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 23.28 23.28 23.02 23.25 9,855 +0.39(+1.71%)
May 28, 2009 22.36 22.97 22.36 22.86 3,934 +0.45(+2.01%)
May 27, 2009 22.20 22.66 22.20 22.41 5,352 +0.28(+1.27%)
May 26, 2009 21.42 22.18 21.13 22.13 13,140 +0.59(+2.74%)
May 22, 2009 21.74 21.80 21.54 21.54 1,679 +0.07(+0.31%)
May 21, 2009 21.90 21.94 21.21 21.47 11,838 -0.76(-3.40%)
May 20, 2009 22.26 23.02 22.23 22.23 11,792 +0.12(+0.54%)
May 19, 2009 22.00 22.32 21.85 22.11 11,980 +0.30(+1.38%)
May 18, 2009 21.09 21.81 21.09 21.81 6,097 +0.92(+4.40%)
May 15, 2009 21.36 21.56 20.73 20.89 7,215 -0.50(-2.34%)
May 14, 2009 20.72 21.67 19.90 21.39 91,788 +0.20(+0.94%)
May 13, 2009 22.08 22.08 21.11 21.19 28,334 -1.24(-5.53%)
May 12, 2009 22.73 22.77 22.00 22.43 6,444 +0.03(+0.13%)
May 11, 2009 21.24 22.55 21.24 22.40 54,079 -0.79(-3.41%)
May 08, 2009 22.64 23.34 22.40 23.19 9,997 +1.23(+5.60%)
May 07, 2009 22.82 23.20 21.70 21.96 30,480 -0.58(-2.57%)
May 06, 2009 22.30 22.61 22.07 22.54 22,614 +0.83(+3.82%)
May 05, 2009 22.73 22.74 21.06 21.71 28,567 -0.14(-0.64%)
May 04, 2009 21.68 21.85 21.68 21.85 7,123 +1.22(+5.91%)
May 01, 2009 20.14 20.89 20.07 20.63 6,197 +0.63(+3.15%)
Apr 30, 2009 20.04 20.54 19.74 20.00 8,267 -0.23(-1.14%)
Apr 29, 2009 19.75 20.40 19.75 20.23 6,555 +0.70(+3.58%)
Apr 28, 2009 19.09 19.70 19.09 19.53 8,218 -0.05(-0.26%)
Apr 27, 2009 20.01 20.01 19.43 19.58 8,565 -0.43(-2.15%)
Apr 24, 2009 19.96 20.15 19.73 20.01 9,210 +0.78(+4.06%)
Apr 23, 2009 20.00 20.00 19.15 19.23 3,469 -0.10(-0.52%)
Apr 22, 2009 19.12 19.84 19.12 19.33 9,140 +0.06(+0.33%)
Apr 21, 2009 18.60 19.33 18.01 19.27 14,925 +0.70(+3.75%)
Apr 20, 2009 19.55 20.06 18.50 18.57 44,234 -1.31(-6.59%)
Apr 17, 2009 19.75 19.96 19.49 19.88 21,114 +0.36(+1.84%)
Apr 16, 2009 19.02 20.79 18.88 19.52 25,100 +0.55(+2.90%)
Apr 15, 2009 18.93 19.00 18.72 18.97 28,026 -0.10(-0.52%)
Apr 14, 2009 19.00 19.77 18.77 19.07 205,297 +0.02(+0.10%)
Apr 13, 2009 19.10 19.14 18.50 19.05 16,179 -0.01(-0.05%)
Apr 09, 2009 18.94 19.07 18.80 19.06 9,318 +0.83(+4.58%)
Apr 08, 2009 17.73 18.30 17.48 18.23 3,363 +0.52(+2.91%)
Apr 07, 2009 17.89 17.90 17.67 17.71 101,540 -0.49(-2.69%)
Apr 06, 2009 18.56 18.56 17.95 18.20 2,724 -0.30(-1.62%)
Apr 03, 2009 18.42 18.80 18.16 18.50 13,598 +0.24(+1.34%)
Apr 02, 2009 18.00 18.58 18.00 18.26 73,152 +0.97(+5.60%)
Apr 01, 2009 16.64 17.39 16.64 17.29 13,375 -0.01(-0.07%)
Mar 31, 2009 16.87 17.31 16.87 17.30 3,959 +0.22(+1.26%)
Mar 30, 2009 17.12 17.12 16.11 17.08 123,401 -1.49(-8.00%)
Mar 26, 2009 19.53 19.53 18.38 18.57 5,390 +0.73(+4.09%)
Mar 25, 2009 18.58 18.59 17.73 17.84 3,050 -0.53(-2.87%)
Mar 24, 2009 18.12 18.49 18.11 18.37 8,023 -0.18(-0.98%)
Mar 23, 2009 18.21 18.55 18.05 18.55 10,227 +1.40(+8.16%)
Mar 20, 2009 17.57 18.73 17.15 17.15 5,533 -0.81(-4.51%)
Mar 19, 2009 16.84 18.28 16.84 17.96 8,785 +0.72(+4.18%)
Mar 18, 2009 17.00 17.33 16.42 17.24 2,976 +0.18(+1.06%)
Mar 17, 2009 16.44 17.06 16.21 17.06 74,077 +0.41(+2.46%)
Mar 16, 2009 16.97 16.97 16.10 16.65 4,780 +0.58(+3.61%)
Mar 13, 2009 15.54 16.27 15.54 16.07 0 -0.21(-1.29%)
Mar 12, 2009 15.60 16.28 15.30 16.28 22,701 +0.68(+4.36%)
Mar 11, 2009 14.72 16.19 14.72 15.60 162,264 +0.06(+0.39%)
Mar 10, 2009 14.72 15.68 14.72 15.54 1,700 +0.77(+5.18%)
Mar 09, 2009 14.18 15.34 14.18 14.77 3,025 +0.11(+0.78%)
Mar 06, 2009 15.27 15.27 14.45 14.66 0 -0.20(-1.35%)
Mar 05, 2009 15.56 15.56 14.86 14.86 6,161 -0.84(-5.35%)
Mar 04, 2009 15.46 15.82 15.46 15.70 6,919 +0.77(+5.17%)
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.