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 (%)
Apr 30, 2009 18.07 18.39 17.56 18.24 89,847 +0.77(+4.39%)
Apr 29, 2009 17.28 17.89 17.28 17.48 40,345 +0.65(+3.89%)
Apr 28, 2009 16.67 16.88 16.67 16.82 27,038 -0.02(-0.15%)
Apr 27, 2009 17.22 17.22 16.83 16.85 32,652 -0.83(-4.72%)
Apr 24, 2009 17.45 17.71 17.43 17.68 12,856 +0.30(+1.74%)
Apr 23, 2009 17.58 17.58 17.22 17.38 74,722 +0.30(+1.77%)
Apr 22, 2009 17.05 17.37 16.98 17.08 11,312 -0.27(-1.53%)
Apr 21, 2009 17.01 17.34 17.01 17.34 37,147 +0.39(+2.30%)
Apr 20, 2009 17.70 17.70 16.87 16.95 34,877 -0.74(-4.19%)
Apr 17, 2009 17.59 17.71 17.48 17.69 25,509 -0.04(-0.21%)
Apr 16, 2009 18.25 18.25 17.37 17.73 59,136 +0.31(+1.81%)
Apr 15, 2009 16.96 17.42 16.96 17.42 50,070 +0.20(+1.15%)
Apr 14, 2009 17.63 17.63 17.09 17.22 49,384 -0.15(-0.89%)
Apr 13, 2009 17.29 17.69 17.11 17.37 73,166 +0.26(+1.52%)
Apr 09, 2009 16.93 17.18 16.93 17.11 53,995 +0.80(+4.89%)
Apr 08, 2009 16.50 16.50 16.32 16.32 10,847 -0.26(-1.55%)
Apr 07, 2009 16.77 16.77 16.37 16.57 30,537 -0.19(-1.15%)
Apr 06, 2009 16.71 16.76 16.57 16.76 11,414 -0.10(-0.60%)
Apr 03, 2009 16.98 16.98 16.60 16.87 13,647 -0.02(-0.15%)
Apr 02, 2009 16.49 17.03 16.37 16.89 39,370 +0.94(+5.88%)
Apr 01, 2009 15.54 15.99 15.54 15.95 37,786 +0.29(+1.85%)
Mar 31, 2009 15.68 15.68 15.48 15.66 36,680 +0.49(+3.21%)
Mar 30, 2009 15.59 16.67 15.11 15.17 24,640 -1.41(-8.53%)
Mar 26, 2009 16.33 16.59 16.33 16.59 26,618 +0.78(+4.92%)
Mar 25, 2009 16.15 16.15 15.64 15.81 29,766 +0.06(+0.39%)
Mar 24, 2009 16.06 16.11 15.75 15.75 72,756 -0.44(-2.75%)
Mar 23, 2009 15.66 16.19 15.58 16.19 43,020 +1.45(+9.80%)
Mar 20, 2009 15.13 15.13 14.75 14.75 15,335 -0.47(-3.08%)
Mar 19, 2009 15.61 15.61 15.19 15.22 19,474 -0.23(-1.52%)
Mar 18, 2009 14.96 15.61 14.84 15.45 27,522 +0.38(+2.54%)
Mar 17, 2009 14.84 15.07 14.72 15.07 13,465 +0.37(+2.52%)
Mar 16, 2009 14.81 15.01 14.70 14.70 25,592 +0.22(+1.54%)
Mar 13, 2009 14.82 14.82 14.43 14.48 0 -0.06(-0.38%)
Mar 12, 2009 13.86 14.53 13.86 14.53 33,520 +0.54(+3.84%)
Mar 11, 2009 14.25 14.33 13.91 13.99 27,561 -0.04(-0.26%)
Mar 10, 2009 13.55 14.07 13.55 14.03 36,281 +0.95(+7.27%)
Mar 09, 2009 13.01 13.48 13.01 13.08 41,271 -0.19(-1.44%)
Mar 06, 2009 13.38 13.67 13.11 13.27 0 +0.02(+0.14%)
Mar 05, 2009 13.55 13.55 13.07 13.25 55,511 -0.67(-4.82%)
Mar 04, 2009 13.66 13.94 13.54 13.92 20,992 +1.29(+10.20%)
Mar 02, 2009 13.03 13.11 12.64 12.64 18,660 -1.06(-7.76%)
Feb 27, 2009 13.57 13.73 13.52 13.70 0 -0.02(-0.13%)
Feb 26, 2009 13.85 13.99 13.64 13.72 14,466 -0.28(-1.99%)
Feb 25, 2009 14.04 14.04 13.77 13.99 6,507 -0.17(-1.18%)
Feb 24, 2009 14.00 14.17 13.64 14.16 13,846 +0.62(+4.55%)
Feb 23, 2009 14.09 14.09 13.49 13.55 17,573 -0.08(-0.58%)
Feb 21, 2009 13.62 13.77 13.43 13.62 0 +0.00(+0.00%)
Feb 20, 2009 13.62 13.77 13.43 13.62 14,262 -0.41(-2.90%)
Feb 19, 2009 14.36 14.51 14.03 14.03 18,563 -0.15(-1.05%)
Feb 18, 2009 14.56 14.56 13.97 14.18 26,489 +0.14(+1.01%)
Feb 17, 2009 14.19 14.23 13.94 14.04 46,857 -1.04(-6.92%)
Feb 14, 2009 14.86 15.10 14.86 15.08 0 +0.00(+0.00%)
Feb 13, 2009 14.86 15.10 14.86 15.08 22,366 +0.43(+2.95%)
Feb 12, 2009 14.70 14.70 14.39 14.65 16,420 -0.20(-1.33%)
Feb 11, 2009 15.01 15.04 14.73 14.85 16,393 +0.13(+0.90%)
Feb 10, 2009 15.45 15.49 14.71 14.71 28,463 -0.78(-5.04%)
Feb 09, 2009 15.61 15.62 15.44 15.49 13,410 -0.15(-0.99%)
Feb 06, 2009 15.48 15.79 15.48 15.65 7,322 +0.62(+4.11%)
Feb 05, 2009 15.79 15.79 14.72 15.03 17,724 +0.07(+0.50%)
Feb 04, 2009 14.63 15.12 14.63 14.96 19,835 +0.42(+2.89%)
Feb 03, 2009 14.28 14.57 14.27 14.54 12,325 +0.25(+1.73%)
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.