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 20.40 20.66 20.20 20.66 330,945 +0.57(+2.84%)
May 28, 2009 19.93 20.09 19.55 20.09 284,911 +0.36(+1.82%)
May 27, 2009 19.42 20.04 19.42 19.73 413,669 +0.30(+1.54%)
May 26, 2009 18.95 19.46 18.77 19.43 350,049 +0.38(+1.99%)
May 22, 2009 19.38 19.38 18.96 19.05 425,211 -0.05(-0.26%)
May 21, 2009 19.34 19.34 18.82 19.10 164,800 -0.28(-1.44%)
May 20, 2009 19.74 19.90 19.35 19.38 475,935 -0.12(-0.62%)
May 19, 2009 19.36 19.64 19.07 19.50 405,377 +0.38(+1.99%)
May 18, 2009 18.51 19.12 18.47 19.12 367,729 +0.73(+3.97%)
May 15, 2009 18.46 18.60 18.17 18.39 251,303 +0.11(+0.60%)
May 14, 2009 17.78 18.41 17.78 18.28 249,116 +0.22(+1.22%)
May 13, 2009 19.06 19.06 17.95 18.06 455,843 -0.72(-3.83%)
May 12, 2009 19.08 19.20 18.50 18.78 440,670 -0.10(-0.53%)
May 11, 2009 19.43 19.43 18.46 18.88 304,276 -0.62(-3.18%)
May 08, 2009 19.51 19.54 18.94 19.50 338,371 +0.83(+4.45%)
May 07, 2009 19.87 19.87 18.64 18.67 498,335 -1.01(-5.13%)
May 06, 2009 19.78 19.83 19.23 19.68 618,046 +0.61(+3.20%)
May 05, 2009 19.29 19.51 18.78 19.07 375,978 -0.28(-1.45%)
May 04, 2009 18.44 19.41 18.20 19.35 658,510 +1.45(+8.11%)
May 01, 2009 18.23 18.23 17.50 17.90 180,524 +0.41(+2.34%)
Apr 30, 2009 17.93 17.95 17.42 17.49 565,143 +0.13(+0.75%)
Apr 29, 2009 16.60 17.52 16.60 17.36 281,379 +0.75(+4.52%)
Apr 28, 2009 16.73 16.90 16.54 16.61 159,591 -0.40(-2.35%)
Apr 27, 2009 17.19 17.19 16.88 17.01 202,547 -0.50(-2.86%)
Apr 24, 2009 17.43 17.65 17.26 17.51 288,175 +0.37(+2.16%)
Apr 23, 2009 17.30 17.30 16.95 17.14 272,830 +0.23(+1.36%)
Apr 22, 2009 17.19 17.99 16.76 16.91 301,346 -0.31(-1.80%)
Apr 21, 2009 16.52 17.24 16.52 17.22 158,200 +0.55(+3.30%)
Apr 20, 2009 17.43 17.43 16.58 16.67 226,307 -0.79(-4.52%)
Apr 17, 2009 17.20 17.86 17.20 17.46 197,270 -0.07(-0.40%)
Apr 16, 2009 17.87 17.87 17.19 17.53 350,025 +0.10(+0.57%)
Apr 15, 2009 17.24 17.43 17.13 17.43 189,126 +0.43(+2.53%)
Apr 14, 2009 17.12 17.34 16.93 17.00 236,263 -0.08(-0.47%)
Apr 13, 2009 16.85 17.17 16.54 17.08 261,411 +0.53(+3.20%)
Apr 09, 2009 16.48 16.60 16.34 16.55 234,748 +0.71(+4.48%)
Apr 08, 2009 15.70 15.91 15.63 15.84 130,538 +0.17(+1.08%)
Apr 07, 2009 15.71 15.92 15.65 15.67 188,752 -0.41(-2.55%)
Apr 06, 2009 16.30 16.42 15.81 16.08 179,664 -0.07(-0.43%)
Apr 03, 2009 16.02 16.18 15.70 16.15 747,352 +0.16(+1.00%)
Apr 02, 2009 15.89 16.29 15.72 15.99 745,355 +0.77(+5.06%)
Apr 01, 2009 14.51 15.25 14.51 15.22 472,902 +0.46(+3.12%)
Mar 31, 2009 14.88 15.02 14.26 14.76 126,624 +0.36(+2.50%)
Mar 30, 2009 14.51 14.99 14.25 14.40 495,989 -0.97(-6.31%)
Mar 26, 2009 15.05 15.45 15.00 15.37 165,052 +0.59(+3.99%)
Mar 25, 2009 15.22 15.30 14.40 14.78 208,112 +0.04(+0.28%)
Mar 24, 2009 14.33 15.03 14.33 14.74 149,911 -0.17(-1.15%)
Mar 23, 2009 14.61 14.91 14.59 14.91 212,412 +1.24(+9.07%)
Mar 20, 2009 14.13 14.13 13.64 13.67 85,352 -0.35(-2.50%)
Mar 19, 2009 14.10 14.35 14.00 14.02 131,289 -0.05(-0.36%)
Mar 18, 2009 14.00 14.25 13.65 14.07 157,419 +0.11(+0.79%)
Mar 17, 2009 13.46 13.97 13.33 13.96 178,009 +0.34(+2.50%)
Mar 16, 2009 13.90 14.04 13.60 13.62 364,048 +0.00(+0.00%)
Mar 13, 2009 13.50 13.72 13.38 13.62 0 +0.24(+1.79%)
Mar 12, 2009 12.93 13.44 12.88 13.38 143,404 +0.38(+2.92%)
Mar 11, 2009 13.42 13.42 12.88 13.00 171,583 -0.15(-1.14%)
Mar 10, 2009 12.43 13.15 12.43 13.15 130,446 +0.92(+7.52%)
Mar 09, 2009 12.08 12.55 12.08 12.23 110,947 -0.17(-1.37%)
Mar 06, 2009 12.61 12.61 12.11 12.40 0 -0.00(-0.00%)
Mar 05, 2009 12.81 12.81 12.40 12.40 113,734 -0.64(-4.90%)
Mar 04, 2009 12.93 13.21 12.77 13.04 791,540 +1.22(+10.32%)
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.