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 (%)
Oct 30, 2009 13.53 13.56 13.11 13.20 179,235 -0.42(-3.08%)
Oct 29, 2009 13.42 13.66 13.39 13.62 69,398 +0.44(+3.34%)
Oct 28, 2009 13.40 13.46 13.17 13.18 184,771 -0.35(-2.59%)
Oct 27, 2009 13.73 13.75 13.52 13.53 80,593 -0.11(-0.81%)
Oct 26, 2009 13.88 14.05 13.62 13.64 81,360 -0.23(-1.66%)
Oct 23, 2009 13.94 13.94 13.84 13.87 57,627 -0.29(-2.05%)
Oct 22, 2009 14.01 14.17 13.93 14.16 70,343 +0.14(+1.00%)
Oct 21, 2009 14.02 14.26 14.01 14.02 76,410 -0.04(-0.28%)
Oct 20, 2009 14.00 14.09 14.00 14.06 118,605 -0.13(-0.92%)
Oct 19, 2009 14.14 14.25 14.03 14.19 92,841 +0.16(+1.14%)
Oct 16, 2009 14.03 14.06 13.91 14.03 81,796 -0.10(-0.71%)
Oct 15, 2009 14.19 14.19 14.08 14.13 39,016 -0.01(-0.05%)
Oct 14, 2009 14.10 14.22 14.07 14.14 103,123 +0.27(+1.93%)
Oct 13, 2009 13.95 13.95 13.76 13.87 69,302 -0.05(-0.36%)
Oct 12, 2009 13.94 13.98 13.85 13.92 60,208 +0.09(+0.65%)
Oct 09, 2009 13.86 13.87 13.76 13.83 50,741 -0.02(-0.14%)
Oct 08, 2009 13.75 13.92 13.75 13.85 63,580 +0.23(+1.69%)
Oct 07, 2009 13.60 13.67 13.55 13.62 64,204 +0.03(+0.22%)
Oct 06, 2009 13.48 13.70 13.48 13.59 120,645 +0.19(+1.42%)
Oct 05, 2009 13.17 13.44 13.13 13.40 51,501 +0.27(+2.06%)
Oct 02, 2009 13.09 13.21 13.01 13.13 86,715 -0.10(-0.76%)
Oct 01, 2009 13.54 13.60 13.23 13.23 124,009 -0.37(-2.72%)
Sep 30, 2009 13.71 13.73 13.48 13.60 74,414 -0.03(-0.22%)
Sep 29, 2009 13.64 13.66 13.54 13.63 82,902 +0.01(+0.07%)
Sep 28, 2009 13.50 13.71 13.43 13.62 87,895 +0.19(+1.41%)
Sep 25, 2009 13.42 13.53 13.38 13.43 50,731 -0.02(-0.15%)
Sep 24, 2009 13.77 13.82 13.40 13.45 65,332 -0.33(-2.39%)
Sep 23, 2009 13.93 14.03 13.77 13.78 60,054 -0.11(-0.79%)
Sep 22, 2009 13.81 13.93 13.81 13.89 55,995 +0.17(+1.24%)
Sep 21, 2009 13.76 14.50 13.58 13.72 60,588 -0.19(-1.37%)
Sep 18, 2009 13.99 13.99 13.80 13.91 74,422 -0.01(-0.07%)
Sep 17, 2009 13.94 14.02 13.83 13.92 100,894 +0.09(+0.64%)
Sep 16, 2009 13.96 13.98 13.78 13.83 116,459 +0.04(+0.30%)
Sep 15, 2009 13.54 13.82 13.54 13.79 109,242 +0.16(+1.17%)
Sep 14, 2009 13.47 13.66 13.42 13.63 87,696 -0.02(-0.15%)
Sep 11, 2009 13.62 13.71 13.54 13.65 81,749 -0.01(-0.07%)
Sep 10, 2009 13.45 13.66 13.40 13.66 92,612 +0.21(+1.56%)
Sep 09, 2009 13.47 13.53 13.39 13.45 124,033 +0.06(+0.45%)
Sep 08, 2009 13.38 13.49 13.29 13.39 78,908 +0.26(+1.99%)
Sep 04, 2009 12.92 13.13 12.84 13.13 74,018 +0.26(+1.99%)
Sep 03, 2009 12.72 12.90 12.69 12.87 202,508 +0.20(+1.60%)
Sep 02, 2009 12.63 12.78 12.60 12.67 332,902 -0.06(-0.47%)
Sep 01, 2009 12.93 13.14 12.70 12.73 153,697 -0.33(-2.53%)
Aug 31, 2009 13.05 13.09 13.00 13.06 102,761 -0.13(-1.02%)
Aug 28, 2009 13.27 13.37 13.15 13.19 66,149 -0.04(-0.27%)
Aug 27, 2009 13.25 13.28 13.00 13.23 80,293 +0.05(+0.38%)
Aug 26, 2009 13.23 13.27 13.04 13.18 141,107 -0.08(-0.60%)
Aug 25, 2009 13.33 13.35 13.13 13.26 78,185 +0.10(+0.76%)
Aug 24, 2009 13.24 13.30 13.10 13.16 72,217 +0.00(+0.00%)
Aug 21, 2009 13.07 13.19 13.05 13.16 84,351 +0.23(+1.78%)
Aug 20, 2009 12.73 12.94 12.73 12.93 85,802 +0.18(+1.41%)
Aug 19, 2009 12.51 12.81 12.49 12.75 76,194 +0.06(+0.47%)
Aug 18, 2009 12.50 12.71 12.50 12.69 97,433 +0.19(+1.52%)
Aug 17, 2009 12.56 12.58 12.40 12.50 118,848 -0.40(-3.10%)
Aug 14, 2009 12.96 13.05 12.80 12.90 100,136 -0.15(-1.15%)
Aug 13, 2009 13.09 13.09 12.91 13.05 72,318 +0.17(+1.32%)
Aug 12, 2009 12.84 13.01 12.77 12.88 199,978 +0.11(+0.86%)
Aug 11, 2009 12.97 12.97 12.70 12.77 144,730 -0.18(-1.39%)
Aug 10, 2009 13.09 13.09 12.85 12.95 206,322 -0.12(-0.92%)
Aug 07, 2009 13.08 13.13 12.92 13.07 208,804 +0.12(+0.93%)
Aug 06, 2009 13.07 13.21 12.87 12.95 145,486 -0.22(-1.67%)
Aug 05, 2009 13.17 13.22 12.97 13.17 263,064 +0.08(+0.61%)
Aug 04, 2009 13.09 13.17 12.99 13.09 86,845 -0.09(-0.68%)
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.