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 (%)
Nov 30, 2015 7.450 7.490 7.380 7.450 79,070 -0.01(-0.12%)
Nov 27, 2015 7.690 7.690 7.440 7.459 20,460 -0.17(-2.24%)
Nov 25, 2015 7.630 7.630 7.630 0 +0.01(+0.13%)
Nov 24, 2015 7.620 7.640 7.589 7.620 55,078 +0.01(+0.13%)
Nov 23, 2015 7.610 7.610 18,684 -0.17(-2.18%)
Nov 20, 2015 7.811 7.860 7.750 7.780 23,524 -0.02(-0.26%)
Nov 19, 2015 7.830 7.880 7.770 7.800 60,949 +0.03(+0.39%)
Nov 18, 2015 7.670 7.800 7.670 7.770 31,434 +0.08(+1.04%)
Nov 17, 2015 7.690 7.740 7.660 7.690 15,324 -0.10(-1.35%)
Nov 16, 2015 7.670 7.810 7.662 7.795 48,142 +0.09(+1.23%)
Nov 13, 2015 7.750 7.760 7.610 7.700 75,840 -0.12(-1.53%)
Nov 12, 2015 7.850 7.920 7.810 7.820 45,800 -0.08(-1.01%)
Nov 11, 2015 8.090 8.090 7.884 7.900 36,826 -0.13(-1.62%)
Nov 10, 2015 8.100 8.110 8.000 8.030 36,676 -0.03(-0.37%)
Nov 09, 2015 8.150 8.150 8.010 8.060 27,118 -0.18(-2.18%)
Nov 06, 2015 8.230 8.262 8.160 8.240 38,867 -0.21(-2.49%)
Nov 05, 2015 8.430 8.450 8.340 8.450 17,695 -0.01(-0.12%)
Nov 04, 2015 8.550 8.740 8.410 8.460 26,535 -0.03(-0.35%)
Nov 03, 2015 8.290 8.511 8.290 8.490 24,534 +0.16(+1.92%)
Nov 02, 2015 8.140 8.350 8.140 8.330 32,020 +0.23(+2.84%)
Oct 30, 2015 8.150 8.160 8.080 8.100 22,566 -0.06(-0.74%)
Oct 29, 2015 8.370 8.370 8.140 8.160 43,472 -0.34(-4.00%)
Oct 28, 2015 8.530 8.630 8.410 8.500 72,812 -0.10(-1.16%)
Oct 27, 2015 8.800 8.800 8.550 8.600 39,517 -0.29(-3.26%)
Oct 26, 2015 9.000 9.000 8.870 8.890 26,194 -0.10(-1.11%)
Oct 23, 2015 9.020 9.080 8.987 8.990 27,876 +0.06(+0.67%)
Oct 22, 2015 8.880 9.000 8.880 8.930 14,569 +0.08(+0.90%)
Oct 21, 2015 8.970 8.970 8.820 8.850 42,062 -0.16(-1.78%)
Oct 20, 2015 8.970 9.050 8.950 9.010 18,990 +0.04(+0.45%)
Oct 19, 2015 9.020 9.030 8.890 8.970 54,466 -0.15(-1.64%)
Oct 16, 2015 9.210 9.210 9.060 9.120 41,783 -0.13(-1.41%)
Oct 15, 2015 9.180 9.300 9.090 9.250 53,260 +0.20(+2.21%)
Oct 14, 2015 9.060 9.150 9.050 9.050 19,917 +0.00(+0.00%)
Oct 13, 2015 9.170 9.200 9.000 9.050 115,176 -0.30(-3.21%)
Oct 12, 2015 9.540 9.540 9.290 9.350 41,904 -0.14(-1.48%)
Oct 09, 2015 9.520 9.650 9.470 9.490 86,460 +0.16(+1.71%)
Oct 08, 2015 9.100 9.390 9.090 9.330 43,483 +0.22(+2.40%)
Oct 07, 2015 9.050 9.310 9.050 9.111 161,238 +0.42(+4.84%)
Oct 06, 2015 8.560 8.730 8.540 8.690 52,622 +0.17(+2.00%)
Oct 05, 2015 8.300 8.584 8.300 8.520 99,273 +0.38(+4.67%)
Oct 02, 2015 7.860 8.158 7.860 8.140 51,133 +0.24(+3.04%)
Oct 01, 2015 7.980 8.050 7.840 7.900 36,558 -0.07(-0.88%)
Sep 30, 2015 7.900 7.980 7.840 7.970 61,364 +0.17(+2.18%)
Sep 29, 2015 7.840 7.900 7.790 7.800 56,295 -0.04(-0.51%)
Sep 28, 2015 8.020 8.030 7.820 7.840 47,828 -0.30(-3.69%)
Sep 25, 2015 8.300 8.310 8.100 8.140 27,389 -0.10(-1.21%)
Sep 24, 2015 8.210 8.270 8.110 8.240 57,866 -0.05(-0.59%)
Sep 23, 2015 8.500 8.500 8.260 8.289 50,800 -0.24(-2.83%)
Sep 22, 2015 8.590 8.596 8.440 8.530 98,630 -0.24(-2.74%)
Sep 21, 2015 8.850 8.880 8.770 8.770 37,127 -0.03(-0.34%)
Sep 18, 2015 8.840 8.894 8.760 8.800 80,134 -0.16(-1.79%)
Sep 17, 2015 8.920 9.130 8.900 8.960 30,818 -0.03(-0.33%)
Sep 16, 2015 8.884 9.020 8.884 8.990 31,221 +0.14(+1.58%)
Sep 15, 2015 8.720 8.880 8.720 8.850 26,146 +0.14(+1.61%)
Sep 14, 2015 8.710 8.730 8.667 8.710 65,179 +0.02(+0.23%)
Sep 11, 2015 8.730 8.730 8.640 8.690 25,568 +0.00(+0.00%)
Sep 10, 2015 8.720 8.750 8.650 8.690 19,315 -0.07(-0.80%)
Sep 09, 2015 8.980 9.020 8.760 8.760 50,559 -0.08(-0.90%)
Sep 08, 2015 8.920 8.920 8.820 8.840 21,038 +0.05(+0.57%)
Sep 04, 2015 8.790 8.790 8.790 0 -0.21(-2.33%)
Sep 03, 2015 9.040 9.110 8.990 9.000 47,161 -0.02(-0.22%)
Sep 02, 2015 9.040 9.100 8.880 9.020 31,241 +0.11(+1.23%)
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.