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 (%)
Mar 31, 2016 7.570 7.602 7.530 7.530 14,355 -0.02(-0.26%)
Mar 30, 2016 7.560 7.600 7.470 7.550 42,746 +0.06(+0.80%)
Mar 29, 2016 7.380 7.490 7.250 7.490 24,043 +0.04(+0.54%)
Mar 28, 2016 7.440 7.460 7.370 7.450 12,246 +0.04(+0.54%)
Mar 24, 2016 7.410 7.410 7.410 0 +0.04(+0.54%)
Mar 23, 2016 7.580 7.580 7.355 7.370 173,942 -0.31(-4.04%)
Mar 22, 2016 7.670 7.730 7.601 7.680 26,643 -0.01(-0.13%)
Mar 21, 2016 7.680 7.750 7.630 7.690 33,704 -0.05(-0.64%)
Mar 18, 2016 7.840 7.887 7.691 7.740 35,304 -0.15(-1.90%)
Mar 17, 2016 7.610 7.930 7.610 7.890 121,662 +0.37(+4.92%)
Mar 16, 2016 7.310 7.600 7.270 7.520 60,869 +0.16(+2.17%)
Mar 15, 2016 7.430 7.430 7.260 7.360 135,596 -0.25(-3.29%)
Mar 14, 2016 7.610 7.660 7.560 7.610 60,844 -0.02(-0.26%)
Mar 11, 2016 7.620 7.699 7.620 7.630 28,895 +0.09(+1.19%)
Mar 10, 2016 7.610 7.620 7.430 7.540 22,366 -0.09(-1.18%)
Mar 09, 2016 7.560 7.683 7.530 7.630 53,250 +0.06(+0.79%)
Mar 08, 2016 7.750 7.750 7.470 7.570 99,249 -0.22(-2.82%)
Mar 07, 2016 7.570 7.830 7.570 7.790 129,975 +0.38(+5.13%)
Mar 04, 2016 7.340 7.487 7.320 7.410 134,784 +0.18(+2.49%)
Mar 03, 2016 7.000 7.240 7.000 7.230 181,910 +0.22(+3.14%)
Mar 02, 2016 6.750 7.020 6.750 7.010 54,858 +0.24(+3.55%)
Mar 01, 2016 6.650 6.800 6.600 6.770 75,324 +0.27(+4.15%)
Feb 29, 2016 6.500 6.600 6.471 6.500 45,697 +0.10(+1.56%)
Feb 26, 2016 6.390 6.510 6.330 6.400 91,964 +0.12(+1.91%)
Feb 25, 2016 6.330 6.330 6.200 6.280 57,620 -0.07(-1.10%)
Feb 24, 2016 6.330 6.390 6.190 6.350 130,263 -0.07(-1.09%)
Feb 23, 2016 6.680 6.680 6.420 6.420 78,886 -0.28(-4.18%)
Feb 22, 2016 6.500 6.730 6.500 6.700 74,891 +0.30(+4.69%)
Feb 19, 2016 6.430 6.430 6.330 6.400 26,075 -0.02(-0.31%)
Feb 18, 2016 6.500 6.530 6.351 6.420 36,450 -0.12(-1.83%)
Feb 17, 2016 6.260 6.540 6.255 6.540 77,502 +0.33(+5.31%)
Feb 16, 2016 6.090 6.210 6.040 6.210 179,028 +0.17(+2.81%)
Feb 12, 2016 6.040 6.040 6.040 0 +0.24(+4.14%)
Feb 11, 2016 5.790 5.834 5.720 5.800 57,566 -0.02(-0.34%)
Feb 10, 2016 6.020 6.080 5.800 5.820 132,819 -0.12(-2.02%)
Feb 09, 2016 6.000 6.020 5.900 5.940 58,373 -0.17(-2.78%)
Feb 08, 2016 6.140 6.140 6.050 6.110 90,045 -0.04(-0.65%)
Feb 05, 2016 6.200 6.222 6.130 6.150 19,217 -0.02(-0.32%)
Feb 04, 2016 6.040 6.290 6.040 6.170 57,101 +0.27(+4.58%)
Feb 03, 2016 5.790 5.920 5.660 5.900 27,244 +0.20(+3.51%)
Feb 02, 2016 5.780 5.780 5.660 5.700 46,868 -0.19(-3.23%)
Feb 01, 2016 5.860 5.900 5.810 5.890 22,419 -0.04(-0.67%)
Jan 29, 2016 5.750 5.930 5.750 5.930 87,945 +0.29(+5.14%)
Jan 28, 2016 5.630 5.686 5.570 5.640 18,933 +0.13(+2.36%)
Jan 27, 2016 5.530 5.620 5.460 5.510 25,138 -0.06(-1.08%)
Jan 26, 2016 5.470 5.580 5.460 5.570 17,050 +0.13(+2.39%)
Jan 25, 2016 5.540 5.580 5.430 5.440 20,995 -0.14(-2.49%)
Jan 22, 2016 5.580 5.700 5.540 5.579 69,302 +0.21(+3.89%)
Jan 21, 2016 5.270 5.450 5.260 5.370 67,652 +0.07(+1.32%)
Jan 20, 2016 5.200 5.329 5.070 5.300 77,542 -0.01(-0.19%)
Jan 19, 2016 5.380 5.420 5.230 5.310 35,965 -0.02(-0.38%)
Jan 15, 2016 5.330 5.330 5.330 0 -0.19(-3.41%)
Jan 14, 2016 5.440 5.550 5.365 5.518 21,713 +0.11(+2.00%)
Jan 13, 2016 5.590 5.590 5.372 5.410 47,798 -0.18(-3.22%)
Jan 12, 2016 5.651 5.676 5.510 5.590 31,321 +0.00(+0.00%)
Jan 11, 2016 5.720 5.720 5.530 5.590 55,996 -0.11(-1.93%)
Jan 08, 2016 5.780 5.840 5.700 5.700 35,833 -0.04(-0.70%)
Jan 07, 2016 5.900 5.900 5.720 5.740 64,516 -0.30(-4.97%)
Jan 06, 2016 6.130 6.150 6.000 6.040 192,914 -0.13(-2.11%)
Jan 05, 2016 6.180 6.180 6.095 6.170 17,051 +0.01(+0.16%)
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.