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 (%)
Oct 31, 2008 18.12 18.12 16.05 16.84 70,196 +0.28(+1.71%)
Oct 30, 2008 17.33 17.33 16.05 16.56 152,244 -0.47(-2.75%)
Oct 29, 2008 15.94 17.03 15.78 17.03 109,999 +1.06(+6.65%)
Oct 28, 2008 14.54 16.16 14.39 15.97 67,640 +1.71(+11.97%)
Oct 27, 2008 15.69 15.69 14.26 14.26 96,832 -0.92(-6.04%)
Oct 25, 2008 15.12 15.74 14.13 15.18 0 +0.00(+0.00%)
Oct 24, 2008 15.12 15.74 14.13 15.18 108,488 -0.56(-3.55%)
Oct 23, 2008 15.23 16.21 15.13 15.74 45,867 +0.44(+2.84%)
Oct 22, 2008 16.10 16.94 15.30 15.30 46,969 -1.49(-8.86%)
Oct 21, 2008 17.67 17.67 16.59 16.79 64,521 -1.28(-7.07%)
Oct 20, 2008 15.54 18.20 15.54 18.07 162,690 +1.79(+10.97%)
Oct 17, 2008 15.56 17.05 15.51 16.28 111,882 +0.07(+0.46%)
Oct 16, 2008 15.48 16.33 14.98 16.20 71,863 +0.66(+4.25%)
Oct 15, 2008 16.39 16.81 15.54 15.54 69,952 -1.84(-10.57%)
Oct 14, 2008 17.03 18.83 16.56 17.38 134,031 +0.45(+2.64%)
Oct 13, 2008 16.95 17.01 15.82 16.94 67,861 +1.96(+13.10%)
Oct 10, 2008 14.14 15.83 13.88 14.97 226,074 -1.36(-8.34%)
Oct 09, 2008 16.07 17.23 15.40 16.34 98,806 -0.77(-4.53%)
Oct 08, 2008 16.61 17.58 16.52 17.11 125,981 -0.24(-1.37%)
Oct 07, 2008 17.75 18.43 17.06 17.35 79,747 -0.38(-2.14%)
Oct 06, 2008 18.83 18.99 17.19 17.73 178,704 -1.60(-8.26%)
Oct 04, 2008 19.22 20.00 19.22 19.32 0 +0.00(+0.00%)
Oct 03, 2008 19.22 20.00 19.22 19.32 67,049 -0.41(-2.05%)
Oct 02, 2008 19.95 20.37 19.51 19.73 108,267 -0.81(-3.94%)
Oct 01, 2008 20.60 20.67 20.30 20.54 696,725 -0.08(-0.38%)
Sep 30, 2008 19.72 20.61 19.72 20.61 47,696 +1.11(+5.71%)
Sep 29, 2008 20.71 20.71 19.50 19.50 104,625 -1.98(-9.21%)
Sep 27, 2008 21.22 21.50 21.16 21.48 0 +0.00(+0.00%)
Sep 26, 2008 21.22 21.50 21.16 21.48 0 +0.04(+0.16%)
Sep 25, 2008 21.51 21.57 21.20 21.44 36,985 +0.34(+1.60%)
Sep 24, 2008 21.79 21.79 20.88 21.11 20,755 +0.04(+0.19%)
Sep 23, 2008 22.05 22.05 20.63 21.07 78,125 -0.24(-1.11%)
Sep 22, 2008 21.56 21.56 19.51 21.30 27,615 -0.04(-0.19%)
Sep 19, 2008 22.11 22.21 19.93 21.34 0 +1.03(+5.06%)
Sep 18, 2008 19.96 20.38 19.46 20.32 69,587 +0.59(+3.01%)
Sep 17, 2008 20.25 20.93 18.12 19.72 113,323 -0.88(-4.25%)
Sep 16, 2008 20.13 20.75 20.05 20.60 89,419 -0.07(-0.32%)
Sep 15, 2008 21.15 21.15 20.52 20.66 26,035 -0.95(-4.40%)
Sep 12, 2008 21.24 21.62 20.81 21.62 439,353 +0.60(+2.85%)
Sep 11, 2008 20.52 21.12 20.43 21.02 90,535 +0.14(+0.65%)
Sep 10, 2008 20.80 21.08 20.80 20.88 184,118 +0.11(+0.54%)
Sep 09, 2008 21.81 21.82 20.77 20.77 61,635 -1.01(-4.62%)
Sep 08, 2008 22.67 22.67 21.56 21.77 50,670 +0.21(+0.97%)
Sep 06, 2008 21.88 21.88 21.32 21.56 0 +0.00(+0.00%)
Sep 05, 2008 21.88 21.88 21.32 21.56 0 -0.37(-1.70%)
Sep 04, 2008 22.69 22.69 21.83 21.94 110,473 -0.72(-3.19%)
Sep 03, 2008 22.89 22.89 22.44 22.66 94,466 -0.06(-0.27%)
Sep 02, 2008 23.37 23.37 22.72 22.72 61,200 -0.23(-1.01%)
Aug 30, 2008 23.45 23.45 22.95 22.95 0 +0.00(+0.00%)
Aug 29, 2008 23.45 23.45 22.95 22.95 54,877 -0.21(-0.93%)
Aug 28, 2008 23.41 23.41 23.06 23.17 43,127 +0.10(+0.42%)
Aug 27, 2008 23.13 23.13 22.46 23.07 41,305 +0.28(+1.24%)
Aug 26, 2008 22.61 22.90 22.61 22.79 50,147 +0.18(+0.80%)
Aug 25, 2008 22.84 22.88 22.60 22.61 152,171 -0.24(-1.06%)
Aug 23, 2008 23.15 23.15 22.80 22.85 0 +0.00(+0.00%)
Aug 22, 2008 23.15 23.15 22.80 22.85 71,252 -0.12(-0.52%)
Aug 21, 2008 22.77 22.97 22.68 22.97 22,552 +0.12(+0.54%)
Aug 20, 2008 22.53 22.85 22.53 22.85 83,846 +0.29(+1.28%)
Aug 19, 2008 22.65 22.65 22.45 22.56 65,621 -0.07(-0.30%)
Aug 18, 2008 22.89 22.89 22.56 22.63 43,122 -0.07(-0.30%)
Aug 16, 2008 22.84 22.84 22.67 22.70 0 +0.00(+0.00%)
Aug 15, 2008 22.84 22.84 22.67 22.70 0 -0.19(-0.82%)
Aug 14, 2008 22.89 22.98 22.75 22.88 50,897 +0.02(+0.07%)
Aug 13, 2008 23.03 23.03 22.73 22.86 110,229 -0.13(-0.57%)
Aug 12, 2008 23.28 23.28 22.95 22.99 61,168 -0.31(-1.31%)
Aug 11, 2008 23.49 23.49 23.20 23.30 62,605 -0.04(-0.17%)
Aug 08, 2008 23.65 23.65 22.90 23.34 61,948 +0.01(+0.02%)
Aug 07, 2008 23.84 23.84 23.29 23.33 108,334 -0.37(-1.55%)
Aug 06, 2008 23.72 23.77 23.53 23.70 53,871 +0.08(+0.34%)
Aug 05, 2008 23.44 23.62 23.18 23.62 81,862 +0.25(+1.09%)
Aug 04, 2008 23.62 23.93 23.37 23.37 41,614 -0.37(-1.55%)
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.