New York Composite (IX: NYA )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	9962	10028	9908	9968	0	-81.03(-0.81%)
Jan 30, 2014	10014	10071	9995	10049	0	+85.76(+0.86%)
Jan 29, 2014	10003	10028	9945	9963	0	-103.92(-1.03%)
Jan 28, 2014	9981	10076	9981	10067	0	+85.49(+0.86%)
Jan 27, 2014	10044	10065	9936	9981	0	-53.07(-0.53%)
Jan 24, 2014	10222	10222	10034	10034	0	-234.96(-2.29%)
Jan 23, 2014	10332	10332	10229	10269	0	-99.49(-0.96%)
Jan 22, 2014	10368	10378	10344	10369	0	+2.88(+0.03%)
Jan 21, 2014	10343	10402	10313	10366	0	+22.53(+0.22%)
Jan 17, 2014	10379	10343	10343	10343	3,626,120,000	-32.76(-0.32%)
Jan 16, 2014	10375	10378	10342	10376	0	-9.16(-0.09%)
Jan 15, 2014	10351	10394	10351	10385	0	+42.30(+0.41%)
Jan 14, 2014	10281	10347	10264	10343	0	+86.94(+0.85%)
Jan 13, 2014	10371	10371	10241	10256	0	-114.99(-1.11%)
Jan 10, 2014	10340	10374	10323	10371	0	+45.39(+0.44%)
Jan 09, 2014	10336	10344	10277	10326	0	+4.83(+0.05%)
Jan 08, 2014	10325	10334	10291	10321	0	-6.42(-0.06%)
Jan 07, 2014	11315	11335	10309	10327	0	+57.28(+0.56%)
Jan 06, 2014	10323	10330	10263	10270	0	-26.72(-0.26%)
Jan 03, 2014	10297	10323	10280	10297	0	+13.37(+0.13%)
Jan 02, 2014	10353	10353	10259	10283	0	-116.93(-1.12%)
Dec 31, 2013	10367	10400	10400	10400	2,312,840,000	+42.49(+0.41%)
Dec 30, 2013	10351	10361	10344	10358	0	+4.61(+0.04%)
Dec 27, 2013	10353	10361	10333	10353	0	+21.56(+0.21%)
Dec 26, 2013	10300	10337	10300	10332	0	+47.27(+0.46%)
Dec 24, 2013	10249	10284	10284	10284	1,307,630,000	+37.73(+0.37%)
Dec 23, 2013	10232	10260	10231	10247	0	+50.59(+0.50%)
Dec 20, 2013	10162	10217	10161	10196	0	+44.56(+0.44%)
Dec 19, 2013	10132	10158	10103	10152	0	-2.66(-0.03%)
Dec 18, 2013	10009	10156	9950	10154	0	+165.12(+1.65%)
Dec 17, 2013	10023	10023	9966	9989	0	-35.90(-0.36%)
Dec 16, 2013	9997	10051	9997	10025	0	+70.10(+0.70%)
Dec 13, 2013	9957	9974	9928	9955	0	+5.30(+0.05%)
Dec 12, 2013	9976	9982	9926	9950	0	-41.87(-0.42%)
Dec 11, 2013	10116	10116	9982	9991	0	-123.22(-1.22%)
Dec 10, 2013	10132	10149	10112	10115	0	-31.59(-0.31%)
Dec 09, 2013	10142	10160	10132	10146	0	+15.03(+0.15%)
Dec 06, 2013	10081	10139	10081	10131	0	+114.49(+1.14%)
Dec 05, 2013	10043	10057	10010	10017	0	-48.13(-0.48%)
Dec 04, 2013	10044	10095	9991	10065	0	-21.86(-0.22%)
Dec 03, 2013	10137	10137	10048	10087	0	-50.29(-0.50%)
Dec 02, 2013	10174	10192	10128	10137	0	-46.22(-0.45%)
Nov 29, 2013	10201	10230	10174	10183	0	+0.24(+0.00%)
Nov 27, 2013	10181	10183	10183	10183	2,613,590,000	+15.10(+0.15%)
Nov 26, 2013	10173	10194	10159	10168	0	-8.30(-0.08%)
Nov 25, 2013	10212	10213	10166	10176	0	-29.53(-0.29%)
Nov 22, 2013	10168	10208	10156	10206	0	+43.32(+0.43%)
Nov 21, 2013	10115	10168	10114	10162	0	+65.97(+0.65%)
Nov 20, 2013	10150	10182	10072	10096	0	-39.21(-0.39%)
Nov 19, 2013	10163	10179	10119	10136	0	-31.51(-0.31%)
Nov 18, 2013	10205	10226	10149	10167	0	-22.65(-0.22%)
Nov 15, 2013	10131	10190	10131	10190	0	+59.29(+0.59%)
Nov 14, 2013	10079	10135	10072	10131	0	+120.69(+1.21%)
Nov 12, 2013	10023	10038	9982	10010	0	-33.12(-0.33%)
Nov 11, 2013	10029	10049	10009	10043	0	+10.80(+0.11%)
Nov 08, 2013	9912	10033	9910	10032	0	+107.77(+1.09%)
Nov 07, 2013	10069	10072	9920	9924	0	-135.09(-1.34%)
Nov 06, 2013	10045	10083	10034	10059	0	+47.55(+0.47%)
Nov 05, 2013	10027	10033	9976	10012	0	-52.19(-0.52%)
Nov 04, 2013	10045	10068	10024	10064	0	+45.95(+0.46%)

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.