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 (%)
Feb 27, 2009 13.57 13.73 13.52 13.70 0 -0.02(-0.13%)
Feb 26, 2009 13.85 13.99 13.64 13.72 14,466 -0.28(-1.99%)
Feb 25, 2009 14.04 14.04 13.77 13.99 6,507 -0.17(-1.18%)
Feb 24, 2009 14.00 14.17 13.64 14.16 13,846 +0.62(+4.55%)
Feb 23, 2009 14.09 14.09 13.49 13.55 17,573 -0.08(-0.58%)
Feb 21, 2009 13.62 13.77 13.43 13.62 0 +0.00(+0.00%)
Feb 20, 2009 13.62 13.77 13.43 13.62 14,262 -0.41(-2.90%)
Feb 19, 2009 14.36 14.51 14.03 14.03 18,563 -0.15(-1.05%)
Feb 18, 2009 14.56 14.56 13.97 14.18 26,489 +0.14(+1.01%)
Feb 17, 2009 14.19 14.23 13.94 14.04 46,857 -1.04(-6.92%)
Feb 14, 2009 14.86 15.10 14.86 15.08 0 +0.00(+0.00%)
Feb 13, 2009 14.86 15.10 14.86 15.08 22,366 +0.43(+2.95%)
Feb 12, 2009 14.70 14.70 14.39 14.65 16,420 -0.20(-1.33%)
Feb 11, 2009 15.01 15.04 14.73 14.85 16,393 +0.13(+0.90%)
Feb 10, 2009 15.45 15.49 14.71 14.71 28,463 -0.78(-5.04%)
Feb 09, 2009 15.61 15.62 15.44 15.49 13,410 -0.15(-0.99%)
Feb 06, 2009 15.48 15.79 15.48 15.65 7,322 +0.62(+4.11%)
Feb 05, 2009 15.79 15.79 14.72 15.03 17,724 +0.07(+0.50%)
Feb 04, 2009 14.63 15.12 14.63 14.96 19,835 +0.42(+2.89%)
Feb 03, 2009 14.28 14.57 14.27 14.54 12,325 +0.25(+1.73%)
Feb 02, 2009 14.33 14.38 14.16 14.29 2,433 -0.09(-0.64%)
Jan 30, 2009 14.49 14.64 14.20 14.38 0 -0.04(-0.30%)
Jan 29, 2009 14.54 14.59 14.43 14.43 41,614 -0.50(-3.35%)
Jan 28, 2009 14.53 15.04 14.51 14.93 124,736 +0.64(+4.50%)
Jan 27, 2009 14.23 14.50 14.23 14.28 93,188 +0.19(+1.31%)
Jan 26, 2009 14.35 14.35 14.02 14.10 43,936 +0.08(+0.57%)
Jan 24, 2009 13.91 14.20 13.91 14.02 0 +0.00(+0.00%)
Jan 23, 2009 13.91 14.20 13.91 14.02 9,864 +0.00(+0.00%)
Jan 22, 2009 13.73 14.02 13.71 14.02 23,998 -0.20(-1.39%)
Jan 21, 2009 14.08 14.53 13.90 14.22 17,107 +0.43(+3.14%)
Jan 20, 2009 14.25 14.25 13.67 13.78 13,532 -1.11(-7.42%)
Jan 16, 2009 15.13 15.38 14.40 14.89 177,538 +0.35(+2.42%)
Jan 15, 2009 14.20 14.61 14.01 14.54 46,326 +0.08(+0.53%)
Jan 14, 2009 14.44 14.66 14.29 14.46 36,365 -0.61(-4.02%)
Jan 13, 2009 15.01 15.20 14.66 15.07 48,731 +0.06(+0.39%)
Jan 12, 2009 15.28 15.28 14.39 15.01 45,339 -0.52(-3.38%)
Jan 10, 2009 15.41 15.54 15.02 15.53 0 +0.00(+0.00%)
Jan 09, 2009 15.41 15.54 15.02 15.53 33,842 -0.32(-2.05%)
Jan 08, 2009 15.77 15.88 15.16 15.86 22,663 -0.27(-1.70%)
Jan 07, 2009 16.54 16.55 15.94 16.13 59,952 -0.57(-3.44%)
Jan 06, 2009 16.37 17.08 16.37 16.71 38,358 +0.01(+0.07%)
Jan 05, 2009 17.21 17.21 16.59 16.69 8,322 +0.15(+0.90%)
Jan 02, 2009 16.03 16.54 16.03 16.54 0 +0.98(+6.31%)
Jan 01, 2009 15.64 15.86 15.56 15.56 0 +0.00(+0.00%)
Dec 31, 2008 15.64 15.86 15.56 15.56 7,688 -0.04(-0.26%)
Dec 30, 2008 15.74 16.24 15.18 15.60 20,800 +0.25(+1.63%)
Dec 29, 2008 16.18 16.21 15.28 15.35 15,046 -0.17(-1.07%)
Dec 26, 2008 15.47 15.52 15.45 15.52 10,827 +0.05(+0.32%)
Dec 24, 2008 15.15 15.47 15.14 15.47 15,026 +0.46(+3.09%)
Dec 23, 2008 15.96 15.96 15.01 15.01 14,657 -0.43(-2.80%)
Dec 22, 2008 16.12 16.12 15.44 15.44 27,352 -1.12(-6.77%)
Dec 20, 2008 16.62 16.62 16.41 16.56 0 +0.00(+0.00%)
Dec 19, 2008 16.62 16.62 16.41 16.56 5,458 +0.25(+1.53%)
Dec 18, 2008 17.29 17.29 16.31 16.31 22,991 -0.44(-2.60%)
Dec 17, 2008 17.13 17.13 16.59 16.75 17,168 -0.18(-1.04%)
Dec 16, 2008 16.01 16.92 16.01 16.92 32,998 +1.23(+7.83%)
Dec 15, 2008 15.89 16.09 15.69 15.69 4,718 -0.35(-2.19%)
Dec 13, 2008 15.74 16.16 15.65 16.04 0 +0.00(+0.00%)
Dec 12, 2008 15.74 16.16 15.65 16.04 17,340 -0.02(-0.15%)
Dec 11, 2008 16.43 16.69 16.07 16.07 45,703 -0.26(-1.59%)
Dec 10, 2008 16.14 16.33 16.14 16.33 44,132 +1.13(+7.44%)
Dec 09, 2008 15.17 15.85 15.12 15.20 110,486 -0.31(-1.99%)
Dec 08, 2008 16.07 16.08 15.24 15.51 67,228 +0.68(+4.58%)
Dec 06, 2008 14.04 14.83 13.81 14.83 0 +0.00(+0.00%)
Dec 05, 2008 14.04 14.83 13.81 14.83 24,062 +0.80(+5.68%)
Dec 04, 2008 14.14 14.36 13.81 14.03 87,094 -0.33(-2.28%)
Dec 03, 2008 14.11 14.42 13.62 14.36 16,208 -0.14(-0.98%)
Dec 02, 2008 14.04 14.50 13.92 14.50 32,401 +0.74(+5.39%)
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.