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 (%)
Mar 31, 2009 14.87 15.03 14.84 14.99 28,299 +0.28(+1.90%)
Mar 30, 2009 14.60 14.85 14.56 14.71 3,224 -0.51(-3.35%)
Mar 26, 2009 15.10 15.22 15.10 15.22 2,314 +0.96(+6.75%)
Mar 25, 2009 14.88 14.88 14.26 14.26 466 -0.23(-1.60%)
Mar 24, 2009 15.45 15.45 14.49 14.49 18,349 -0.24(-1.65%)
Mar 23, 2009 13.31 14.73 13.31 14.73 1,115 +0.61(+4.34%)
Mar 20, 2009 14.09 14.12 14.08 14.12 645 -0.10(-0.70%)
Mar 19, 2009 14.32 14.32 14.17 14.22 3,154 -0.14(-0.97%)
Mar 18, 2009 14.31 14.46 14.29 14.36 9,000 +0.50(+3.61%)
Mar 17, 2009 13.59 13.86 13.59 13.86 1,287 +0.58(+4.37%)
Mar 16, 2009 13.56 13.58 13.28 13.28 1,130 -0.39(-2.85%)
Mar 13, 2009 13.51 13.67 13.51 13.67 0 +0.16(+1.21%)
Mar 12, 2009 12.83 13.51 12.83 13.51 12,512 +0.46(+3.49%)
Mar 11, 2009 13.16 13.16 13.02 13.05 414 +0.27(+2.11%)
Mar 10, 2009 12.41 12.78 12.41 12.78 2,700 +0.63(+5.19%)
Mar 09, 2009 11.79 12.49 11.79 12.15 19,806 +0.04(+0.33%)
Mar 06, 2009 12.36 12.36 12.06 12.11 0 -0.36(-2.89%)
Mar 05, 2009 12.44 12.59 12.35 12.47 4,787 -0.28(-2.20%)
Mar 04, 2009 12.64 12.75 12.54 12.75 5,680 +0.02(+0.16%)
Mar 02, 2009 12.97 13.08 12.73 12.73 8,508 -0.51(-3.85%)
Feb 27, 2009 13.04 13.46 13.04 13.24 0 +0.04(+0.30%)
Feb 26, 2009 13.45 13.45 13.20 13.20 2,732 -0.37(-2.73%)
Feb 25, 2009 13.72 13.77 13.35 13.57 12,587 -0.14(-1.02%)
Feb 24, 2009 13.36 13.71 13.36 13.71 3,115 +0.47(+3.55%)
Feb 23, 2009 13.64 13.64 13.17 13.24 7,027 -0.27(-2.03%)
Feb 20, 2009 13.41 13.51 13.37 13.51 8,691 -0.16(-1.18%)
Feb 19, 2009 13.72 13.72 13.56 13.68 11,122 +0.04(+0.26%)
Feb 18, 2009 13.84 13.84 13.60 13.64 6,925 -0.33(-2.36%)
Feb 17, 2009 13.65 13.97 13.62 13.97 10,613 -0.34(-2.38%)
Feb 13, 2009 14.32 14.41 14.13 14.31 24,335 +0.30(+2.16%)
Feb 12, 2009 14.16 14.16 14.00 14.01 4,971 -0.32(-2.26%)
Feb 11, 2009 14.19 14.33 14.19 14.33 3,037 +0.07(+0.50%)
Feb 10, 2009 14.73 14.73 14.25 14.26 22,269 -0.59(-3.95%)
Feb 09, 2009 14.93 14.93 14.75 14.85 1,789 -0.11(-0.72%)
Feb 06, 2009 14.59 15.12 14.56 14.95 8,185 +0.46(+3.20%)
Feb 05, 2009 14.04 14.53 14.04 14.49 8,696 +0.26(+1.83%)
Feb 04, 2009 14.52 14.52 14.13 14.23 91,274 -0.23(-1.62%)
Feb 03, 2009 14.30 14.52 14.24 14.46 19,942 +0.27(+1.93%)
Feb 02, 2009 14.00 14.19 13.97 14.19 7,313 -0.02(-0.14%)
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%)
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.