New York Composite (IX: NYA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	9240	9277	9207	9277	0	+31.66(+0.34%)
Apr 29, 2013	9201	9259	9196	9245	0	+75.32(+0.82%)
Apr 26, 2013	9179	9191	9143	9170	0	-18.96(-0.21%)
Apr 25, 2013	9175	9234	9168	9189	0	+42.40(+0.46%)
Apr 24, 2013	9114	9164	9114	9146	0	+32.66(+0.36%)
Apr 23, 2013	9049	9115	9042	9114	0	+93.88(+1.04%)
Apr 22, 2013	9006	9038	8939	9020	0	+25.80(+0.29%)
Apr 19, 2013	8944	8996	8927	8994	0	+72.95(+0.82%)
Apr 18, 2013	8967	8969	8890	8921	0	-27.18(-0.30%)
Apr 17, 2013	9033	9033	8900	8948	0	-138.07(-1.52%)
Apr 16, 2013	9025	9090	9008	9086	0	+132.49(+1.48%)
Apr 15, 2013	9132	9132	8953	8954	0	-234.32(-2.55%)
Apr 12, 2013	9194	9204	9138	9188	0	-45.76(-0.50%)
Apr 11, 2013	9197	9256	9191	9234	0	+44.93(+0.49%)
Apr 10, 2013	9112	9195	9112	9189	0	+100.71(+1.11%)
Apr 09, 2013	9061	9118	9037	9088	0	+36.79(+0.41%)
Apr 08, 2013	8996	9052	8975	9052	0	+51.34(+0.57%)
Apr 05, 2013	8951	9006	8906	9000	0	-27.58(-0.31%)
Apr 04, 2013	8988	9039	8982	9028	0	+44.44(+0.49%)
Apr 03, 2013	9095	9100	8963	8983	0	-109.50(-1.20%)
Apr 02, 2013	9085	9122	9071	9093	0	-14.86(-0.16%)
Apr 01, 2013	9098	9108	9039	9108	0	+0.71(+0.01%)
Mar 28, 2013	9071	9107	9107	9107	3,304,440,000	+36.59(+0.40%)
Mar 27, 2013	9030	9077	9002	9070	0	-13.26(-0.15%)
Mar 26, 2013	9044	9084	9038	9084	0	+60.75(+0.67%)
Mar 25, 2013	9082	9105	8990	9023	0	-42.84(-0.47%)
Mar 22, 2013	9033	9076	9033	9066	0	+56.14(+0.62%)
Mar 21, 2013	9045	9067	8999	9010	0	-71.43(-0.79%)
Mar 20, 2013	9050	9094	9050	9081	0	+63.42(+0.70%)
Mar 19, 2013	9060	9074	8968	9018	0	-27.77(-0.31%)
Mar 18, 2013	9042	9087	9018	9045	0	-71.24(-0.78%)
Mar 15, 2013	9112	9129	9091	9117	0	-11.29(-0.12%)
Mar 14, 2013	9077	9129	9076	9128	0	+70.96(+0.78%)
Mar 13, 2013	9054	9067	9024	9057	0	-2.95(-0.03%)
Mar 12, 2013	9080	9094	9041	9060	0	-22.27(-0.25%)
Mar 11, 2013	9047	9084	9034	9082	0	+27.79(+0.31%)
Mar 08, 2013	9037	9061	9009	9054	0	+41.01(+0.45%)
Mar 07, 2013	9003	9021	9001	9013	0	+16.47(+0.18%)
Mar 06, 2013	9002	9015	8974	8997	0	+18.88(+0.21%)
Mar 05, 2013	8940	9001	8940	8978	0	+77.04(+0.87%)
Mar 04, 2013	8857	8901	8832	8901	0	+26.86(+0.30%)
Mar 01, 2013	8828	8881	8780	8874	0	+5.48(+0.06%)
Feb 28, 2013	8879	8920	8861	8869	0	-6.61(-0.07%)
Feb 27, 2013	8757	8890	8751	8875	0	+109.15(+1.25%)
Feb 26, 2013	8751	8779	8701	8766	0	+46.77(+0.54%)
Feb 25, 2013	8926	8948	8719	8719	0	-175.23(-1.97%)
Feb 22, 2013	8834	8895	8834	8895	0	+84.34(+0.96%)
Feb 21, 2013	8853	8853	8778	8810	0	-73.33(-0.83%)
Feb 20, 2013	8992	8993	8880	8884	0	-120.76(-1.34%)
Feb 19, 2013	8947	9004	8947	9004	0	+71.16(+0.80%)
Feb 15, 2013	8950	8933	8933	8933	3,838,510,000	-19.85(-0.22%)
Feb 14, 2013	8928	8962	8912	8953	0	-2.53(-0.03%)
Feb 13, 2013	8962	8981	8934	8956	0	-2.00(-0.02%)
Feb 12, 2013	8919	8971	8919	8958	0	+38.58(+0.43%)
Feb 11, 2013	8923	8926	8899	8919	0	-16.22(-0.18%)
Feb 08, 2013	8906	8937	8906	8935	0	+41.49(+0.47%)
Feb 07, 2013	8928	8932	8844	8894	0	-40.49(-0.45%)
Feb 06, 2013	8891	8934	8877	8934	0	+81.42(+0.92%)
Feb 04, 2013	8910	8910	8848	8853	0	-112.30(-1.25%)

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.