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 28, 2008 15.12 15.20 15.07 15.20 2,348 +0.10(+0.70%)
Nov 26, 2008 14.52 15.13 14.52 15.10 7,733 +0.74(+5.17%)
Nov 25, 2008 14.54 14.59 14.19 14.35 17,335 -0.17(-1.15%)
Nov 24, 2008 13.83 14.57 13.70 14.52 10,999 +0.94(+6.92%)
Nov 21, 2008 12.96 13.58 12.77 13.58 31,597 +0.36(+2.76%)
Nov 20, 2008 13.72 13.92 13.22 13.22 7,242 -0.69(-4.99%)
Nov 19, 2008 14.61 14.61 13.89 13.91 22,865 -0.32(-2.23%)
Nov 18, 2008 14.96 14.96 14.19 14.23 4,646 -0.59(-3.98%)
Nov 17, 2008 14.53 15.02 14.53 14.82 18,790 -0.59(-3.85%)
Nov 14, 2008 15.32 15.45 14.99 15.41 9,912 +0.06(+0.36%)
Nov 13, 2008 14.58 15.35 14.03 15.35 8,048 +0.58(+3.95%)
Nov 12, 2008 15.09 15.19 14.77 14.77 9,253 -0.69(-4.43%)
Nov 11, 2008 15.62 15.62 15.39 15.46 3,860 -0.29(-1.87%)
Nov 10, 2008 16.01 16.01 15.75 15.75 4,087 -0.42(-2.60%)
Nov 07, 2008 15.83 16.21 15.83 16.17 3,540 +0.32(+2.02%)
Nov 06, 2008 16.48 16.48 15.85 15.85 6,888 -0.68(-4.14%)
Nov 05, 2008 17.17 17.19 16.53 16.53 7,156 -0.68(-3.93%)
Nov 04, 2008 17.10 17.27 17.06 17.21 6,319 +0.36(+2.14%)
Nov 03, 2008 16.96 17.06 16.85 16.85 8,807 -0.02(-0.12%)
Oct 31, 2008 16.48 16.94 16.34 16.87 16,762 +0.50(+3.05%)
Oct 30, 2008 16.48 16.48 16.12 16.37 11,366 -0.21(-1.27%)
Oct 29, 2008 16.24 16.58 16.11 16.58 42,458 +0.44(+2.71%)
Oct 28, 2008 15.37 16.14 14.96 16.14 7,435 +0.60(+3.88%)
Oct 27, 2008 15.27 15.54 15.21 15.54 1,690 -0.00(-0.01%)
Oct 24, 2008 15.31 15.80 15.00 15.54 22,355 +0.07(+0.46%)
Oct 23, 2008 16.17 16.17 15.22 15.47 8,972 -0.69(-4.27%)
Oct 22, 2008 17.18 17.18 15.94 16.16 17,381 -0.88(-5.16%)
Oct 21, 2008 17.34 17.41 17.04 17.04 22,047 -0.53(-3.02%)
Oct 20, 2008 17.27 17.57 17.19 17.57 9,835 +0.46(+2.69%)
Oct 17, 2008 16.43 17.85 16.43 17.11 69,689 +0.13(+0.77%)
Oct 16, 2008 15.97 16.98 15.97 16.98 2,493 +0.28(+1.68%)
Oct 15, 2008 17.88 17.91 16.70 16.70 1,410 -1.59(-8.68%)
Oct 14, 2008 20.15 20.15 17.95 18.29 12,642 -0.13(-0.69%)
Oct 13, 2008 17.18 18.41 17.18 18.41 8,362 +1.32(+7.75%)
Oct 10, 2008 16.32 17.51 15.82 17.09 70,718 -0.15(-0.87%)
Oct 09, 2008 17.24 18.39 17.24 17.24 29,861 -1.03(-5.64%)
Oct 08, 2008 17.56 18.50 17.24 18.27 29,828 +0.05(+0.27%)
Oct 07, 2008 19.41 19.50 18.22 18.22 13,138 -1.19(-6.13%)
Oct 06, 2008 19.60 19.68 18.54 19.41 39,455 -0.65(-3.22%)
Oct 03, 2008 20.68 20.92 20.06 20.06 12,762 -0.36(-1.79%)
Oct 02, 2008 21.08 21.08 20.36 20.42 5,732 -0.80(-3.77%)
Oct 01, 2008 21.34 21.44 21.18 21.22 36,190 -0.24(-1.13%)
Sep 30, 2008 21.15 21.46 20.82 21.46 12,521 +0.53(+2.55%)
Sep 29, 2008 21.73 21.73 20.85 20.93 23,542 -1.34(-6.02%)
Sep 26, 2008 21.98 22.28 21.12 22.27 0 +0.10(+0.45%)
Sep 25, 2008 21.93 22.25 21.93 22.17 9,547 +0.27(+1.23%)
Sep 24, 2008 21.99 22.15 21.89 21.90 7,095 -0.14(-0.64%)
Sep 23, 2008 22.08 22.48 22.04 22.04 45,736 -0.23(-1.03%)
Sep 22, 2008 22.78 22.87 22.24 22.27 9,688 -0.81(-3.51%)
Sep 19, 2008 24.27 25.27 20.56 23.08 0 +0.90(+4.06%)
Sep 18, 2008 21.66 22.18 21.18 22.18 118,095 +0.45(+2.07%)
Sep 17, 2008 22.29 22.29 21.73 21.73 51,400 -0.74(-3.30%)
Sep 16, 2008 22.10 22.51 22.07 22.47 76,321 +0.09(+0.41%)
Sep 15, 2008 21.95 23.05 21.95 22.38 68,332 -0.84(-3.62%)
Sep 12, 2008 23.27 23.31 23.15 23.22 27,082 +0.07(+0.30%)
Sep 11, 2008 23.00 23.35 22.98 23.15 6,753 -0.14(-0.60%)
Sep 10, 2008 23.34 23.51 23.29 23.29 7,890 +0.30(+1.30%)
Sep 09, 2008 23.76 23.92 22.99 22.99 3,042 -0.54(-2.30%)
Sep 08, 2008 23.95 23.95 23.53 23.53 35,473 +0.04(+0.17%)
Sep 05, 2008 23.36 23.54 23.24 23.49 0 -0.09(-0.39%)
Sep 04, 2008 24.24 24.24 23.56 23.58 9,386 -0.78(-3.19%)
Sep 03, 2008 24.68 24.68 24.34 24.36 2,192 -0.35(-1.42%)
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.