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 (%)
May 29, 2015 5.584 5.584 5.506 5.506 9,024 -0.05(-0.97%)
May 28, 2015 5.594 5.614 5.516 5.560 67,055 -0.05(-0.96%)
May 27, 2015 5.521 5.614 5.491 5.614 46,845 +0.05(+0.97%)
May 26, 2015 5.726 5.726 5.560 5.560 84,003 -0.21(-3.57%)
May 22, 2015 5.765 5.765 5.765 0 -0.15(-2.48%)
May 21, 2015 5.917 5.917 5.849 5.912 16,190 -0.03(-0.58%)
May 20, 2015 5.902 5.946 5.902 5.946 13,699 +0.09(+1.59%)
May 19, 2015 5.907 5.907 5.853 5.853 42,615 -0.02(-0.42%)
May 18, 2015 6.020 6.078 5.858 5.878 19,531 -0.13(-2.10%)
May 15, 2015 5.893 6.062 5.893 6.004 33,149 +0.12(+1.98%)
May 14, 2015 5.790 5.914 5.790 5.888 25,812 +0.10(+1.74%)
May 13, 2015 5.937 5.937 5.771 5.787 1,162,788 -0.04(-0.72%)
May 12, 2015 5.814 5.878 5.760 5.829 1,314,319 -0.02(-0.33%)
May 11, 2015 5.995 5.995 5.795 5.849 53,459 -0.06(-0.99%)
May 08, 2015 6.022 6.022 5.907 5.907 1,437,299 -0.05(-0.90%)
May 07, 2015 5.971 5.971 5.922 5.961 16,352 -0.01(-0.25%)
May 06, 2015 6.059 6.059 5.942 5.976 62,226 +0.01(+0.25%)
May 05, 2015 5.932 5.981 5.911 5.961 32,017 +0.09(+1.58%)
May 04, 2015 5.893 5.902 5.844 5.868 34,322 -0.12(-1.96%)
May 01, 2015 5.922 5.986 5.902 5.986 70,600 +0.08(+1.33%)
Apr 30, 2015 6.005 6.025 5.883 5.907 52,300 -0.15(-2.50%)
Apr 29, 2015 6.103 6.103 5.971 6.059 38,222 -0.07(-1.20%)
Apr 28, 2015 6.221 6.245 6.128 6.132 46,808 -0.08(-1.26%)
Apr 27, 2015 6.265 6.289 6.196 6.211 1,301,781 -0.00(-0.07%)
Apr 24, 2015 6.118 6.215 6.117 6.215 1,254,707 +0.11(+1.86%)
Apr 23, 2015 5.990 6.108 5.947 6.102 69,063 +0.11(+1.86%)
Apr 22, 2015 5.897 6.015 5.893 5.990 51,383 +0.12(+2.00%)
Apr 21, 2015 5.927 5.971 5.858 5.873 47,850 -0.04(-0.63%)
Apr 20, 2015 5.927 5.927 5.878 5.910 34,637 +0.01(+0.21%)
Apr 17, 2015 5.888 5.897 5.824 5.897 20,475 -0.06(-1.07%)
Apr 16, 2015 5.873 6.007 5.873 5.961 30,425 +0.05(+0.91%)
Apr 15, 2015 5.849 5.927 5.824 5.907 163,643 +0.10(+1.77%)
Apr 14, 2015 5.809 5.819 5.751 5.804 86,138 +0.10(+1.72%)
Apr 13, 2015 5.775 5.800 5.667 5.707 43,668 -0.06(-1.02%)
Apr 10, 2015 5.765 5.809 5.716 5.765 179,807 +0.01(+0.17%)
Apr 09, 2015 5.817 5.844 5.721 5.756 200,086 -0.02(-0.42%)
Apr 08, 2015 5.741 5.800 5.692 5.780 44,620 +0.15(+2.70%)
Apr 07, 2015 5.682 5.692 5.628 5.628 81,100 -0.13(-2.21%)
Apr 06, 2015 5.716 5.809 5.702 5.756 78,264 +0.13(+2.26%)
Apr 02, 2015 5.628 5.628 5.628 0 +0.19(+3.42%)
Apr 01, 2015 5.384 5.467 5.349 5.442 76,656 +0.11(+2.11%)
Mar 31, 2015 5.300 5.330 5.281 5.330 29,471 +0.07(+1.40%)
Mar 30, 2015 5.207 5.276 5.173 5.256 237,959 +0.07(+1.32%)
Mar 27, 2015 5.217 5.217 5.168 5.188 28,554 -0.07(-1.30%)
Mar 26, 2015 5.263 5.296 5.227 5.256 64,360 -0.06(-1.10%)
Mar 25, 2015 5.413 5.428 5.315 5.315 27,491 -0.10(-1.81%)
Mar 24, 2015 5.477 5.477 5.349 5.413 81,825 +0.00(+0.09%)
Mar 23, 2015 5.368 5.413 5.320 5.408 34,510 +0.17(+3.20%)
Mar 20, 2015 5.212 5.286 5.198 5.241 82,246 +0.14(+2.76%)
Mar 19, 2015 5.251 5.251 5.066 5.100 52,999 -0.17(-3.24%)
Mar 18, 2015 5.124 5.271 5.119 5.271 13,894 +0.18(+3.45%)
Mar 17, 2015 5.017 5.114 4.987 5.095 51,796 -0.00(-0.10%)
Mar 16, 2015 5.134 5.134 5.026 5.100 240,248 +0.07(+1.36%)
Mar 13, 2015 5.110 5.110 4.977 5.031 105,864 -0.18(-3.38%)
Mar 12, 2015 5.305 5.310 5.193 5.207 85,476 -0.02(-0.37%)
Mar 11, 2015 5.188 5.237 5.168 5.227 29,281 +0.06(+1.14%)
Mar 10, 2015 5.173 5.232 5.134 5.168 36,696 +0.00(+0.05%)
Mar 09, 2015 5.330 5.330 5.144 5.166 92,311 -0.22(-4.13%)
Mar 06, 2015 5.477 5.477 5.384 5.388 120,444 -0.15(-2.65%)
Mar 05, 2015 5.594 5.594 5.511 5.535 247,428 -0.09(-1.65%)
Mar 04, 2015 5.754 5.550 5.628 98,678 -0.13(-2.18%)
Mar 03, 2015 5.844 5.844 5.754 5.754 57,443 -0.09(-1.56%)
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.