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 (%)
Jan 30, 2009 14.46 14.62 14.14 14.21 0 -0.47(-3.20%)
Jan 29, 2009 14.91 14.91 14.58 14.68 19,293 -0.39(-2.61%)
Jan 28, 2009 14.89 15.14 14.89 15.07 6,586 +0.46(+3.18%)
Jan 27, 2009 14.62 14.77 14.50 14.61 2,800 +0.08(+0.56%)
Jan 26, 2009 14.40 14.60 14.40 14.53 6,457 +0.20(+1.39%)
Jan 23, 2009 14.33 14.33 14.31 14.33 800 -0.17(-1.17%)
Jan 22, 2009 14.43 14.77 14.30 14.50 5,927 -0.11(-0.75%)
Jan 21, 2009 14.51 14.61 14.18 14.61 2,260 +0.26(+1.81%)
Jan 20, 2009 15.11 15.11 14.25 14.35 8,704 -0.66(-4.40%)
Jan 16, 2009 14.73 15.08 14.73 15.01 4,389 +0.20(+1.35%)
Jan 15, 2009 14.33 15.00 14.30 14.81 6,600 +0.34(+2.35%)
Jan 14, 2009 14.70 14.70 14.47 14.47 3,814 -0.52(-3.47%)
Jan 13, 2009 14.99 14.99 14.99 14.99 0 +0.00(+0.00%)
Jan 12, 2009 15.33 15.33 14.96 14.99 1,300 -0.66(-4.22%)
Jan 09, 2009 15.65 15.65 15.65 15.65 1,782 -0.12(-0.79%)
Jan 08, 2009 15.78 15.78 15.77 15.77 1,543 -0.01(-0.07%)
Jan 07, 2009 15.93 15.93 15.70 15.79 6,380 -0.34(-2.08%)
Jan 06, 2009 16.12 16.12 16.12 16.12 328 +0.09(+0.56%)
Jan 05, 2009 15.95 16.03 15.95 16.03 1,000 -0.20(-1.21%)
Jan 02, 2009 16.24 16.24 16.18 16.23 0 +0.43(+2.70%)
Jan 01, 2009 15.65 15.80 15.63 15.80 0 +0.00(+0.00%)
Dec 31, 2008 15.65 15.80 15.63 15.80 93,500 +0.52(+3.40%)
Dec 30, 2008 15.23 15.28 15.16 15.28 5,259 +0.36(+2.41%)
Dec 29, 2008 15.22 15.22 14.87 14.92 2,875 -0.32(-2.10%)
Dec 26, 2008 15.29 15.30 15.14 15.24 38,593 +0.13(+0.86%)
Dec 24, 2008 15.17 15.17 15.04 15.11 5,582 +0.10(+0.67%)
Dec 23, 2008 15.09 15.09 15.00 15.01 13,934 +0.02(+0.13%)
Dec 22, 2008 15.03 15.03 14.87 14.99 7,426 -0.51(-3.29%)
Dec 19, 2008 15.84 15.95 15.47 15.50 46,274 -0.19(-1.24%)
Dec 18, 2008 15.99 15.99 15.69 15.69 4,655 -0.22(-1.36%)
Dec 17, 2008 15.55 15.99 15.53 15.91 7,743 +0.34(+2.18%)
Dec 16, 2008 15.09 15.58 15.09 15.57 10,017 +0.83(+5.63%)
Dec 15, 2008 15.33 15.33 14.53 14.74 23,307 -0.38(-2.51%)
Dec 12, 2008 14.74 15.13 14.74 15.12 10,614 +0.37(+2.51%)
Dec 11, 2008 15.33 15.38 14.75 14.75 7,830 -0.86(-5.51%)
Dec 10, 2008 15.45 15.61 15.45 15.61 12,420 +0.32(+2.09%)
Dec 09, 2008 15.87 16.09 15.24 15.29 37,637 -0.68(-4.26%)
Dec 08, 2008 15.92 15.97 15.69 15.97 33,657 +1.39(+9.53%)
Dec 05, 2008 14.60 14.60 14.58 14.58 921 +0.00(+0.00%)
Dec 04, 2008 15.19 15.19 14.58 14.58 1,700 -0.23(-1.55%)
Dec 03, 2008 14.62 14.85 14.54 14.81 1,094 +0.65(+4.60%)
Dec 02, 2008 14.20 14.20 13.91 14.16 6,207 +0.38(+2.72%)
Dec 01, 2008 14.13 14.20 13.78 13.78 1,857 -1.22(-8.11%)
Nov 28, 2008 14.76 15.00 14.76 15.00 948 +0.18(+1.21%)
Nov 26, 2008 14.61 14.82 14.53 14.82 4,200 +0.77(+5.48%)
Nov 25, 2008 14.14 14.17 13.71 14.05 3,788 +0.26(+1.89%)
Nov 24, 2008 13.03 13.91 12.97 13.79 2,824 +1.02(+7.99%)
Nov 21, 2008 12.60 12.80 12.12 12.77 1,415,066 +0.03(+0.24%)
Nov 20, 2008 12.82 12.94 12.74 12.74 1,512 -0.36(-2.75%)
Nov 19, 2008 13.28 13.28 13.04 13.10 17,499 -0.67(-4.87%)
Nov 18, 2008 13.77 13.77 13.77 13.77 100 -0.14(-1.01%)
Nov 17, 2008 13.82 14.07 13.82 13.91 11,228 -0.45(-3.17%)
Nov 14, 2008 14.30 14.36 14.04 14.36 1,444 +0.16(+1.16%)
Nov 13, 2008 13.91 14.20 13.62 14.20 1,622 +0.24(+1.72%)
Nov 12, 2008 13.96 13.96 13.96 13.96 260 -0.84(-5.71%)
Nov 11, 2008 14.81 14.80 14.80 14.80 0 +0.00(+0.00%)
Nov 10, 2008 15.10 15.10 14.68 14.80 12,170 -0.19(-1.24%)
Nov 07, 2008 14.89 14.99 14.89 14.99 1,465 -0.07(-0.48%)
Nov 06, 2008 15.27 15.32 15.00 15.06 3,465 -0.55(-3.50%)
Nov 05, 2008 15.98 15.98 15.59 15.61 19,300 -0.43(-2.68%)
Nov 04, 2008 16.16 16.16 16.04 16.04 325 -0.02(-0.12%)
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.