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 (%)
Nov 30, 2009 19.06 19.06 17.87 18.78 6,496 -0.45(-2.33%)
Nov 25, 2009 19.12 19.23 19.23 19.23 600 +0.15(+0.77%)
Nov 24, 2009 19.10 19.10 19.08 19.08 2,137 -0.12(-0.62%)
Nov 23, 2009 19.29 19.29 19.17 19.20 3,043 +0.29(+1.51%)
Nov 20, 2009 18.91 18.91 18.91 18.91 181 -0.11(-0.59%)
Nov 19, 2009 18.94 19.03 18.94 19.03 1,660 -0.36(-1.88%)
Nov 18, 2009 19.35 19.39 19.30 19.39 2,989 -0.04(-0.21%)
Nov 17, 2009 19.34 19.44 19.32 19.43 3,679 -0.07(-0.35%)
Nov 16, 2009 19.51 19.51 19.50 19.50 2,829 +0.45(+2.34%)
Nov 13, 2009 18.94 19.05 18.83 19.05 2,863 +0.05(+0.27%)
Nov 12, 2009 19.25 19.25 19.00 19.00 1,137 -0.25(-1.30%)
Nov 11, 2009 19.34 19.39 19.17 19.25 50,710 +0.11(+0.60%)
Nov 10, 2009 19.13 19.14 19.12 19.14 784 -0.08(-0.44%)
Nov 09, 2009 19.10 19.22 19.10 19.22 10,253 +0.37(+1.96%)
Nov 06, 2009 18.75 18.85 18.75 18.85 1,274 +0.13(+0.69%)
Nov 05, 2009 18.41 18.74 18.41 18.72 3,185 +0.46(+2.52%)
Nov 04, 2009 18.47 18.51 18.26 18.26 403 -0.15(-0.79%)
Nov 03, 2009 18.31 18.41 18.20 18.41 4,961 +0.24(+1.30%)
Nov 02, 2009 18.25 18.38 18.02 18.17 10,264 +0.06(+0.33%)
Oct 30, 2009 18.56 18.58 18.07 18.11 21,630 -0.50(-2.69%)
Oct 29, 2009 18.45 18.69 18.39 18.61 20,225 +0.42(+2.31%)
Oct 28, 2009 18.67 18.68 18.15 18.19 13,984 -0.72(-3.79%)
Oct 27, 2009 19.00 19.01 18.75 18.91 4,947 -0.32(-1.68%)
Oct 26, 2009 19.51 19.51 19.14 19.23 2,653 -0.14(-0.71%)
Oct 23, 2009 19.37 19.37 19.37 19.37 1,269 -0.30(-1.54%)
Oct 22, 2009 19.44 19.67 19.44 19.67 2,293 +0.37(+1.92%)
Oct 21, 2009 19.87 19.87 19.30 19.30 592 -0.30(-1.55%)
Oct 20, 2009 19.60 19.60 19.60 19.60 1,030 -0.28(-1.39%)
Oct 19, 2009 19.94 19.94 19.86 19.88 654 +0.25(+1.27%)
Oct 16, 2009 19.60 19.66 19.49 19.63 4,937 -0.05(-0.23%)
Oct 15, 2009 19.60 19.69 19.60 19.68 1,687 -0.03(-0.17%)
Oct 14, 2009 19.69 19.71 19.61 19.71 6,042 +0.21(+1.09%)
Oct 12, 2009 19.54 19.50 19.50 19.50 3,100 +0.09(+0.45%)
Oct 09, 2009 19.40 19.41 19.36 19.41 3,848 +0.05(+0.26%)
Oct 08, 2009 19.23 19.50 19.23 19.36 14,609 +0.29(+1.52%)
Oct 07, 2009 19.07 19.07 19.07 19.07 242 -0.09(-0.47%)
Oct 06, 2009 19.09 19.16 19.00 19.16 1,765 +0.37(+1.97%)
Oct 05, 2009 18.45 18.79 18.45 18.79 804 +0.34(+1.84%)
Oct 02, 2009 18.48 18.48 18.35 18.45 2,000 -0.17(-0.91%)
Oct 01, 2009 19.12 19.12 18.59 18.62 29,757 -0.47(-2.46%)
Sep 30, 2009 19.17 19.21 19.04 19.09 5,371 -0.20(-1.04%)
Sep 29, 2009 19.33 19.41 19.27 19.29 4,364 +0.18(+0.94%)
Sep 28, 2009 19.09 19.13 19.09 19.11 390 +0.33(+1.76%)
Sep 25, 2009 18.79 18.79 18.74 18.78 961 -0.11(-0.58%)
Sep 24, 2009 19.21 19.21 18.84 18.89 2,157 -0.50(-2.57%)
Sep 23, 2009 19.39 19.45 19.32 19.39 23,603 -0.03(-0.16%)
Sep 22, 2009 19.50 19.52 19.38 19.42 1,578 +0.02(+0.12%)
Sep 21, 2009 19.22 19.46 19.20 19.40 1,909 -0.03(-0.17%)
Sep 18, 2009 19.37 19.44 19.28 19.43 2,041 +0.12(+0.62%)
Sep 17, 2009 19.40 19.47 19.25 19.31 2,322 -0.01(-0.05%)
Sep 16, 2009 19.10 19.32 19.10 19.32 5,648 +0.40(+2.13%)
Sep 15, 2009 18.85 18.92 18.84 18.92 516 +0.15(+0.79%)
Sep 14, 2009 18.60 18.83 18.60 18.77 14,831 +0.14(+0.77%)
Sep 11, 2009 18.68 18.69 18.57 18.63 804 -0.11(-0.60%)
Sep 10, 2009 18.75 18.77 18.71 18.74 3,111 +0.15(+0.83%)
Sep 09, 2009 18.31 18.59 18.28 18.59 2,653 +0.27(+1.45%)
Sep 08, 2009 18.46 18.46 18.28 18.32 6,416 +0.14(+0.77%)
Sep 04, 2009 18.07 18.26 18.00 18.18 675 +0.10(+0.55%)
Sep 03, 2009 17.78 18.08 17.74 18.08 7,452 +0.20(+1.12%)
Sep 02, 2009 17.92 17.96 17.88 17.88 5,660 -0.03(-0.17%)
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.