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 28, 2008 14.00 14.00 13.43 13.84 99,471 -0.05(-0.36%)
Nov 26, 2008 12.50 13.94 12.50 13.89 363,789 +1.29(+10.24%)
Nov 25, 2008 12.50 12.70 11.80 12.60 319,232 +0.10(+0.80%)
Nov 24, 2008 12.00 12.50 11.31 12.50 770,289 +1.36(+12.21%)
Nov 21, 2008 10.21 11.22 10.21 11.14 708,993 +1.37(+14.02%)
Nov 20, 2008 10.98 10.98 9.432 9.770 573,485 -1.33(-11.98%)
Nov 19, 2008 12.84 12.84 11.09 11.10 680,867 -1.46(-11.62%)
Nov 18, 2008 13.25 13.77 12.28 12.56 925,948 -0.96(-7.10%)
Nov 17, 2008 13.90 14.32 13.52 13.52 342,123 -1.04(-7.14%)
Nov 14, 2008 15.18 15.32 14.28 14.56 312,959 -1.34(-8.43%)
Nov 13, 2008 13.71 16.00 13.50 15.90 421,596 +1.98(+14.22%)
Nov 12, 2008 15.10 15.25 13.79 13.92 441,008 -1.59(-10.25%)
Nov 11, 2008 15.75 16.04 15.12 15.51 171,413 -1.08(-6.51%)
Nov 10, 2008 17.37 17.47 16.00 16.59 295,071 +0.58(+3.62%)
Nov 07, 2008 15.50 16.42 15.43 16.01 206,582 +0.67(+4.37%)
Nov 06, 2008 17.00 17.01 15.16 15.34 554,879 -2.07(-11.89%)
Nov 05, 2008 19.99 19.99 17.22 17.41 448,735 -1.97(-10.17%)
Nov 04, 2008 18.80 19.83 18.40 19.38 529,042 +1.34(+7.43%)
Nov 03, 2008 18.60 18.95 17.02 18.04 322,487 -0.17(-0.93%)
Oct 31, 2008 16.60 18.75 16.60 18.21 448,815 +0.67(+3.82%)
Oct 30, 2008 17.50 18.95 16.42 17.54 410,324 +1.34(+8.27%)
Oct 29, 2008 15.11 17.49 15.11 16.20 1,033,212 +1.09(+7.21%)
Oct 28, 2008 14.65 15.13 13.06 15.11 563,235 +1.19(+8.55%)
Oct 27, 2008 14.32 15.22 13.69 13.92 489,121 -1.08(-7.20%)
Oct 25, 2008 14.99 17.47 14.21 15.00 0 +0.00(+0.00%)
Oct 24, 2008 14.99 17.47 14.21 15.00 770,720 -1.49(-9.04%)
Oct 23, 2008 17.23 17.55 15.53 16.49 599,088 -0.74(-4.29%)
Oct 22, 2008 19.10 20.00 16.50 17.23 928,765 -3.77(-17.95%)
Oct 21, 2008 20.39 21.00 19.39 21.00 492,479 +0.37(+1.79%)
Oct 20, 2008 19.32 20.74 19.10 20.63 518,379 +1.84(+9.79%)
Oct 17, 2008 18.39 20.50 17.31 18.79 747,102 +0.32(+1.73%)
Oct 16, 2008 18.32 18.75 16.36 18.47 565,369 +1.57(+9.29%)
Oct 15, 2008 18.51 19.36 16.85 16.90 403,914 -3.07(-15.37%)
Oct 14, 2008 22.38 22.70 19.81 19.97 678,412 -0.83(-3.99%)
Oct 13, 2008 20.26 21.00 18.94 20.80 871,266 +1.80(+9.47%)
Oct 10, 2008 15.02 19.00 15.00 19.00 630,074 +0.92(+5.09%)
Oct 09, 2008 20.75 21.57 17.56 18.08 553,277 -1.99(-9.92%)
Oct 08, 2008 18.86 21.20 18.34 20.07 736,848 +0.01(+0.05%)
Oct 07, 2008 22.89 23.42 19.98 20.06 763,589 -1.95(-8.86%)
Oct 06, 2008 22.02 22.50 19.90 22.01 1,265,814 -2.32(-9.54%)
Oct 04, 2008 25.34 26.95 24.30 24.33 0 +0.00(+0.00%)
Oct 03, 2008 25.34 26.95 24.30 24.33 521,968 -0.87(-3.45%)
Oct 02, 2008 27.05 27.16 25.02 25.20 548,041 -2.55(-9.19%)
Oct 01, 2008 29.44 29.44 26.80 27.75 337,409 -1.69(-5.75%)
Sep 30, 2008 27.75 29.87 27.00 29.44 685,184 +2.25(+8.28%)
Sep 29, 2008 30.64 30.64 25.71 27.19 1,010,532 -4.68(-14.68%)
Sep 27, 2008 31.53 32.18 30.69 31.87 0 +0.00(+0.00%)
Sep 26, 2008 31.53 32.18 30.69 31.87 0 -0.93(-2.82%)
Sep 25, 2008 33.00 33.79 32.13 32.80 194,692 -0.07(-0.23%)
Sep 24, 2008 34.00 34.41 32.70 32.87 189,357 -0.72(-2.14%)
Sep 23, 2008 34.35 35.18 32.90 33.59 407,351 -1.41(-4.03%)
Sep 22, 2008 37.55 38.15 34.86 35.00 866,630 -2.44(-6.52%)
Sep 19, 2008 34.12 37.50 33.20 37.44 0 +5.49(+17.17%)
Sep 18, 2008 31.32 32.55 29.50 31.95 660,165 +1.07(+3.48%)
Sep 17, 2008 32.03 32.67 29.50 30.88 949,317 -1.20(-3.74%)
Sep 16, 2008 30.00 32.72 28.19 32.08 1,575,764 +0.30(+0.94%)
Sep 15, 2008 32.25 33.50 31.00 31.78 990,173 -3.69(-10.40%)
Sep 12, 2008 34.79 35.80 34.00 35.47 810,216 +1.33(+3.90%)
Sep 11, 2008 32.12 34.28 31.28 34.14 779,962 +1.23(+3.74%)
Sep 10, 2008 32.50 34.00 31.94 32.91 1,119,939 +0.96(+3.00%)
Sep 09, 2008 34.75 34.99 31.79 31.95 1,417,619 -3.42(-9.67%)
Sep 08, 2008 38.80 39.00 34.80 35.37 905,595 -2.23(-5.93%)
Sep 06, 2008 36.64 37.70 35.65 37.60 0 +0.00(+0.00%)
Sep 05, 2008 36.64 37.70 35.65 37.60 0 +0.44(+1.18%)
Sep 04, 2008 38.49 39.76 36.33 37.16 1,633,914 -1.64(-4.23%)
Sep 03, 2008 40.82 41.38 38.28 38.80 1,070,163 -2.97(-7.11%)
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.