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 (%)
Dec 30, 2011 10.53 10.64 10.51 10.59 35,698 +0.08(+0.76%)
Dec 29, 2011 10.42 10.51 10.42 10.51 85,961 +0.12(+1.14%)
Dec 28, 2011 10.46 10.46 10.33 10.39 32,194 -0.13(-1.20%)
Dec 27, 2011 10.51 10.58 10.51 10.52 14,323 -0.01(-0.07%)
Dec 23, 2011 10.45 10.52 10.41 10.52 263,381 -0.03(-0.32%)
Dec 21, 2011 10.50 11.51 10.36 10.56 290,513 +0.08(+0.78%)
Dec 20, 2011 10.54 10.55 10.47 10.48 209,437 +0.08(+0.82%)
Dec 19, 2011 10.59 10.59 10.39 10.39 38,386 -0.31(-2.93%)
Dec 16, 2011 10.71 10.76 10.65 10.70 22,042 +0.06(+0.58%)
Dec 15, 2011 10.60 10.68 10.60 10.64 3,749 +0.12(+1.17%)
Dec 14, 2011 10.53 10.56 10.48 10.52 790,994 -0.06(-0.58%)
Dec 13, 2011 10.71 10.71 10.58 10.58 24,694 -0.27(-2.49%)
Dec 12, 2011 10.96 10.96 10.69 10.85 14,999 -0.29(-2.64%)
Dec 09, 2011 10.95 11.16 10.95 11.15 33,113 +0.35(+3.29%)
Dec 08, 2011 10.98 10.98 10.79 10.79 10,575 -0.30(-2.69%)
Dec 07, 2011 11.14 11.20 11.09 11.09 38,318 -0.14(-1.26%)
Dec 06, 2011 11.16 11.24 11.14 11.23 35,601 -0.02(-0.14%)
Dec 05, 2011 11.27 11.32 11.15 11.25 14,256 +0.15(+1.34%)
Dec 02, 2011 11.15 11.19 11.10 11.10 62,217 +0.01(+0.09%)
Dec 01, 2011 11.03 11.15 11.01 11.09 12,347 +0.12(+1.08%)
Nov 30, 2011 10.97 11.04 10.82 10.97 27,858 +0.44(+4.19%)
Nov 29, 2011 10.46 10.53 10.43 10.53 16,956 +0.03(+0.27%)
Nov 28, 2011 10.53 10.53 10.44 10.50 45,060 +0.34(+3.36%)
Nov 25, 2011 10.26 10.28 10.15 10.16 15,060 -0.12(-1.15%)
Nov 23, 2011 10.58 10.58 10.23 10.28 15,425 -0.37(-3.44%)
Nov 22, 2011 10.69 10.71 10.53 10.64 5,070 -0.08(-0.71%)
Nov 21, 2011 10.87 10.87 10.67 10.72 23,582 -0.28(-2.59%)
Nov 18, 2011 11.15 11.15 10.97 11.00 16,984 -0.03(-0.24%)
Nov 17, 2011 11.21 11.25 11.00 11.03 52,737 -0.19(-1.67%)
Nov 16, 2011 11.26 11.33 11.20 11.22 49,589 -0.27(-2.36%)
Nov 15, 2011 11.40 11.49 11.30 11.49 22,522 +0.11(+0.93%)
Nov 14, 2011 11.42 11.42 11.34 11.38 12,410 +0.01(+0.11%)
Nov 11, 2011 11.38 11.38 11.37 11.37 632 +0.22(+2.00%)
Nov 10, 2011 11.40 11.40 11.15 11.15 53,548 +0.08(+0.75%)
Nov 09, 2011 11.41 11.41 10.76 11.06 336,766 -0.56(-4.80%)
Nov 08, 2011 11.55 11.62 11.47 11.62 44,257 +0.22(+1.96%)
Nov 07, 2011 11.48 11.48 11.37 11.40 27,429 +0.02(+0.21%)
Nov 04, 2011 11.46 11.53 11.35 11.37 19,529 -0.18(-1.52%)
Nov 03, 2011 11.55 11.56 11.43 11.55 29,599 -0.08(-0.73%)
Nov 02, 2011 11.63 11.63 11.63 11.63 526 +0.28(+2.50%)
Nov 01, 2011 11.20 11.39 11.06 11.35 13,074 -0.44(-3.71%)
Oct 31, 2011 12.02 12.05 11.79 11.79 78,095 -0.23(-1.94%)
Oct 28, 2011 11.71 12.02 11.71 12.02 21,741 +0.24(+2.02%)
Oct 27, 2011 11.63 11.85 11.54 11.78 57,542 +0.61(+5.43%)
Oct 26, 2011 11.11 11.17 11.09 11.17 6,947 +0.12(+1.06%)
Oct 25, 2011 11.02 11.12 11.01 11.06 34,705 -0.22(-1.96%)
Oct 24, 2011 11.15 11.29 11.15 11.28 25,512 +0.28(+2.50%)
Oct 21, 2011 10.98 11.05 10.96 11.00 10,744 +0.16(+1.44%)
Oct 20, 2011 10.81 10.87 10.65 10.85 14,911 -0.07(-0.65%)
Oct 19, 2011 10.98 10.98 10.92 10.92 30,064 -0.12(-1.12%)
Oct 18, 2011 10.84 11.08 10.84 11.04 8,203 +0.16(+1.44%)
Oct 17, 2011 10.97 10.97 10.88 10.88 737 -0.35(-3.09%)
Oct 14, 2011 11.10 11.23 11.06 11.23 13,166 +0.30(+2.72%)
Oct 13, 2011 10.81 10.97 10.79 10.93 25,461 -0.16(-1.47%)
Oct 12, 2011 10.91 11.14 10.89 11.10 19,796 +0.35(+3.25%)
Oct 11, 2011 10.65 10.78 10.65 10.75 14,161 +0.04(+0.37%)
Oct 10, 2011 10.72 10.79 10.71 10.71 4,807 +0.21(+2.04%)
Oct 07, 2011 10.57 10.62 10.41 10.50 36,231 +0.15(+1.47%)
Oct 06, 2011 10.21 10.35 10.21 10.34 11,546 +0.40(+4.00%)
Oct 05, 2011 9.816 9.945 9.778 9.945 14,106 +0.24(+2.45%)
Oct 04, 2011 9.598 9.707 9.441 9.707 56,699 +0.02(+0.20%)
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.