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 35.74 36.13 35.48 36.13 84,797 +0.43(+1.22%)
May 28, 2009 35.41 35.69 34.81 35.69 80,449 +0.58(+1.65%)
May 27, 2009 35.86 36.14 35.07 35.12 24,627 -0.81(-2.24%)
May 26, 2009 34.65 36.02 34.62 35.92 52,413 +0.98(+2.80%)
May 22, 2009 35.25 35.30 34.78 34.94 99,565 -0.14(-0.41%)
May 21, 2009 35.22 35.28 34.65 35.09 115,077 -0.61(-1.72%)
May 20, 2009 36.40 37.00 35.62 35.70 129,512 -0.36(-1.00%)
May 19, 2009 35.98 36.55 35.73 36.06 151,722 +0.05(+0.14%)
May 18, 2009 35.02 36.01 34.99 36.01 115,789 +1.50(+4.36%)
May 15, 2009 34.97 35.13 34.31 34.51 34,367 -0.57(-1.63%)
May 14, 2009 34.18 35.25 34.18 35.08 122,637 +0.75(+2.19%)
May 13, 2009 35.30 35.30 34.23 34.33 125,949 -1.64(-4.56%)
May 12, 2009 36.97 36.97 35.39 35.97 123,168 -0.68(-1.85%)
May 11, 2009 37.16 37.28 36.65 36.65 311,665 -1.19(-3.15%)
May 08, 2009 37.08 37.88 36.83 37.84 128,847 +1.63(+4.49%)
May 07, 2009 37.76 37.83 36.06 36.22 230,112 -0.93(-2.51%)
May 06, 2009 36.95 37.40 36.44 37.15 253,458 +0.64(+1.74%)
May 05, 2009 36.48 36.71 36.16 36.51 338,940 +0.07(+0.20%)
May 04, 2009 35.22 36.44 35.09 36.44 202,143 +1.68(+4.83%)
May 01, 2009 34.68 35.06 34.52 34.76 80,640 +0.08(+0.23%)
Apr 30, 2009 34.95 35.24 34.58 34.68 104,756 +0.30(+0.86%)
Apr 29, 2009 34.00 34.72 33.98 34.39 93,478 +1.02(+3.06%)
Apr 28, 2009 33.30 33.88 33.30 33.37 197,039 -0.16(-0.47%)
Apr 27, 2009 33.84 34.20 32.74 33.53 78,900 -0.59(-1.72%)
Apr 24, 2009 33.89 34.45 33.45 34.11 313,495 +0.78(+2.34%)
Apr 23, 2009 33.14 33.42 32.54 33.33 397,784 +0.34(+1.03%)
Apr 22, 2009 32.26 34.00 32.26 32.99 159,301 -0.17(-0.52%)
Apr 21, 2009 32.01 33.20 32.01 33.16 255,362 +1.14(+3.57%)
Apr 20, 2009 33.08 33.32 32.02 32.02 44,486 -1.99(-5.85%)
Apr 17, 2009 33.48 34.28 33.30 34.01 128,089 +0.48(+1.44%)
Apr 16, 2009 32.70 33.87 32.56 33.53 89,941 +0.82(+2.52%)
Apr 15, 2009 31.58 32.70 31.55 32.70 117,511 +0.80(+2.52%)
Apr 14, 2009 32.93 32.95 31.90 31.90 43,161 -1.35(-4.07%)
Apr 13, 2009 32.56 33.45 32.27 33.25 87,056 +0.30(+0.92%)
Apr 09, 2009 31.82 32.95 31.82 32.95 39,591 +1.90(+6.12%)
Apr 08, 2009 30.89 31.12 30.55 31.05 116,267 +0.47(+1.54%)
Apr 07, 2009 30.83 31.07 30.58 30.58 65,537 -0.85(-2.71%)
Apr 06, 2009 31.26 31.43 30.99 31.43 17,782 -0.20(-0.64%)
Apr 03, 2009 30.92 31.63 30.77 31.63 11,496 +0.72(+2.33%)
Apr 02, 2009 30.78 31.42 30.70 30.91 26,212 +1.02(+3.40%)
Apr 01, 2009 28.98 29.93 28.97 29.90 18,724 +0.74(+2.55%)
Mar 31, 2009 29.08 29.44 28.65 29.15 20,389 +0.58(+2.02%)
Mar 30, 2009 29.04 29.04 28.45 28.57 25,360 -2.15(-7.01%)
Mar 26, 2009 30.33 30.78 29.87 30.73 21,856 +0.81(+2.69%)
Mar 25, 2009 30.08 30.08 28.78 29.92 9,049 +0.19(+0.64%)
Mar 24, 2009 29.28 30.53 29.28 29.73 17,663 -0.62(-2.05%)
Mar 23, 2009 29.21 30.35 29.19 30.35 17,136 +2.27(+8.08%)
Mar 20, 2009 28.90 28.91 27.98 28.08 14,027 -0.95(-3.29%)
Mar 19, 2009 29.93 29.93 28.97 29.04 38,060 -0.40(-1.35%)
Mar 18, 2009 28.02 29.51 27.57 29.43 14,496 +1.68(+6.04%)
Mar 17, 2009 26.63 27.76 26.55 27.76 39,560 +0.93(+3.45%)
Mar 16, 2009 27.43 27.94 26.77 26.83 61,359 -0.18(-0.67%)
Mar 13, 2009 26.79 27.08 26.37 27.01 0 +0.43(+1.60%)
Mar 12, 2009 25.02 26.65 25.02 26.58 13,095 +1.01(+3.93%)
Mar 11, 2009 25.46 25.70 25.07 25.58 10,976 +0.59(+2.37%)
Mar 10, 2009 24.26 24.99 24.26 24.99 9,929 +1.84(+7.93%)
Mar 09, 2009 23.08 23.89 23.08 23.15 20,735 -0.25(-1.08%)
Mar 06, 2009 23.78 23.87 22.75 23.40 0 -0.22(-0.95%)
Mar 05, 2009 24.50 24.55 23.32 23.63 7,112 -1.55(-6.15%)
Mar 04, 2009 24.97 25.61 24.64 25.17 10,936 +0.06(+0.23%)
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.