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 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%)
Nov 03, 2008 23.21 23.21 22.55 22.55 2,784 -0.76(-3.26%)
Oct 31, 2008 23.00 23.45 22.29 23.31 15,382 +0.42(+1.83%)
Oct 30, 2008 22.09 22.89 21.74 22.89 7,876 +1.65(+7.77%)
Oct 29, 2008 20.00 22.31 20.00 21.24 7,857 +1.36(+6.84%)
Oct 28, 2008 19.78 19.88 18.54 19.88 7,436 +0.88(+4.63%)
Oct 27, 2008 19.23 19.71 19.00 19.00 5,346 -1.22(-6.03%)
Oct 24, 2008 20.20 20.22 19.28 20.22 6,068 -0.41(-1.99%)
Oct 23, 2008 20.30 21.26 19.48 20.63 6,736 +0.55(+2.74%)
Oct 22, 2008 23.14 23.14 19.93 20.08 11,586 -2.65(-11.66%)
Oct 21, 2008 23.64 23.64 22.31 22.73 6,819 -0.11(-0.48%)
Oct 20, 2008 22.17 22.84 22.16 22.84 4,753 +1.22(+5.64%)
Oct 17, 2008 19.74 22.28 19.74 21.62 6,402 +0.85(+4.09%)
Oct 16, 2008 19.57 20.77 18.88 20.77 11,834 +1.33(+6.84%)
Oct 15, 2008 23.00 23.00 19.44 19.44 7,145 -3.56(-15.48%)
Oct 14, 2008 23.06 24.65 22.85 23.00 39,026 +0.37(+1.63%)
Oct 13, 2008 19.53 22.63 19.53 22.63 6,226 +3.39(+17.62%)
Oct 10, 2008 20.75 20.75 17.76 19.24 37,617 -1.51(-7.27%)
Oct 09, 2008 22.38 23.70 20.52 20.75 19,202 -2.12(-9.28%)
Oct 08, 2008 24.80 24.80 21.62 22.87 34,326 -0.40(-1.72%)
Oct 07, 2008 25.59 25.59 23.27 23.27 5,719 -1.95(-7.73%)
Oct 06, 2008 25.89 25.89 23.29 25.22 36,418 -1.83(-6.77%)
Oct 03, 2008 26.83 28.91 26.83 27.05 7,922 -0.36(-1.31%)
Oct 02, 2008 29.23 29.23 27.41 27.41 5,271 -2.80(-9.27%)
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.