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, 2009 10.67 10.73 10.57 10.73 44,009 +0.12(+1.13%)
May 28, 2009 10.58 10.63 10.43 10.61 218,447 +0.13(+1.24%)
May 27, 2009 10.80 10.80 10.48 10.48 62,409 -0.22(-2.06%)
May 26, 2009 10.40 10.75 10.40 10.70 117,414 +0.24(+2.29%)
May 22, 2009 10.49 10.57 10.46 10.46 26,367 -0.01(-0.10%)
May 21, 2009 10.48 10.52 10.40 10.47 19,485 -0.13(-1.23%)
May 20, 2009 10.81 10.86 10.60 10.60 46,595 -0.09(-0.82%)
May 19, 2009 10.74 10.80 10.69 10.69 39,674 -0.01(-0.11%)
May 18, 2009 10.53 10.73 10.53 10.70 22,523 +0.28(+2.69%)
May 15, 2009 10.55 10.55 10.37 10.42 51,445 -0.08(-0.76%)
May 14, 2009 10.45 10.59 10.43 10.50 43,848 +0.03(+0.29%)
May 13, 2009 10.57 10.59 10.43 10.47 93,184 -0.21(-1.97%)
May 12, 2009 10.66 10.75 10.55 10.68 50,363 -0.01(-0.09%)
May 11, 2009 10.78 10.79 10.68 10.69 65,125 -0.20(-1.84%)
May 08, 2009 10.80 10.89 10.70 10.89 112,814 +0.24(+2.25%)
May 07, 2009 10.84 10.84 10.56 10.65 98,045 -0.08(-0.75%)
May 06, 2009 10.74 10.74 10.58 10.73 93,285 +0.18(+1.71%)
May 05, 2009 10.56 10.64 10.51 10.55 46,610 -0.10(-0.94%)
May 04, 2009 10.45 10.65 10.44 10.65 31,052 +0.37(+3.60%)
May 01, 2009 10.34 10.35 10.20 10.28 31,165 -0.03(-0.29%)
Apr 30, 2009 10.43 10.46 10.26 10.31 117,514 +0.04(+0.39%)
Apr 29, 2009 10.25 10.38 9.990 10.27 164,429 +0.16(+1.58%)
Apr 28, 2009 10.02 10.21 10.02 10.11 70,325 +0.02(+0.20%)
Apr 27, 2009 9.980 10.26 9.980 10.09 89,415 -0.10(-0.98%)
Apr 24, 2009 10.20 10.27 10.12 10.19 537,204 +0.10(+0.99%)
Apr 23, 2009 10.09 10.11 9.770 10.09 117,542 +0.10(+1.00%)
Apr 22, 2009 10.08 10.25 9.990 9.990 39,119 -0.15(-1.48%)
Apr 21, 2009 9.820 10.16 9.820 10.14 90,759 +0.24(+2.42%)
Apr 20, 2009 10.22 10.23 9.900 9.900 58,289 -0.41(-3.98%)
Apr 17, 2009 10.21 10.40 10.08 10.31 299,200 +0.06(+0.59%)
Apr 16, 2009 10.21 10.32 10.07 10.25 50,416 +0.14(+1.38%)
Apr 15, 2009 9.960 10.12 9.890 10.11 39,290 +0.16(+1.61%)
Apr 14, 2009 10.05 10.16 9.950 9.950 82,271 -0.23(-2.26%)
Apr 13, 2009 10.13 10.27 10.05 10.18 72,014 +0.02(+0.20%)
Apr 09, 2009 10.12 10.25 9.350 10.16 91,375 +0.35(+3.57%)
Apr 08, 2009 9.768 9.825 9.740 9.810 64,021 +0.10(+1.03%)
Apr 07, 2009 9.850 9.852 9.700 9.710 118,450 -0.25(-2.51%)
Apr 06, 2009 9.940 9.990 9.820 9.960 142,983 -0.11(-1.09%)
Apr 03, 2009 10.01 10.07 9.871 10.07 80,434 +0.11(+1.10%)
Apr 02, 2009 10.00 10.10 9.928 9.960 96,297 +0.27(+2.79%)
Apr 01, 2009 9.420 9.780 9.420 9.690 30,532 +0.07(+0.73%)
Mar 31, 2009 9.610 9.730 9.528 9.620 48,388 +0.12(+1.26%)
Mar 30, 2009 9.630 9.630 9.400 9.500 30,911 -0.42(-4.23%)
Mar 26, 2009 9.930 9.970 9.780 9.920 47,790 +0.16(+1.64%)
Mar 25, 2009 9.710 9.960 9.550 9.760 203,185 +0.11(+1.14%)
Mar 24, 2009 9.770 9.870 9.610 9.650 88,528 -0.18(-1.83%)
Mar 23, 2009 9.600 9.860 9.540 9.830 69,019 +0.58(+6.27%)
Mar 20, 2009 9.500 9.500 9.240 9.250 36,399 -0.19(-2.01%)
Mar 19, 2009 9.770 9.820 9.410 9.440 97,202 -0.16(-1.67%)
Mar 18, 2009 9.350 9.676 9.250 9.600 90,777 +0.23(+2.45%)
Mar 17, 2009 9.190 9.370 9.050 9.370 64,660 +0.26(+2.85%)
Mar 16, 2009 9.290 9.380 9.110 9.110 61,104 +0.00(+0.00%)
Mar 13, 2009 9.150 9.200 9.000 9.110 0 +0.08(+0.89%)
Mar 12, 2009 8.650 9.110 8.620 9.030 126,992 +0.34(+3.91%)
Mar 11, 2009 8.840 8.850 8.630 8.690 75,548 +0.01(+0.12%)
Mar 10, 2009 8.430 8.680 8.380 8.680 50,237 +0.45(+5.47%)
Mar 09, 2009 8.260 8.400 8.150 8.230 116,326 -0.04(-0.48%)
Mar 06, 2009 8.350 8.430 8.090 8.270 0 +0.04(+0.49%)
Mar 05, 2009 8.330 8.470 8.220 8.230 108,450 -0.32(-3.74%)
Mar 04, 2009 8.540 8.702 8.400 8.550 86,288 +0.03(+0.35%)
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.