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 11.59 11.73 11.50 11.70 693,772 +0.28(+2.45%)
May 28, 2009 11.46 11.46 11.15 11.42 73,523 +0.18(+1.60%)
May 27, 2009 11.49 11.50 11.24 11.24 141,240 -0.15(-1.32%)
May 26, 2009 10.99 11.45 10.97 11.39 137,416 +0.31(+2.80%)
May 22, 2009 11.17 11.23 10.82 11.08 88,364 +0.08(+0.73%)
May 21, 2009 10.97 11.09 10.93 11.00 92,035 -0.18(-1.61%)
May 20, 2009 11.15 11.44 11.15 11.18 72,003 +0.01(+0.09%)
May 19, 2009 11.03 11.27 11.02 11.17 48,520 +0.09(+0.81%)
May 18, 2009 10.82 11.10 10.70 11.08 71,635 +0.37(+3.45%)
May 15, 2009 10.93 10.93 10.65 10.71 42,514 -0.15(-1.38%)
May 14, 2009 10.48 10.93 10.48 10.86 60,653 +0.31(+2.94%)
May 13, 2009 11.01 11.01 10.55 10.55 76,511 -0.49(-4.44%)
May 12, 2009 10.98 11.17 10.88 11.04 121,274 -0.03(-0.27%)
May 11, 2009 11.09 11.27 10.97 11.07 82,884 -0.21(-1.86%)
May 08, 2009 11.08 11.64 11.00 11.28 75,573 +0.44(+4.06%)
May 07, 2009 11.84 11.85 10.72 10.84 157,859 -0.13(-1.19%)
May 06, 2009 10.76 11.05 10.67 10.97 106,848 +0.21(+1.95%)
May 05, 2009 10.64 10.80 10.44 10.76 79,736 +0.03(+0.28%)
May 04, 2009 10.44 10.78 10.27 10.73 95,325 +0.46(+4.48%)
May 01, 2009 10.24 10.36 10.14 10.27 92,598 +0.14(+1.38%)
Apr 30, 2009 10.22 10.39 10.12 10.13 125,348 +0.08(+0.80%)
Apr 29, 2009 9.710 10.16 9.710 10.05 119,767 +0.31(+3.18%)
Apr 28, 2009 9.660 9.830 9.640 9.740 176,163 -0.05(-0.51%)
Apr 27, 2009 9.830 9.977 9.755 9.790 79,215 -0.21(-2.10%)
Apr 24, 2009 9.860 10.11 9.770 10.00 77,879 +0.09(+0.91%)
Apr 23, 2009 9.750 9.910 9.660 9.910 84,238 +0.32(+3.36%)
Apr 22, 2009 9.500 9.800 9.500 9.588 274,271 -0.12(-1.26%)
Apr 21, 2009 9.490 9.720 9.320 9.710 79,993 +0.23(+2.43%)
Apr 20, 2009 9.810 9.990 9.470 9.480 183,361 -0.55(-5.48%)
Apr 17, 2009 9.900 10.11 9.900 10.03 49,811 +0.03(+0.30%)
Apr 16, 2009 9.900 10.04 9.650 10.00 68,988 +0.10(+1.01%)
Apr 15, 2009 9.670 9.900 9.670 9.900 48,062 +0.16(+1.64%)
Apr 14, 2009 9.920 9.950 9.700 9.740 107,639 -0.19(-1.91%)
Apr 13, 2009 9.670 9.970 9.620 9.930 65,071 +0.20(+2.05%)
Apr 09, 2009 9.640 9.740 9.600 9.731 90,813 +0.33(+3.52%)
Apr 08, 2009 9.290 9.460 9.266 9.400 38,446 +0.09(+0.97%)
Apr 07, 2009 9.260 9.380 9.230 9.310 90,778 -0.20(-2.10%)
Apr 06, 2009 9.450 9.530 9.320 9.510 65,595 -0.15(-1.55%)
Apr 03, 2009 9.580 9.680 9.450 9.660 66,515 +0.20(+2.11%)
Apr 02, 2009 9.360 9.660 9.340 9.460 88,812 +0.39(+4.30%)
Apr 01, 2009 8.860 9.090 8.750 9.070 60,593 +0.25(+2.83%)
Mar 31, 2009 8.820 8.932 8.710 8.820 75,913 +0.23(+2.68%)
Mar 30, 2009 8.880 8.880 8.480 8.590 121,962 -0.70(-7.51%)
Mar 26, 2009 9.350 9.370 9.120 9.287 101,245 +0.10(+1.06%)
Mar 25, 2009 9.150 9.510 8.931 9.190 140,624 +0.14(+1.55%)
Mar 24, 2009 9.170 9.320 9.040 9.050 117,091 -0.32(-3.42%)
Mar 23, 2009 9.140 9.370 9.120 9.370 110,118 +0.69(+7.95%)
Mar 20, 2009 8.960 8.960 8.623 8.680 96,876 -0.14(-1.59%)
Mar 19, 2009 8.980 9.090 8.820 8.820 115,554 -0.03(-0.34%)
Mar 18, 2009 8.640 8.930 8.380 8.850 91,711 +0.21(+2.43%)
Mar 17, 2009 8.200 8.644 8.200 8.640 141,999 +0.34(+4.09%)
Mar 16, 2009 8.280 8.580 8.280 8.300 105,463 +0.10(+1.22%)
Mar 13, 2009 8.280 8.310 8.080 8.200 0 +0.04(+0.49%)
Mar 12, 2009 7.570 8.220 7.540 8.160 161,568 +0.29(+3.68%)
Mar 11, 2009 8.080 8.080 7.750 7.870 212,504 +0.00(+0.00%)
Mar 10, 2009 7.230 7.880 7.210 7.870 226,981 +0.66(+9.15%)
Mar 09, 2009 7.280 7.400 7.100 7.210 579,512 -0.23(-3.09%)
Mar 06, 2009 7.420 7.648 7.300 7.440 0 +0.00(+0.00%)
Mar 05, 2009 7.620 7.690 7.420 7.440 185,657 -0.40(-5.10%)
Mar 04, 2009 7.670 7.950 7.630 7.840 175,480 +0.27(+3.57%)
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.