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 (%)
May 29, 2009 20.23 20.35 20.02 20.35 44,083 +0.34(+1.70%)
May 28, 2009 19.68 20.04 19.60 20.01 33,259 +0.54(+2.75%)
May 27, 2009 19.62 19.84 19.47 19.47 13,104 -0.06(-0.31%)
May 26, 2009 18.96 19.62 18.96 19.53 77,761 +0.15(+0.79%)
May 22, 2009 19.23 19.51 19.23 19.38 14,766 +0.24(+1.28%)
May 21, 2009 19.20 19.25 18.96 19.13 19,937 -0.47(-2.40%)
May 20, 2009 19.81 19.98 19.57 19.61 78,126 -0.12(-0.62%)
May 19, 2009 19.55 19.93 19.55 19.73 25,187 +0.18(+0.94%)
May 18, 2009 19.24 19.59 19.15 19.54 19,842 +0.55(+2.90%)
May 17, 2009 19.32 19.32 18.66 18.99 5,536 +0.24(+1.30%)
May 15, 2009 19.32 19.32 18.66 18.75 214,039 -0.02(-0.13%)
May 14, 2009 18.41 18.85 18.41 18.77 38,292 +0.15(+0.79%)
May 13, 2009 18.92 18.96 18.50 18.63 130,802 -0.37(-1.96%)
May 12, 2009 19.16 19.28 18.90 19.00 81,211 -0.19(-0.99%)
May 11, 2009 19.53 19.87 19.11 19.19 65,188 -0.72(-3.59%)
May 08, 2009 19.40 19.95 19.40 19.91 217,262 +0.75(+3.89%)
May 07, 2009 20.11 20.46 19.05 19.16 76,564 -0.43(-2.22%)
May 06, 2009 19.33 19.73 19.26 19.59 62,434 +0.70(+3.72%)
May 05, 2009 19.28 19.28 18.80 18.89 59,006 -0.64(-3.29%)
May 04, 2009 19.60 19.60 18.87 19.53 88,022 +1.25(+6.86%)
May 01, 2009 18.02 18.33 18.02 18.28 78,832 +0.21(+1.18%)
Apr 30, 2009 17.89 18.20 17.39 18.07 90,735 +0.76(+4.39%)
Apr 29, 2009 17.11 17.72 17.11 17.31 40,744 +0.65(+3.89%)
Apr 28, 2009 16.51 16.71 16.51 16.66 27,305 -0.02(-0.15%)
Apr 27, 2009 17.06 17.06 16.67 16.68 32,975 -0.83(-4.72%)
Apr 24, 2009 17.28 17.53 17.26 17.51 12,983 +0.30(+1.74%)
Apr 23, 2009 17.40 17.40 17.05 17.21 75,460 +0.30(+1.77%)
Apr 22, 2009 16.88 17.20 16.82 16.91 11,423 -0.26(-1.53%)
Apr 21, 2009 16.84 17.17 16.84 17.17 37,514 +0.39(+2.30%)
Apr 20, 2009 17.53 17.53 16.70 16.79 35,221 -0.73(-4.19%)
Apr 17, 2009 17.42 17.53 17.31 17.52 25,761 -0.04(-0.21%)
Apr 16, 2009 18.07 18.07 17.20 17.56 59,721 +0.31(+1.81%)
Apr 15, 2009 16.79 17.25 16.79 17.25 50,565 +0.20(+1.15%)
Apr 14, 2009 17.46 17.46 16.93 17.05 49,872 -0.15(-0.89%)
Apr 13, 2009 17.12 17.52 16.94 17.20 73,889 +0.26(+1.52%)
Apr 09, 2009 16.76 17.01 16.76 16.95 54,529 +0.79(+4.89%)
Apr 08, 2009 16.34 16.34 16.16 16.16 10,954 -0.25(-1.55%)
Apr 07, 2009 16.60 16.60 16.21 16.41 30,839 -0.19(-1.15%)
Apr 06, 2009 16.55 16.60 16.41 16.60 11,526 -0.10(-0.60%)
Apr 03, 2009 16.81 16.81 16.44 16.70 13,781 -0.02(-0.15%)
Apr 02, 2009 16.33 16.86 16.21 16.73 39,759 +0.93(+5.89%)
Apr 01, 2009 15.39 15.84 15.39 15.80 38,160 +0.29(+1.85%)
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%)
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.