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 14.03 14.95 13.91 14.74 128,550 -0.01(-0.07%)
Oct 30, 2008 14.50 14.85 14.15 14.75 149,000 +1.11(+8.14%)
Oct 29, 2008 13.19 14.12 12.90 13.64 355,754 +0.44(+3.33%)
Oct 28, 2008 12.71 13.28 11.79 13.20 240,856 +1.56(+13.40%)
Oct 27, 2008 12.22 12.42 11.64 11.64 165,184 -1.11(-8.71%)
Oct 24, 2008 12.18 13.03 12.18 12.75 215,034 -1.12(-8.07%)
Oct 23, 2008 14.01 14.79 13.30 13.87 379,542 -0.49(-3.41%)
Oct 22, 2008 15.01 15.25 14.05 14.36 249,751 -1.29(-8.24%)
Oct 21, 2008 16.47 16.47 15.64 15.65 166,728 -0.92(-5.55%)
Oct 20, 2008 16.14 16.57 15.76 16.57 251,215 +0.98(+6.29%)
Oct 17, 2008 15.80 16.35 14.75 15.59 354,013 -0.19(-1.21%)
Oct 16, 2008 16.11 16.11 14.53 15.78 147,040 +1.16(+7.94%)
Oct 15, 2008 16.77 16.77 14.62 14.62 170,613 -2.26(-13.39%)
Oct 14, 2008 18.01 21.21 16.63 16.88 469,281 -0.58(-3.32%)
Oct 13, 2008 15.63 17.80 15.63 17.46 275,505 +2.45(+16.32%)
Oct 10, 2008 13.87 20.00 13.74 15.01 1,033,056 +0.26(+1.76%)
Oct 09, 2008 15.49 16.25 14.73 14.75 215,043 -1.14(-7.20%)
Oct 08, 2008 14.98 16.26 14.87 15.89 565,711 +0.03(+0.21%)
Oct 07, 2008 16.53 17.32 15.86 15.86 344,537 -1.07(-6.32%)
Oct 06, 2008 17.10 17.19 15.97 16.93 674,997 -1.16(-6.41%)
Oct 03, 2008 18.21 19.15 18.00 18.09 348,080 -0.24(-1.31%)
Oct 02, 2008 18.70 19.33 18.25 18.33 227,037 -0.75(-3.93%)
Oct 01, 2008 19.49 19.58 18.84 19.08 163,283 -0.14(-0.73%)
Sep 30, 2008 19.07 19.25 18.40 19.22 155,214 +1.10(+6.07%)
Sep 29, 2008 20.03 20.03 17.68 18.12 604,210 -2.20(-10.83%)
Sep 26, 2008 20.30 20.55 20.24 20.32 0 -0.94(-4.42%)
Sep 25, 2008 20.71 21.42 20.71 21.26 195,496 +0.43(+2.07%)
Sep 24, 2008 20.50 21.01 20.50 20.83 227,425 +0.31(+1.50%)
Sep 23, 2008 20.62 21.08 20.42 20.52 452,618 -0.61(-2.88%)
Sep 22, 2008 22.47 22.47 21.09 21.13 299,339 -0.97(-4.39%)
Sep 19, 2008 21.71 22.50 21.52 22.10 0 +1.59(+7.75%)
Sep 18, 2008 19.03 20.56 18.93 20.51 1,140,630 +1.67(+8.84%)
Sep 17, 2008 19.40 19.72 18.75 18.84 588,585 -1.32(-6.52%)
Sep 16, 2008 19.04 20.30 19.01 20.16 504,585 +0.20(+1.00%)
Sep 15, 2008 20.22 20.76 19.95 19.96 438,978 -1.28(-6.03%)
Sep 12, 2008 20.76 21.33 20.65 21.24 164,216 +0.24(+1.14%)
Sep 11, 2008 20.63 21.00 20.25 21.00 230,351 -0.24(-1.13%)
Sep 10, 2008 21.14 21.34 20.74 21.24 238,469 +0.36(+1.72%)
Sep 09, 2008 21.87 21.99 20.88 20.88 349,078 -1.34(-6.03%)
Sep 08, 2008 22.73 23.00 21.84 22.22 239,595 -0.11(-0.49%)
Sep 05, 2008 22.01 22.38 21.53 22.33 0 +0.22(+1.00%)
Sep 04, 2008 22.63 22.83 22.00 22.11 474,608 -0.84(-3.66%)
Sep 03, 2008 23.52 23.63 22.86 22.95 196,934 -0.65(-2.75%)
Sep 02, 2008 24.07 24.29 23.55 23.60 200,765 -0.47(-1.95%)
Aug 29, 2008 24.01 24.27 24.01 24.07 42,959 -0.14(-0.58%)
Aug 28, 2008 24.29 24.30 24.02 24.21 181,998 -0.18(-0.74%)
Aug 27, 2008 23.25 24.51 23.00 24.39 92,845 +0.60(+2.52%)
Aug 26, 2008 24.04 24.04 23.48 23.79 113,836 -0.09(-0.38%)
Aug 25, 2008 24.11 24.28 23.86 23.88 81,129 -0.14(-0.58%)
Aug 22, 2008 23.76 24.11 23.76 24.02 110,838 +0.32(+1.35%)
Aug 21, 2008 23.42 23.79 23.42 23.70 56,825 -0.15(-0.63%)
Aug 20, 2008 23.70 23.86 23.30 23.85 161,917 +0.93(+4.06%)
Aug 19, 2008 23.00 23.00 22.61 22.92 217,879 -0.26(-1.12%)
Aug 18, 2008 23.67 23.74 22.98 23.18 136,365 -0.42(-1.78%)
Aug 15, 2008 23.60 23.86 23.59 23.60 0 -0.31(-1.30%)
Aug 14, 2008 23.01 23.97 23.00 23.91 178,580 +0.62(+2.66%)
Aug 13, 2008 23.33 23.57 23.09 23.29 235,768 -0.03(-0.13%)
Aug 12, 2008 23.13 23.75 23.00 23.32 177,114 -0.10(-0.43%)
Aug 11, 2008 25.10 24.62 23.00 23.42 167,103 -1.08(-4.41%)
Aug 08, 2008 23.55 24.50 23.50 24.50 236,942 +0.72(+3.03%)
Aug 07, 2008 24.43 24.50 23.70 23.78 213,962 -1.09(-4.38%)
Aug 06, 2008 24.17 24.99 24.05 24.87 128,641 +0.41(+1.68%)
Aug 05, 2008 24.17 24.54 24.14 24.46 211,592 +0.25(+1.03%)
Aug 04, 2008 24.65 24.76 24.17 24.21 193,541 -0.77(-3.08%)
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.