27%)
Mar 09, 2009 12.88 13.34 12.88 12.95 41,679 -0.19(-1.44%)
Mar 06, 2009 13.25 13.53 12.98 13.14 0 +0.02(+0.14%)
Mar 05, 2009 13.42 13.42 12.95 13.12 56,060 -0.66(-4.82%)
Mar 04, 2009 13.53 13.80 13.40 13.79 21,199 +1.28(+10.20%)
Mar 02, 2009 12.90 12.98 12.51 12.51 18,844 -1.05(-7.75%)
Feb 27, 2009 13.44 13.59 13.39 13.56 0 -0.02(-0.13%)
Feb 26, 2009 13.71 13.85 13.51 13.58 14,609 -0.28(-1.99%)
Feb 25, 2009 13.91 13.91 13.64 13.86 6,572 -0.17(-1.18%)
Feb 24, 2009 13.86 14.03 13.50 14.02 13,983 +0.61(+4.55%)
Feb 23, 2009 13.96 13.96 13.36 13.41 17,747 -0.08(-0.58%)
Feb 21, 2009 13.48 13.64 13.29 13.49 0 +0.00(+0.00%)
Feb 20, 2009 13.48 13.64 13.29 13.49 14,403 -0.40(-2.90%)
Feb 19, 2009 14.22 14.36 13.89 13.89 18,746 -0.15(-1.05%)
Feb 18, 2009 14.41 14.41 13.83 14.04 26,751 +0.14(+1.01%)
Feb 17, 2009 14.05 14.09 13.81 13.90 47,321 -1.03(-6.92%)
Feb 14, 2009 14.72 14.95 14.72 14.93 0 +0.00(+0.00%)
Feb 13, 2009 14.72 14.95 14.72 14.93 22,587 +0.43(+2.95%)
Feb 12, 2009 14.55 14.55 14.25 14.51 16,583 -0.20(-1.33%)
Feb 11, 2009 14.86 14.90 14.58 14.70 16,555 +0.13(+0.90%)
Feb 10, 2009 15.29 15.34 14.57 14.57 28,744 -0.77(-5.04%)
Feb 09, 2009 15.45 15.47 15.29 15.34 13,543 -0.15(-0.99%)
Feb 06, 2009 15.32 15.63 15.32 15.50 7,394 +0.61(+4.11%)
Feb 05, 2009 15.63 15.63 14.57 14.88 17,899 +0.07(+0.50%)
Feb 04, 2009 14.49 14.98 14.49 14.81 20,031 +0.42(+2.89%)
Feb 03, 2009 14.14 14.43 14.13 14.40 12,447 +0.24(+1.73%)
Feb 02, 2009 14.19 14.24 14.02 14.15 2,457 -0.09(-0.64%)
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%)
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.