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 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%)
Mar 02, 2009 12.86 12.86 12.36 12.36 276,828 -0.91(-6.85%)
Feb 27, 2009 13.23 13.47 13.01 13.27 0 -0.12(-0.91%)
Feb 26, 2009 13.73 13.89 13.35 13.39 104,913 -0.18(-1.32%)
Feb 25, 2009 13.80 13.80 13.31 13.57 91,651 -0.24(-1.72%)
Feb 24, 2009 13.45 13.93 13.38 13.81 146,856 +0.44(+3.29%)
Feb 23, 2009 14.00 14.46 13.37 13.37 131,783 -0.57(-4.07%)
Feb 21, 2009 13.95 14.13 13.63 13.93 0 +0.00(+0.00%)
Feb 20, 2009 13.95 14.13 13.63 13.93 223,631 -0.35(-2.43%)
Feb 19, 2009 14.38 14.59 14.27 14.28 113,113 +0.03(+0.20%)
Feb 18, 2009 14.38 14.52 14.11 14.25 143,705 -0.15(-1.04%)
Feb 17, 2009 15.10 15.10 14.29 14.40 256,914 -0.71(-4.67%)
Feb 14, 2009 15.23 15.27 15.05 15.11 0 +0.00(+0.00%)
Feb 13, 2009 15.23 15.27 15.05 15.11 384,819 -0.18(-1.17%)
Feb 12, 2009 15.04 15.29 14.77 15.29 171,178 -0.01(-0.04%)
Feb 11, 2009 15.89 15.89 15.12 15.29 185,223 +0.05(+0.30%)
Feb 10, 2009 15.85 15.90 15.13 15.25 203,332 -0.69(-4.36%)
Feb 09, 2009 15.90 15.99 15.80 15.94 172,964 -0.06(-0.36%)
Feb 06, 2009 15.71 16.07 15.67 16.00 149,476 +0.25(+1.62%)
Feb 05, 2009 15.33 16.08 15.23 15.74 1,367,407 +0.29(+1.87%)
Feb 04, 2009 15.30 15.70 15.28 15.45 1,643,362 -0.03(-0.22%)
Feb 03, 2009 15.21 15.57 15.08 15.49 207,821 +0.28(+1.83%)
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.