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 (%)
May 29, 2009 20.43 20.55 20.22 20.55 43,651 +0.34(+1.70%)
May 28, 2009 19.88 20.24 19.79 20.20 32,934 +0.54(+2.75%)
May 27, 2009 19.81 20.03 19.66 19.66 12,976 -0.06(-0.31%)
May 26, 2009 19.14 19.81 19.14 19.73 77,000 +0.15(+0.79%)
May 22, 2009 19.42 19.70 19.42 19.57 14,621 +0.25(+1.28%)
May 21, 2009 19.39 19.44 19.15 19.32 19,741 -0.48(-2.40%)
May 20, 2009 20.01 20.18 19.77 19.80 77,361 -0.12(-0.62%)
May 19, 2009 19.74 20.13 19.74 19.92 24,941 +0.19(+0.94%)
May 18, 2009 19.43 19.79 19.34 19.74 19,648 +0.56(+2.90%)
May 17, 2009 19.51 19.51 18.85 19.18 5,482 +0.25(+1.31%)
May 15, 2009 19.51 19.51 18.85 18.93 211,944 -0.02(-0.13%)
May 14, 2009 18.59 19.04 18.59 18.96 37,918 +0.15(+0.79%)
May 13, 2009 19.11 19.14 18.68 18.81 129,522 -0.38(-1.96%)
May 12, 2009 19.35 19.47 19.08 19.19 80,417 -0.19(-0.99%)
May 11, 2009 19.73 20.07 19.30 19.38 64,549 -0.72(-3.59%)
May 08, 2009 19.60 20.15 19.60 20.10 215,135 +0.75(+3.89%)
May 07, 2009 20.31 20.66 19.24 19.35 75,815 -0.44(-2.22%)
May 06, 2009 19.52 19.92 19.45 19.79 61,823 +0.71(+3.72%)
May 05, 2009 19.47 19.47 18.99 19.08 58,429 -0.65(-3.29%)
May 04, 2009 19.79 19.79 19.06 19.73 87,161 +1.27(+6.86%)
May 01, 2009 18.19 18.51 18.19 18.46 78,061 +0.22(+1.18%)
Apr 30, 2009 18.07 18.39 17.56 18.24 89,847 +0.77(+4.39%)
Apr 29, 2009 17.28 17.89 17.28 17.48 40,345 +0.65(+3.89%)
Apr 28, 2009 16.67 16.88 16.67 16.82 27,038 -0.02(-0.15%)
Apr 27, 2009 17.22 17.22 16.83 16.85 32,652 -0.83(-4.72%)
Apr 24, 2009 17.45 17.71 17.43 17.68 12,856 +0.30(+1.74%)
Apr 23, 2009 17.58 17.58 17.22 17.38 74,722 +0.30(+1.77%)
Apr 22, 2009 17.05 17.37 16.98 17.08 11,312 -0.27(-1.53%)
Apr 21, 2009 17.01 17.34 17.01 17.34 37,147 +0.39(+2.30%)
Apr 20, 2009 17.70 17.70 16.87 16.95 34,877 -0.74(-4.19%)
Apr 17, 2009 17.59 17.71 17.48 17.69 25,509 -0.04(-0.21%)
Apr 16, 2009 18.25 18.25 17.37 17.73 59,136 +0.31(+1.81%)
Apr 15, 2009 16.96 17.42 16.96 17.42 50,070 +0.20(+1.15%)
Apr 14, 2009 17.63 17.63 17.09 17.22 49,384 -0.15(-0.89%)
Apr 13, 2009 17.29 17.69 17.11 17.37 73,166 +0.26(+1.52%)
Apr 09, 2009 16.93 17.18 16.93 17.11 53,995 +0.80(+4.89%)
Apr 08, 2009 16.50 16.50 16.32 16.32 10,847 -0.26(-1.55%)
Apr 07, 2009 16.77 16.77 16.37 16.57 30,537 -0.19(-1.15%)
Apr 06, 2009 16.71 16.76 16.57 16.76 11,414 -0.10(-0.60%)
Apr 03, 2009 16.98 16.98 16.60 16.87 13,647 -0.02(-0.15%)
Apr 02, 2009 16.49 17.03 16.37 16.89 39,370 +0.94(+5.88%)
Apr 01, 2009 15.54 15.99 15.54 15.95 37,786 +0.29(+1.85%)
Mar 31, 2009 15.68 15.68 15.48 15.66 36,680 +0.49(+3.21%)
Mar 30, 2009 15.59 16.67 15.11 15.17 24,640 -1.41(-8.53%)
Mar 26, 2009 16.33 16.59 16.33 16.59 26,618 +0.78(+4.92%)
Mar 25, 2009 16.15 16.15 15.64 15.81 29,766 +0.06(+0.39%)
Mar 24, 2009 16.06 16.11 15.75 15.75 72,756 -0.44(-2.75%)
Mar 23, 2009 15.66 16.19 15.58 16.19 43,020 +1.45(+9.80%)
Mar 20, 2009 15.13 15.13 14.75 14.75 15,335 -0.47(-3.08%)
Mar 19, 2009 15.61 15.61 15.19 15.22 19,474 -0.23(-1.52%)
Mar 18, 2009 14.96 15.61 14.84 15.45 27,522 +0.38(+2.54%)
Mar 17, 2009 14.84 15.07 14.72 15.07 13,465 +0.37(+2.52%)
Mar 16, 2009 14.81 15.01 14.70 14.70 25,592 +0.22(+1.54%)
Mar 13, 2009 14.82 14.82 14.43 14.48 0 -0.06(-0.38%)
Mar 12, 2009 13.86 14.53 13.86 14.53 33,520 +0.54(+3.84%)
Mar 11, 2009 14.25 14.33 13.91 13.99 27,561 -0.04(-0.26%)
Mar 10, 2009 13.55 14.07 13.55 14.03 36,281 +0.95(+7.27%)
Mar 09, 2009 13.01 13.48 13.01 13.08 41,271 -0.19(-1.44%)
Mar 06, 2009 13.38 13.67 13.11 13.27 0 +0.02(+0.14%)
Mar 05, 2009 13.55 13.55 13.07 13.25 55,511 -0.67(-4.82%)
Mar 04, 2009 13.66 13.94 13.54 13.92 20,992 +1.29(+10.20%)
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.