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 17.01 17.24 16.73 17.24 347,439 +0.33(+1.95%)
May 28, 2009 16.87 16.93 16.58 16.91 94,007 +0.30(+1.81%)
May 27, 2009 16.76 16.87 16.52 16.61 85,279 -0.16(-0.97%)
May 26, 2009 16.37 16.92 16.24 16.77 165,141 +0.27(+1.66%)
May 22, 2009 16.32 16.55 16.29 16.50 71,193 +0.19(+1.17%)
May 21, 2009 16.48 16.48 16.11 16.30 80,168 -0.13(-0.81%)
May 20, 2009 16.51 16.69 16.35 16.44 142,191 +0.09(+0.53%)
May 19, 2009 16.18 16.41 16.03 16.35 98,874 +0.30(+1.89%)
May 18, 2009 15.85 16.13 15.74 16.05 81,549 +0.36(+2.27%)
May 17, 2009 16.02 16.20 15.50 15.69 14,829 -0.04(-0.26%)
May 15, 2009 16.02 16.20 15.50 15.73 76,013 -0.13(-0.80%)
May 14, 2009 15.71 15.95 15.63 15.86 82,774 +0.17(+1.10%)
May 13, 2009 16.06 16.06 15.60 15.69 131,028 -0.43(-2.69%)
May 12, 2009 16.19 16.19 15.92 16.12 85,795 -0.05(-0.29%)
May 11, 2009 15.91 16.30 15.86 16.17 210,844 -0.30(-1.81%)
May 08, 2009 16.18 16.48 16.11 16.46 273,063 +0.62(+3.93%)
May 07, 2009 16.14 16.19 15.64 15.84 198,446 -0.13(-0.80%)
May 06, 2009 16.13 16.14 15.77 15.97 83,936 +0.20(+1.28%)
May 05, 2009 15.94 15.96 15.68 15.77 153,212 -0.23(-1.45%)
May 04, 2009 15.91 16.00 15.86 16.00 72,187 +0.61(+3.99%)
May 01, 2009 15.19 15.38 15.08 15.38 133,395 +0.40(+2.66%)
Apr 30, 2009 15.30 15.36 14.93 14.99 113,100 +0.08(+0.54%)
Apr 29, 2009 14.88 15.15 14.88 14.90 59,661 +0.31(+2.10%)
Apr 28, 2009 14.45 14.75 14.32 14.60 95,260 +0.05(+0.32%)
Apr 27, 2009 14.75 15.33 14.46 14.55 63,306 -0.48(-3.20%)
Apr 24, 2009 14.84 15.03 14.83 15.03 35,907 +0.39(+2.65%)
Apr 23, 2009 14.68 14.73 14.48 14.64 60,980 +0.04(+0.28%)
Apr 22, 2009 14.52 14.77 14.38 14.60 35,484 +0.16(+1.12%)
Apr 21, 2009 14.30 14.73 14.19 14.44 83,927 +0.13(+0.93%)
Apr 20, 2009 14.66 14.66 14.24 14.31 73,111 -0.67(-4.48%)
Apr 17, 2009 14.77 14.98 14.74 14.98 83,428 +0.15(+1.01%)
Apr 16, 2009 15.02 15.03 14.73 14.83 82,583 -0.13(-0.89%)
Apr 15, 2009 14.63 14.96 14.63 14.96 54,101 +0.37(+2.54%)
Apr 14, 2009 14.75 14.78 14.56 14.59 67,850 -0.12(-0.79%)
Apr 13, 2009 14.82 14.82 14.52 14.71 59,876 +0.16(+1.11%)
Apr 09, 2009 15.03 15.03 14.46 14.55 61,353 -0.02(-0.12%)
Apr 08, 2009 14.32 14.59 14.25 14.56 56,915 +0.39(+2.74%)
Apr 07, 2009 14.41 14.45 14.18 14.18 82,472 -0.30(-2.08%)
Apr 06, 2009 14.81 14.81 14.30 14.48 66,322 -0.19(-1.26%)
Apr 03, 2009 14.53 14.76 14.46 14.66 82,873 +0.06(+0.44%)
Apr 02, 2009 14.56 14.88 14.46 14.60 83,543 +0.31(+2.15%)
Apr 01, 2009 14.05 14.34 13.89 14.29 108,637 +0.13(+0.90%)
Mar 31, 2009 14.16 14.33 13.91 14.16 221,931 +0.45(+3.29%)
Mar 30, 2009 14.18 14.18 13.60 13.71 69,942 -0.97(-6.62%)
Mar 26, 2009 14.71 14.71 14.47 14.68 89,790 +0.11(+0.75%)
Mar 25, 2009 14.50 14.70 14.27 14.57 73,020 +0.20(+1.37%)
Mar 24, 2009 14.46 14.62 14.29 14.38 73,903 -0.41(-2.74%)
Mar 23, 2009 14.53 14.90 14.49 14.78 161,107 +0.82(+5.84%)
Mar 20, 2009 14.20 14.20 13.90 13.97 162,143 -0.10(-0.74%)
Mar 19, 2009 14.28 14.28 13.97 14.07 106,630 +0.14(+1.00%)
Mar 18, 2009 13.99 13.99 13.35 13.93 85,127 +0.31(+2.29%)
Mar 17, 2009 13.08 13.65 13.08 13.62 188,650 +0.58(+4.48%)
Mar 16, 2009 13.31 13.53 13.04 13.04 67,760 +0.06(+0.49%)
Mar 13, 2009 12.96 12.99 12.75 12.97 0 -0.02(-0.13%)
Mar 12, 2009 12.67 12.99 12.41 12.99 140,238 +0.31(+2.46%)
Mar 11, 2009 12.84 12.86 12.49 12.68 158,766 -0.02(-0.18%)
Mar 10, 2009 12.43 12.73 12.43 12.70 64,473 +0.61(+5.02%)
Mar 09, 2009 12.00 12.32 11.91 12.09 130,329 -0.21(-1.74%)
Mar 06, 2009 12.30 12.64 12.05 12.31 0 +0.05(+0.43%)
Mar 05, 2009 12.47 12.61 12.17 12.25 133,900 -0.53(-4.16%)
Mar 04, 2009 12.40 12.99 12.40 12.79 282,319 +0.43(+3.46%)
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.