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 (%)
Dec 31, 2008 15.64 15.86 15.56 15.56 7,688 -0.04(-0.26%)
Dec 30, 2008 15.74 16.24 15.18 15.60 20,800 +0.25(+1.63%)
Dec 29, 2008 16.18 16.21 15.28 15.35 15,046 -0.17(-1.07%)
Dec 26, 2008 15.47 15.52 15.45 15.52 10,827 +0.05(+0.32%)
Dec 24, 2008 15.15 15.47 15.14 15.47 15,026 +0.46(+3.09%)
Dec 23, 2008 15.96 15.96 15.01 15.01 14,657 -0.43(-2.80%)
Dec 22, 2008 16.12 16.12 15.44 15.44 27,352 -1.12(-6.77%)
Dec 20, 2008 16.62 16.62 16.41 16.56 0 +0.00(+0.00%)
Dec 19, 2008 16.62 16.62 16.41 16.56 5,458 +0.25(+1.53%)
Dec 18, 2008 17.29 17.29 16.31 16.31 22,991 -0.44(-2.60%)
Dec 17, 2008 17.13 17.13 16.59 16.75 17,168 -0.18(-1.04%)
Dec 16, 2008 16.01 16.92 16.01 16.92 32,998 +1.23(+7.83%)
Dec 15, 2008 15.89 16.09 15.69 15.69 4,718 -0.35(-2.19%)
Dec 13, 2008 15.74 16.16 15.65 16.04 0 +0.00(+0.00%)
Dec 12, 2008 15.74 16.16 15.65 16.04 17,340 -0.02(-0.15%)
Dec 11, 2008 16.43 16.69 16.07 16.07 45,703 -0.26(-1.59%)
Dec 10, 2008 16.14 16.33 16.14 16.33 44,132 +1.13(+7.44%)
Dec 09, 2008 15.17 15.85 15.12 15.20 110,486 -0.31(-1.99%)
Dec 08, 2008 16.07 16.08 15.24 15.51 67,228 +0.68(+4.58%)
Dec 06, 2008 14.04 14.83 13.81 14.83 0 +0.00(+0.00%)
Dec 05, 2008 14.04 14.83 13.81 14.83 24,062 +0.80(+5.68%)
Dec 04, 2008 14.14 14.36 13.81 14.03 87,094 -0.33(-2.28%)
Dec 03, 2008 14.11 14.42 13.62 14.36 16,208 -0.14(-0.98%)
Dec 02, 2008 14.04 14.50 13.92 14.50 32,401 +0.74(+5.39%)
Dec 01, 2008 14.49 14.49 13.76 13.76 14,451 -0.78(-5.39%)
Nov 28, 2008 14.43 14.54 14.43 14.54 28,061 -0.34(-2.28%)
Nov 26, 2008 14.20 14.93 14.20 14.88 114,913 +1.14(+8.27%)
Nov 25, 2008 14.53 14.53 13.40 13.75 59,544 -0.59(-4.13%)
Nov 24, 2008 13.56 14.34 13.56 14.34 60,093 +0.56(+4.03%)
Nov 21, 2008 13.03 14.03 12.66 13.78 52,781 +1.43(+11.60%)
Nov 20, 2008 12.49 13.71 12.35 12.35 46,033 -0.77(-5.88%)
Nov 19, 2008 13.79 13.83 13.12 13.12 15,499 -0.52(-3.80%)
Nov 18, 2008 13.89 14.04 13.57 13.64 34,951 -0.72(-5.03%)
Nov 17, 2008 15.32 15.32 14.33 14.36 26,422 -0.59(-3.96%)
Nov 14, 2008 14.75 15.12 14.34 14.96 15,607 -0.44(-2.89%)
Nov 13, 2008 14.49 15.49 13.99 15.40 35,165 +0.94(+6.49%)
Nov 12, 2008 15.07 15.07 14.12 14.46 44,566 -0.33(-2.21%)
Nov 11, 2008 15.03 15.31 14.79 14.79 10,261 -0.54(-3.54%)
Nov 10, 2008 16.09 16.25 15.33 15.33 23,566 -0.04(-0.28%)
Nov 07, 2008 15.06 15.91 15.06 15.38 36,862 +0.52(+3.48%)
Nov 06, 2008 15.27 15.27 14.78 14.86 27,452 -0.95(-5.99%)
Nov 05, 2008 17.29 17.29 15.81 15.81 76,736 -1.23(-7.22%)
Nov 04, 2008 16.54 17.09 16.54 17.04 33,076 +0.85(+5.24%)
Nov 03, 2008 16.28 16.43 16.12 16.19 13,425 -0.06(-0.37%)
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%)
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.