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 31, 2012 1105 1109 1105 1106 6,625 -0.75(-0.07%)
May 30, 2012 1105 1110 1102 1107 4,736 +1.99(+0.18%)
May 29, 2012 1110 1110 1105 1105 2,600 -19.99(-1.78%)
May 25, 2012 1125 1127 1124 1125 1,392 +5.00(+0.45%)
May 24, 2012 1124 1125 1120 1120 1,743 -8.00(-0.71%)
May 23, 2012 1118 1128 1118 1128 1,796 +6.00(+0.53%)
May 22, 2012 1115 1122 1115 1122 1,448 +4.50(+0.40%)
May 21, 2012 1113 1123 1113 1118 2,251 -2.50(-0.22%)
May 18, 2012 1120 1120 1120 1120 360 +2.40(+0.21%)
May 17, 2012 1123 1123 1118 1118 2,073 -2.90(-0.26%)
May 16, 2012 1111 1130 1110 1120 11,712 +10.00(+0.90%)
May 15, 2012 1116 1120 1110 1110 4,134 -4.75(-0.43%)
May 14, 2012 1119 1119 1115 1115 1,233 -4.75(-0.42%)
May 11, 2012 1120 1121 1120 1120 19,957 -1.00(-0.09%)
May 10, 2012 1125 1125 1121 1121 857 -1.00(-0.09%)
May 09, 2012 1122 1122 1122 1122 1,129 +0.07(+0.01%)
May 07, 2012 1122 1122 1122 1122 0 -3.07(-0.27%)
May 04, 2012 1122 1128 1122 1125 9,829 +1.00(+0.09%)
May 03, 2012 1124 1124 1124 1124 4,500 +0.00(+0.00%)
May 02, 2012 1123 1124 1123 1124 1,001 +1.00(+0.09%)
May 01, 2012 1121 1132 1121 1123 6,546 -0.98(-0.09%)
Apr 30, 2012 1120 1124 1120 1124 1,048 +1.48(+0.13%)
Apr 27, 2012 1130 1130 1122 1122 1,483 +0.61(+0.05%)
Apr 26, 2012 1124 1124 1122 1122 200 -1.91(-0.17%)
Apr 25, 2012 1121 1125 1118 1124 8,698 +3.80(+0.34%)
Apr 24, 2012 1119 1120 1113 1120 2,187 +1.25(+0.11%)
Apr 23, 2012 1118 1119 1118 1119 6,851 -2.23(-0.20%)
Apr 20, 2012 1119 1124 1119 1121 5,232 +4.04(+0.36%)
Apr 19, 2012 1120 1120 1114 1117 3,031 -3.06(-0.27%)
Apr 18, 2012 1112 1120 1112 1120 1,100 +8.01(+0.72%)
Apr 17, 2012 1112 1112 1110 1112 4,514 +0.84(+0.08%)
Apr 16, 2012 1114 1114 1110 1111 10,391 +0.19(+0.02%)
Apr 13, 2012 1108 1114 1106 1111 4,326 +2.46(+0.22%)
Apr 12, 2012 1114 1114 1106 1108 5,303 -3.49(-0.31%)
Apr 11, 2012 1115 1115 1112 1112 2,726 -1.01(-0.09%)
Apr 10, 2012 1121 1121 1105 1113 9,036 -6.99(-0.62%)
Apr 09, 2012 1124 1124 1117 1120 1,568 -1.08(-0.10%)
Apr 05, 2012 1120 1125 1120 1121 3,281 -3.53(-0.31%)
Apr 04, 2012 1115 1125 1113 1125 5,655 +6.60(+0.59%)
Apr 03, 2012 1117 1119 1117 1118 8,214 +4.25(+0.38%)
Apr 02, 2012 1117 1117 1114 1114 2,080 -2.95(-0.26%)
Mar 30, 2012 1117 1117 1117 1117 700 +2.44(+0.22%)
Mar 29, 2012 1114 1118 1113 1114 5,379 -3.24(-0.29%)
Mar 28, 2012 1116 1120 1116 1118 2,360 +1.25(+0.11%)
Mar 27, 2012 1114 1117 1113 1116 7,179 -1.75(-0.16%)
Mar 26, 2012 1120 1120 1118 1118 15,800 +3.17(+0.28%)
Mar 23, 2012 1115 1115 1108 1115 382 +1.83(+0.16%)
Mar 22, 2012 1123 1123 1101 1113 16,404 -7.75(-0.69%)
Mar 21, 2012 1115 1121 1115 1121 27,633 +6.75(+0.61%)
Mar 20, 2012 1115 1118 1110 1114 4,950 -2.00(-0.18%)
Mar 19, 2012 1110 1116 1110 1116 5,628 +4.00(+0.36%)
Mar 16, 2012 1112 1119 1108 1112 2,268 +7.00(+0.63%)
Mar 15, 2012 1106 1107 1105 1105 3,300 -6.00(-0.54%)
Mar 14, 2012 1110 1111 1110 1111 780 +6.00(+0.54%)
Mar 13, 2012 1105 1105 1099 1105 49,100 +7.00(+0.64%)
Mar 12, 2012 1098 1098 1098 1098 4,661 -1.73(-0.16%)
Mar 09, 2012 1108 1108 1100 1100 22,330 -1.27(-0.12%)
Mar 08, 2012 1094 1101 1094 1101 3,626 +8.50(+0.78%)
Mar 07, 2012 1089 1092 1089 1092 1,348 +8.50(+0.78%)
Mar 06, 2012 1094 1094 1083 1084 7,138 -12.00(-1.09%)
Mar 05, 2012 1096 1099 1091 1096 9,230 +1.00(+0.09%)
Mar 02, 2012 1104 1104 1095 1095 4,621 -5.00(-0.45%)
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.