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 21.37 21.65 21.32 21.65 1,790 +0.47(+2.22%)
May 28, 2009 21.19 21.29 20.84 21.18 13,378 +0.18(+0.86%)
May 27, 2009 21.50 21.68 20.99 21.00 9,595 -0.51(-2.37%)
May 26, 2009 21.09 21.53 20.67 21.51 3,918 +0.60(+2.87%)
May 22, 2009 21.01 21.06 20.91 20.91 2,989 +0.23(+1.11%)
May 21, 2009 20.84 20.92 20.55 20.68 18,085 -0.58(-2.73%)
May 20, 2009 22.14 22.14 21.25 21.26 11,213 -0.04(-0.19%)
May 19, 2009 20.98 21.55 20.98 21.30 8,353 +0.22(+1.04%)
May 18, 2009 20.54 21.08 20.54 21.08 4,275 +0.76(+3.74%)
May 15, 2009 20.34 20.67 20.22 20.32 6,040 -0.05(-0.25%)
May 14, 2009 19.88 20.53 19.88 20.37 9,166 +0.34(+1.70%)
May 13, 2009 20.47 20.47 19.92 20.03 9,891 -0.95(-4.53%)
May 12, 2009 21.11 21.11 20.60 20.98 7,357 -0.05(-0.24%)
May 11, 2009 20.74 21.09 20.74 21.03 13,515 -0.24(-1.13%)
May 08, 2009 21.66 21.66 20.88 21.27 4,624 +0.58(+2.80%)
May 07, 2009 21.93 21.93 20.45 20.69 13,438 -0.51(-2.41%)
May 06, 2009 21.44 21.44 21.02 21.20 8,646 -0.05(-0.24%)
May 05, 2009 21.44 21.44 21.04 21.25 14,149 +0.04(+0.19%)
May 04, 2009 21.08 21.21 21.02 21.21 15,067 +0.94(+4.64%)
May 01, 2009 20.20 20.55 20.04 20.27 15,195 +0.18(+0.90%)
Apr 30, 2009 20.37 20.50 20.05 20.09 14,793 +0.27(+1.36%)
Apr 29, 2009 19.50 20.00 19.50 19.82 11,565 +0.30(+1.51%)
Apr 28, 2009 18.96 19.57 18.96 19.52 6,449 -0.02(-0.08%)
Apr 27, 2009 19.62 19.75 19.30 19.54 30,278 -0.48(-2.40%)
Apr 24, 2009 19.67 20.04 19.66 20.02 11,803 +0.92(+4.82%)
Apr 23, 2009 18.89 19.22 18.89 19.10 5,704 +0.09(+0.47%)
Apr 22, 2009 18.67 19.54 18.67 19.01 5,096 +0.41(+2.20%)
Apr 21, 2009 17.96 18.84 17.96 18.60 5,209 +0.27(+1.50%)
Apr 20, 2009 19.00 19.00 18.28 18.33 9,063 -1.09(-5.60%)
Apr 17, 2009 19.63 19.63 19.14 19.41 4,962 +0.06(+0.29%)
Apr 16, 2009 19.32 19.36 18.94 19.36 2,024 +0.46(+2.42%)
Apr 15, 2009 18.47 18.90 18.41 18.90 9,337 +0.38(+2.05%)
Apr 14, 2009 18.91 19.00 18.52 18.52 4,604 -0.42(-2.22%)
Apr 13, 2009 18.96 18.96 18.51 18.94 4,981 +0.10(+0.53%)
Apr 09, 2009 18.62 18.84 18.43 18.84 10,670 +0.94(+5.25%)
Apr 08, 2009 17.71 17.95 17.60 17.90 2,200 +0.22(+1.24%)
Apr 07, 2009 17.94 17.99 17.61 17.68 7,783 -0.66(-3.58%)
Apr 06, 2009 18.39 18.39 17.98 18.34 2,666 -0.33(-1.79%)
Apr 03, 2009 18.21 18.67 18.16 18.67 10,150 +0.30(+1.63%)
Apr 02, 2009 18.23 18.57 18.08 18.37 35,544 +0.77(+4.37%)
Apr 01, 2009 17.27 17.60 17.27 17.60 1,618 +0.25(+1.44%)
Mar 31, 2009 16.89 17.35 16.89 17.35 7,549 +0.55(+3.27%)
Mar 30, 2009 17.76 17.76 16.62 16.80 11,275 -0.88(-4.98%)
Mar 26, 2009 16.58 17.95 16.58 17.68 6,470 +0.99(+5.93%)
Mar 25, 2009 17.40 17.44 16.69 16.69 4,120 -0.19(-1.13%)
Mar 24, 2009 16.80 17.12 16.76 16.88 27,481 +0.00(+0.00%)
Mar 23, 2009 16.70 16.88 16.66 16.88 18,520 +0.86(+5.37%)
Mar 20, 2009 16.73 16.73 15.91 16.02 11,839 -0.46(-2.79%)
Mar 19, 2009 16.71 16.72 16.43 16.48 51,616 +0.22(+1.35%)
Mar 18, 2009 15.73 16.42 15.69 16.26 6,204 +0.57(+3.63%)
Mar 17, 2009 15.29 15.69 15.25 15.69 10,702 +0.25(+1.62%)
Mar 16, 2009 15.65 15.93 15.44 15.44 1,496 +0.05(+0.32%)
Mar 13, 2009 15.74 15.74 15.20 15.39 0 +0.07(+0.46%)
Mar 12, 2009 14.64 15.33 14.52 15.32 8,138 +0.53(+3.58%)
Mar 11, 2009 15.00 15.00 14.52 14.79 25,935 +0.29(+2.00%)
Mar 10, 2009 14.41 14.50 14.36 14.50 3,217 +1.00(+7.41%)
Mar 09, 2009 13.42 14.06 13.42 13.50 18,623 -0.34(-2.46%)
Mar 06, 2009 14.10 14.35 13.57 13.84 0 -0.13(-0.93%)
Mar 05, 2009 14.41 14.50 13.95 13.97 3,327 -0.68(-4.64%)
Mar 04, 2009 14.24 14.96 14.24 14.65 20,797 +0.33(+2.31%)
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.