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 17.00 17.50 16.61 17.31 218,823 +0.35(+2.08%)
Dec 30, 2008 16.85 17.09 16.60 16.95 129,467 +0.49(+2.99%)
Dec 29, 2008 17.02 17.02 16.27 16.46 123,235 +0.10(+0.59%)
Dec 26, 2008 16.72 16.72 16.17 16.36 79,971 -0.05(-0.31%)
Dec 24, 2008 16.65 16.73 16.15 16.41 52,978 +0.20(+1.25%)
Dec 23, 2008 16.35 16.78 16.11 16.21 126,295 -0.19(-1.16%)
Dec 22, 2008 16.95 16.95 16.00 16.40 122,308 -0.58(-3.41%)
Dec 20, 2008 17.03 17.17 16.78 16.98 0 +0.00(+0.00%)
Dec 19, 2008 17.03 17.17 16.78 16.98 104,520 -0.03(-0.20%)
Dec 18, 2008 17.46 17.50 16.77 17.02 137,873 -0.23(-1.34%)
Dec 17, 2008 16.98 17.39 16.93 17.25 155,950 +0.17(+0.98%)
Dec 16, 2008 16.70 17.15 16.35 17.08 91,478 +0.66(+4.02%)
Dec 15, 2008 16.42 16.49 16.12 16.42 87,311 +0.08(+0.50%)
Dec 13, 2008 16.13 16.46 15.55 16.34 0 +0.00(+0.00%)
Dec 12, 2008 16.13 16.46 15.55 16.34 151,484 +0.14(+0.90%)
Dec 11, 2008 16.43 16.58 16.04 16.19 108,131 -0.12(-0.72%)
Dec 10, 2008 15.33 16.33 15.33 16.31 147,122 +0.74(+4.76%)
Dec 09, 2008 16.14 16.14 15.33 15.57 143,831 -0.43(-2.70%)
Dec 08, 2008 15.91 16.11 15.63 16.00 166,545 +0.73(+4.76%)
Dec 06, 2008 15.22 15.27 14.34 15.27 0 +0.00(+0.00%)
Dec 05, 2008 15.22 15.27 14.34 15.27 96,570 +0.32(+2.13%)
Dec 04, 2008 15.48 15.56 14.81 14.96 89,843 -0.92(-5.79%)
Dec 03, 2008 15.24 15.88 14.81 15.88 81,129 +0.47(+3.04%)
Dec 02, 2008 14.61 15.43 14.55 15.41 197,745 +0.35(+2.30%)
Dec 01, 2008 16.19 16.19 14.90 15.06 116,956 -0.78(-4.93%)
Nov 28, 2008 15.55 16.11 15.55 15.84 105,841 -0.42(-2.56%)
Nov 26, 2008 16.07 16.44 15.33 16.26 166,814 +0.09(+0.54%)
Nov 25, 2008 16.30 16.52 15.50 16.17 231,637 -0.12(-0.73%)
Nov 24, 2008 14.90 16.31 14.90 16.29 133,017 +1.29(+8.58%)
Nov 21, 2008 16.44 16.44 14.23 15.00 83,568 +0.57(+3.97%)
Nov 20, 2008 15.50 15.50 14.13 14.43 132,502 -0.68(-4.48%)
Nov 19, 2008 15.38 15.93 15.11 15.11 58,936 -0.69(-4.36%)
Nov 18, 2008 16.45 16.45 15.13 15.80 80,669 -0.28(-1.76%)
Nov 17, 2008 16.41 16.41 15.76 16.08 119,648 -0.25(-1.52%)
Nov 14, 2008 16.41 16.94 16.06 16.33 73,991 -0.54(-3.22%)
Nov 13, 2008 16.28 17.00 15.27 16.87 100,728 +1.01(+6.38%)
Nov 12, 2008 16.55 16.55 15.64 15.86 93,091 -0.64(-3.86%)
Nov 11, 2008 16.65 17.01 16.20 16.50 121,349 -0.47(-2.80%)
Nov 10, 2008 18.04 18.04 16.91 16.97 87,493 -0.24(-1.38%)
Nov 07, 2008 17.32 17.46 16.91 17.21 421,485 +0.67(+4.02%)
Nov 06, 2008 17.90 17.90 16.31 16.54 386,141 -1.27(-7.15%)
Nov 05, 2008 18.66 18.66 17.67 17.81 96,556 -0.33(-1.82%)
Nov 04, 2008 18.20 18.28 17.59 18.14 77,779 +0.79(+4.53%)
Nov 03, 2008 16.81 17.42 16.81 17.36 33,968 +0.12(+0.67%)
Oct 31, 2008 18.55 18.55 16.43 17.24 68,578 +0.29(+1.71%)
Oct 30, 2008 17.74 17.74 16.43 16.95 148,734 -0.48(-2.75%)
Oct 29, 2008 16.32 17.43 16.15 17.43 107,464 +1.09(+6.65%)
Oct 28, 2008 14.89 16.54 14.73 16.35 66,080 +1.75(+11.97%)
Oct 27, 2008 16.06 16.06 14.60 14.60 94,600 -0.94(-6.04%)
Oct 25, 2008 15.48 16.11 14.46 15.54 0 +0.00(+0.00%)
Oct 24, 2008 15.48 16.11 14.46 15.54 105,988 -0.57(-3.55%)
Oct 23, 2008 15.59 16.59 15.48 16.11 44,810 +0.45(+2.85%)
Oct 22, 2008 16.48 17.33 15.66 15.66 45,887 -1.52(-8.86%)
Oct 21, 2008 18.09 18.09 16.98 17.18 63,033 -1.31(-7.07%)
Oct 20, 2008 15.91 18.62 15.91 18.49 158,940 +1.83(+10.97%)
Oct 17, 2008 15.93 17.45 15.88 16.66 109,302 +0.08(+0.46%)
Oct 16, 2008 15.84 16.72 15.33 16.59 70,206 +0.68(+4.25%)
Oct 15, 2008 16.78 17.20 15.91 15.91 68,339 -1.88(-10.57%)
Oct 14, 2008 17.43 19.28 16.95 17.79 130,941 +0.46(+2.64%)
Oct 13, 2008 17.35 17.41 16.19 17.33 66,296 +2.01(+13.10%)
Oct 10, 2008 14.48 16.20 14.21 15.33 220,863 -1.39(-8.34%)
Oct 09, 2008 16.45 17.64 15.76 16.72 96,528 -0.79(-4.53%)
Oct 08, 2008 17.00 17.99 16.91 17.51 123,077 -0.24(-1.37%)
Oct 07, 2008 18.17 18.86 17.46 17.76 77,909 -0.39(-2.14%)
Oct 06, 2008 19.27 19.44 17.59 18.14 174,585 -1.63(-8.26%)
Oct 04, 2008 19.67 20.48 19.67 19.78 0 +0.00(+0.00%)
Oct 03, 2008 19.67 20.48 19.67 19.78 65,503 -0.41(-2.05%)
Oct 02, 2008 20.42 20.85 19.97 20.19 105,771 -0.83(-3.94%)
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.