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 (%)
Jan 30, 2009 19.73 19.77 18.96 18.96 0 -0.44(-2.25%)
Jan 29, 2009 19.77 19.77 19.39 19.39 1,486 -0.69(-3.41%)
Jan 28, 2009 19.84 20.16 19.84 20.08 1,899 +0.49(+2.49%)
Jan 27, 2009 19.54 19.62 19.41 19.59 4,897 +0.16(+0.83%)
Jan 26, 2009 19.32 19.93 19.25 19.43 9,514 +0.62(+3.31%)
Jan 23, 2009 17.34 19.43 17.34 18.81 4,500 +0.53(+2.91%)
Jan 22, 2009 18.84 18.84 18.17 18.28 3,819 -0.94(-4.91%)
Jan 21, 2009 18.30 19.22 17.97 19.22 3,961 +1.32(+7.35%)
Jan 20, 2009 18.94 19.10 17.90 17.90 21,761 -1.03(-5.43%)
Jan 16, 2009 19.22 19.22 18.48 18.93 14,009 +0.45(+2.45%)
Jan 15, 2009 18.53 18.94 17.99 18.48 3,540 -0.19(-1.02%)
Jan 14, 2009 18.50 18.69 18.38 18.67 2,633 -0.70(-3.61%)
Jan 13, 2009 19.03 19.61 19.00 19.37 2,008 +0.35(+1.84%)
Jan 12, 2009 19.29 19.29 19.02 19.02 6,900 -1.15(-5.70%)
Jan 09, 2009 20.75 20.75 20.13 20.17 1,377 -0.44(-2.14%)
Jan 08, 2009 20.43 20.62 20.43 20.61 5,640 +0.28(+1.38%)
Jan 07, 2009 21.31 21.31 20.24 20.33 7,267 -1.41(-6.49%)
Jan 06, 2009 21.54 21.90 21.38 21.74 2,414 +0.76(+3.62%)
Jan 05, 2009 19.84 21.32 19.84 20.98 4,895 +0.63(+3.10%)
Jan 02, 2009 20.00 20.35 19.90 20.35 0 +1.20(+6.26%)
Jan 01, 2009 18.61 19.42 18.60 19.15 0 +0.00(+0.00%)
Dec 31, 2008 18.61 19.42 18.60 19.15 67,658 +0.42(+2.24%)
Dec 30, 2008 18.07 18.73 18.07 18.73 6,874 +0.36(+1.95%)
Dec 29, 2008 18.32 18.39 18.08 18.37 15,169 +0.47(+2.60%)
Dec 26, 2008 17.73 17.91 17.73 17.91 4,359 +0.38(+2.14%)
Dec 24, 2008 17.99 17.99 17.36 17.53 5,083 -0.14(-0.80%)
Dec 23, 2008 18.02 18.02 17.50 17.67 14,746 +0.25(+1.45%)
Dec 22, 2008 18.38 19.18 17.40 17.42 8,388 -1.18(-6.34%)
Dec 19, 2008 18.52 18.95 18.52 18.60 9,434 +0.23(+1.28%)
Dec 18, 2008 19.49 19.49 18.31 18.37 8,180 -1.24(-6.34%)
Dec 17, 2008 19.61 19.90 19.52 19.61 51,810 +0.27(+1.40%)
Dec 16, 2008 19.01 19.47 18.63 19.34 21,645 +0.78(+4.20%)
Dec 15, 2008 19.48 19.48 18.25 18.56 12,562 -0.18(-0.96%)
Dec 12, 2008 18.20 18.81 18.20 18.74 6,765 +0.11(+0.59%)
Dec 11, 2008 19.34 19.90 18.57 18.63 26,953 -0.59(-3.07%)
Dec 10, 2008 18.40 19.30 18.40 19.22 10,582 +0.99(+5.42%)
Dec 09, 2008 18.08 18.76 18.00 18.23 19,443 +0.28(+1.57%)
Dec 08, 2008 17.94 18.17 17.75 17.95 4,965 +1.18(+7.04%)
Dec 05, 2008 16.31 16.79 15.61 16.77 10,484 +0.28(+1.70%)
Dec 04, 2008 17.92 17.96 16.42 16.49 15,176 -1.53(-8.49%)
Dec 03, 2008 17.49 18.37 17.32 18.02 10,724 +0.34(+1.92%)
Dec 02, 2008 17.73 18.22 17.50 17.68 11,438 +0.02(+0.11%)
Dec 01, 2008 21.27 21.27 17.63 17.66 14,641 -2.42(-12.05%)
Nov 28, 2008 19.86 20.09 19.86 20.08 1,748 -0.38(-1.86%)
Nov 26, 2008 18.41 20.46 18.41 20.46 8,425 +1.33(+6.95%)
Nov 25, 2008 19.48 19.48 18.59 19.13 29,191 -0.09(-0.47%)
Nov 24, 2008 18.00 19.46 18.00 19.22 14,349 +2.04(+11.87%)
Nov 21, 2008 16.38 17.35 16.10 17.18 21,755 +1.18(+7.37%)
Nov 20, 2008 18.26 18.26 16.00 16.00 17,436 -2.49(-13.47%)
Nov 19, 2008 19.56 19.89 18.49 18.49 7,008 -1.15(-5.86%)
Nov 18, 2008 19.83 19.86 18.96 19.64 3,668 -0.31(-1.58%)
Nov 17, 2008 19.89 20.17 19.60 19.95 12,158 +0.18(+0.94%)
Nov 14, 2008 20.09 20.60 19.77 19.77 2,711 -1.06(-5.09%)
Nov 13, 2008 19.22 20.83 18.28 20.83 11,535 +1.72(+9.00%)
Nov 12, 2008 20.52 20.52 19.11 19.11 3,754 -1.77(-8.48%)
Nov 11, 2008 21.07 21.22 20.60 20.88 8,540 -0.82(-3.78%)
Nov 10, 2008 22.56 22.56 21.53 21.70 308,859 +0.18(+0.84%)
Nov 07, 2008 21.58 21.65 21.21 21.52 1,725 +0.50(+2.38%)
Nov 06, 2008 22.57 22.57 21.02 21.02 9,830 -1.83(-8.01%)
Nov 05, 2008 23.25 23.74 22.85 22.85 8,133 -1.03(-4.31%)
Nov 04, 2008 23.41 24.02 23.41 23.88 4,613 +1.33(+5.90%)
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.