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 (%)
Apr 30, 2009 14.31 14.46 13.84 14.02 328,100 -0.11(-0.78%)
Apr 29, 2009 13.52 14.28 13.52 14.13 440,971 +0.60(+4.43%)
Apr 28, 2009 13.23 13.79 13.22 13.53 584,350 +0.00(+0.00%)
Apr 27, 2009 13.70 13.78 13.43 13.53 547,818 -0.26(-1.89%)
Apr 24, 2009 13.48 13.96 13.43 13.79 435,091 +0.60(+4.55%)
Apr 23, 2009 13.45 13.58 13.11 13.19 330,162 -0.21(-1.57%)
Apr 22, 2009 13.13 13.79 13.03 13.40 431,149 +0.19(+1.44%)
Apr 21, 2009 12.42 13.27 12.42 13.21 311,861 +0.45(+3.53%)
Apr 20, 2009 13.19 13.40 12.73 12.76 669,431 -0.75(-5.55%)
Apr 17, 2009 13.49 13.66 13.37 13.51 570,340 +0.12(+0.92%)
Apr 16, 2009 13.11 13.49 12.99 13.39 223,303 +0.42(+3.21%)
Apr 15, 2009 12.70 13.03 12.68 12.97 237,753 +0.12(+0.93%)
Apr 14, 2009 12.92 13.00 12.72 12.85 194,952 -0.25(-1.91%)
Apr 13, 2009 13.29 13.29 12.76 13.10 394,558 -0.02(-0.15%)
Apr 09, 2009 12.72 13.19 12.67 13.12 329,264 +0.65(+5.21%)
Apr 08, 2009 12.46 12.50 12.22 12.47 197,280 +0.17(+1.41%)
Apr 07, 2009 12.60 12.64 12.30 12.30 298,840 -0.47(-3.70%)
Apr 06, 2009 12.79 12.92 12.53 12.77 217,635 -0.22(-1.69%)
Apr 03, 2009 12.64 13.03 12.64 12.99 326,812 +0.29(+2.28%)
Apr 02, 2009 12.45 12.97 12.40 12.70 452,296 +0.56(+4.61%)
Apr 01, 2009 11.86 12.20 11.71 12.14 338,646 +0.21(+1.76%)
Mar 31, 2009 12.00 12.49 11.91 11.93 388,056 +0.05(+0.42%)
Mar 30, 2009 11.96 12.06 11.75 11.88 397,131 -0.90(-7.04%)
Mar 26, 2009 12.41 12.78 12.33 12.78 366,142 +0.55(+4.50%)
Mar 25, 2009 12.27 12.53 11.81 12.23 399,187 -0.03(-0.24%)
Mar 24, 2009 12.37 12.49 12.19 12.26 428,951 -0.16(-1.29%)
Mar 23, 2009 12.16 12.50 12.13 12.42 352,337 +0.90(+7.81%)
Mar 20, 2009 11.95 12.17 11.52 11.52 723,598 -0.55(-4.56%)
Mar 19, 2009 12.11 12.32 12.03 12.07 467,722 +0.07(+0.58%)
Mar 18, 2009 11.83 12.30 11.61 12.00 717,223 +0.11(+0.93%)
Mar 17, 2009 11.36 11.93 11.30 11.89 342,419 +0.53(+4.67%)
Mar 16, 2009 11.57 11.74 11.36 11.36 393,159 -0.19(-1.65%)
Mar 13, 2009 11.70 11.71 11.36 11.55 0 -0.05(-0.43%)
Mar 12, 2009 10.91 11.61 10.84 11.60 373,070 +0.55(+4.98%)
Mar 11, 2009 10.97 11.28 10.95 11.05 567,619 +0.12(+1.10%)
Mar 10, 2009 10.25 10.97 10.18 10.93 487,170 +0.79(+7.79%)
Mar 09, 2009 10.18 10.51 10.10 10.14 802,354 -0.27(-2.59%)
Mar 06, 2009 10.34 10.68 10.11 10.41 0 +0.08(+0.77%)
Mar 05, 2009 10.54 10.75 10.31 10.33 499,048 -0.53(-4.88%)
Mar 04, 2009 10.44 11.11 10.35 10.86 459,707 +0.43(+4.10%)
Mar 02, 2009 11.04 11.04 10.43 10.43 1,030,636 -0.81(-7.19%)
Feb 27, 2009 11.09 11.39 10.87 11.24 0 +0.03(+0.27%)
Feb 26, 2009 11.31 11.56 11.13 11.21 382,693 +0.08(+0.72%)
Feb 25, 2009 11.34 11.50 11.08 11.13 400,788 -0.29(-2.54%)
Feb 24, 2009 10.97 11.55 10.90 11.42 826,736 +0.46(+4.20%)
Feb 23, 2009 11.52 11.70 10.92 10.96 818,113 -0.59(-5.11%)
Feb 20, 2009 11.32 11.62 11.22 11.55 849,679 -0.07(-0.60%)
Feb 19, 2009 11.84 12.05 11.60 11.62 397,874 -0.17(-1.44%)
Feb 18, 2009 12.02 12.14 11.66 11.79 812,656 -0.12(-1.01%)
Feb 17, 2009 12.00 12.15 11.84 11.91 754,718 -0.60(-4.80%)
Feb 13, 2009 12.55 12.80 12.51 12.51 254,906 -0.11(-0.87%)
Feb 12, 2009 12.62 12.62 12.11 12.62 355,668 -0.01(-0.08%)
Feb 11, 2009 12.70 12.89 12.43 12.63 308,582 -0.02(-0.16%)
Feb 10, 2009 13.17 13.42 12.59 12.65 742,043 -0.57(-4.35%)
Feb 09, 2009 13.23 13.38 13.10 13.22 1,144,490 +0.04(+0.34%)
Feb 06, 2009 12.82 13.32 12.82 13.18 495,954 +0.43(+3.37%)
Feb 05, 2009 12.52 12.91 12.50 12.75 379,246 +0.04(+0.31%)
Feb 04, 2009 12.76 13.16 12.68 12.71 951,248 +0.01(+0.08%)
Feb 03, 2009 12.53 12.84 12.45 12.70 316,303 +0.24(+1.93%)
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.