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 16.79 16.98 16.76 16.86 16,685 +0.18(+1.10%)
May 28, 2009 16.95 17.02 16.42 16.68 15,519 -0.29(-1.73%)
May 27, 2009 17.08 17.37 16.97 16.97 25,961 -0.17(-0.99%)
May 26, 2009 16.75 17.14 16.75 17.14 9,723 +0.62(+3.75%)
May 22, 2009 16.23 16.52 16.23 16.52 7,545 +0.06(+0.36%)
May 21, 2009 16.42 16.58 16.35 16.46 9,978 -0.38(-2.26%)
May 20, 2009 17.03 17.22 16.70 16.84 9,143 -0.03(-0.18%)
May 19, 2009 16.77 17.03 16.62 16.87 11,313 +0.11(+0.66%)
May 18, 2009 16.30 16.76 16.30 16.76 73,515 +0.58(+3.58%)
May 15, 2009 16.14 16.46 16.10 16.18 8,644 -0.18(-1.10%)
May 14, 2009 16.14 16.36 16.11 16.36 8,921 +0.42(+2.63%)
May 13, 2009 16.35 16.35 15.92 15.94 43,878 -0.58(-3.51%)
May 12, 2009 17.00 17.06 16.31 16.52 55,261 -0.29(-1.73%)
May 11, 2009 16.60 17.01 16.60 16.81 15,523 -0.17(-0.98%)
May 08, 2009 17.13 17.27 16.72 16.98 9,607 -0.04(-0.26%)
May 07, 2009 17.83 17.83 16.93 17.02 15,259 -0.39(-2.24%)
May 06, 2009 17.83 17.83 17.20 17.41 24,477 -0.15(-0.85%)
May 05, 2009 17.68 17.68 17.40 17.56 5,453 +0.05(+0.29%)
May 04, 2009 17.28 17.51 17.14 17.51 9,594 +0.60(+3.55%)
May 01, 2009 16.96 17.12 16.89 16.91 19,855 -0.18(-1.05%)
Apr 30, 2009 17.30 17.47 17.09 17.09 13,584 +0.10(+0.59%)
Apr 29, 2009 17.05 17.32 16.97 16.99 90,048 +0.01(+0.06%)
Apr 28, 2009 17.16 17.55 16.68 16.98 168,550 +0.13(+0.77%)
Apr 27, 2009 17.22 17.22 16.70 16.85 165,750 -0.25(-1.46%)
Apr 24, 2009 17.39 17.39 16.93 17.10 57,643 +0.38(+2.25%)
Apr 23, 2009 17.65 17.65 16.63 16.72 6,966 -0.55(-3.17%)
Apr 22, 2009 16.57 17.48 16.57 17.27 192,487 +0.61(+3.66%)
Apr 21, 2009 16.21 16.81 16.21 16.66 5,651 +0.30(+1.83%)
Apr 20, 2009 16.62 16.62 16.27 16.36 6,284 -0.60(-3.51%)
Apr 17, 2009 17.19 17.19 16.64 16.96 6,253 +0.27(+1.61%)
Apr 16, 2009 16.20 16.69 16.13 16.69 2,069 +0.67(+4.17%)
Apr 15, 2009 16.09 16.09 15.89 16.02 2,000 -0.09(-0.58%)
Apr 14, 2009 16.03 16.17 16.03 16.11 5,708 -0.27(-1.62%)
Apr 13, 2009 16.17 16.38 16.17 16.38 6,973 +0.07(+0.43%)
Apr 09, 2009 15.97 16.34 15.94 16.31 4,680 +0.72(+4.65%)
Apr 08, 2009 15.23 15.59 15.23 15.59 2,237 +0.51(+3.36%)
Apr 07, 2009 15.32 15.32 15.08 15.08 4,622 -0.51(-3.27%)
Apr 06, 2009 15.74 15.74 15.56 15.59 5,904 -0.26(-1.64%)
Apr 03, 2009 15.72 15.86 15.68 15.85 3,874 +0.13(+0.83%)
Apr 02, 2009 15.79 15.94 15.72 15.72 8,936 +0.75(+5.03%)
Apr 01, 2009 14.90 15.04 14.57 14.97 17,398 -0.02(-0.15%)
Mar 31, 2009 14.87 15.03 14.84 14.99 28,299 +0.28(+1.90%)
Mar 30, 2009 14.60 14.85 14.56 14.71 3,224 -0.51(-3.35%)
Mar 26, 2009 15.10 15.22 15.10 15.22 2,314 +0.96(+6.75%)
Mar 25, 2009 14.88 14.88 14.26 14.26 466 -0.23(-1.60%)
Mar 24, 2009 15.45 15.45 14.49 14.49 18,349 -0.24(-1.65%)
Mar 23, 2009 13.31 14.73 13.31 14.73 1,115 +0.61(+4.34%)
Mar 20, 2009 14.09 14.12 14.08 14.12 645 -0.10(-0.70%)
Mar 19, 2009 14.32 14.32 14.17 14.22 3,154 -0.14(-0.97%)
Mar 18, 2009 14.31 14.46 14.29 14.36 9,000 +0.50(+3.61%)
Mar 17, 2009 13.59 13.86 13.59 13.86 1,287 +0.58(+4.37%)
Mar 16, 2009 13.56 13.58 13.28 13.28 1,130 -0.39(-2.85%)
Mar 13, 2009 13.51 13.67 13.51 13.67 0 +0.16(+1.21%)
Mar 12, 2009 12.83 13.51 12.83 13.51 12,512 +0.46(+3.49%)
Mar 11, 2009 13.16 13.16 13.02 13.05 414 +0.27(+2.11%)
Mar 10, 2009 12.41 12.78 12.41 12.78 2,700 +0.63(+5.19%)
Mar 09, 2009 11.79 12.49 11.79 12.15 19,806 +0.04(+0.33%)
Mar 06, 2009 12.36 12.36 12.06 12.11 0 -0.36(-2.89%)
Mar 05, 2009 12.44 12.59 12.35 12.47 4,787 -0.28(-2.20%)
Mar 04, 2009 12.64 12.75 12.54 12.75 5,680 +0.02(+0.16%)
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.