New York Composite (IX: NYA )

15,346.53 USD -205.05 (-1.32%)
Last Price Updated: 4:05 PM EDT, Mar 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 8133 8134 8094 8119 0 -32.84(-0.40%)
Apr 27, 2012 8144 8164 8108 8152 0 +28.84(+0.36%)
Apr 26, 2012 8051 8132 8042 8123 0 +52.29(+0.65%)
Apr 25, 2012 8037 8073 8029 8071 0 +82.76(+1.04%)
Apr 24, 2012 7952 8007 7950 7988 0 +47.28(+0.60%)
Apr 23, 2012 7936 7945 7878 7941 0 -84.80(-1.06%)
Apr 20, 2012 8030 8064 8023 8026 0 +29.61(+0.37%)
Apr 19, 2012 8035 8063 7957 7996 0 -34.45(-0.43%)
Apr 18, 2012 8029 8058 8014 8030 0 -33.71(-0.42%)
Apr 17, 2012 8001 8081 7992 8064 0 +114.51(+1.44%)
Apr 16, 2012 7970 7994 7916 7950 0 +18.47(+0.23%)
Apr 14, 2012 8013 8013 7930 7931 0 +0.00(+0.00%)
Apr 13, 2012 8013 8013 7930 7931 0 -108.86(-1.35%)
Apr 12, 2012 7928 8044 7925 8040 0 +127.11(+1.61%)
Apr 11, 2012 7917 7947 7904 7913 0 +70.93(+0.90%)
Apr 10, 2012 7970 7988 7835 7842 0 -150.40(-1.88%)
Apr 09, 2012 7999 8020 7969 7992 0 -89.03(-1.10%)
Apr 05, 2012 8073 8114 8058 8081 0 -25.44(-0.31%)
Apr 04, 2012 8135 8138 8079 8107 0 -109.75(-1.34%)
Apr 03, 2012 8264 8265 8169 8217 0 -64.29(-0.78%)
Apr 02, 2012 8207 8306 8182 8281 0 +73.90(+0.90%)
Mar 30, 2012 8201 8221 8161 8207 0 +40.56(+0.50%)
Mar 29, 2012 8138 8172 8083 8166 0 -21.98(-0.27%)
Mar 28, 2012 8235 8240 8138 8188 0 -51.02(-0.62%)
Mar 27, 2012 8290 8297 8237 8239 0 -49.42(-0.60%)
Mar 26, 2012 8228 8289 8228 8289 0 +108.73(+1.33%)
Mar 23, 2012 8139 8188 8102 8180 0 +38.73(+0.48%)
Mar 22, 2012 8154 8162 8115 8141 0 -78.01(-0.95%)
Mar 21, 2012 8242 8247 8199 8219 0 -21.94(-0.27%)
Mar 20, 2012 8247 8252 8198 8241 0 -56.19(-0.68%)
Mar 19, 2012 8262 8328 8258 8297 0 +27.06(+0.33%)
Mar 16, 2012 8265 8281 8256 8270 0 +23.69(+0.29%)
Mar 15, 2012 8195 8247 8177 8247 0 +61.41(+0.75%)
Mar 14, 2012 8224 8235 8164 8185 0 -49.16(-0.60%)
Mar 13, 2012 8086 8235 8086 8234 0 +148.19(+1.83%)
Mar 12, 2012 8102 8105 8062 8086 0 -15.83(-0.20%)
Mar 09, 2012 8088 8134 8076 8102 0 +19.73(+0.24%)
Mar 08, 2012 8039 8098 8023 8082 0 +102.59(+1.29%)
Mar 07, 2012 7936 7992 7926 7980 0 +59.64(+0.75%)
Mar 06, 2012 8000 8000 7899 7920 0 -171.13(-2.12%)
Mar 05, 2012 8110 8110 8058 8091 0 -33.91(-0.42%)
Mar 02, 2012 8158 8161 8106 8125 0 -49.92(-0.61%)
Mar 01, 2012 8136 8189 8136 8175 0 +61.85(+0.76%)
Feb 29, 2012 8182 8210 8106 8113 0 -58.30(-0.71%)
Feb 28, 2012 8149 8182 8132 8172 0 +27.99(+0.34%)
Feb 27, 2012 8101 8165 8066 8144 0 -8.41(-0.10%)
Feb 24, 2012 8151 8176 8140 8152 0 +15.73(+0.19%)
Feb 23, 2012 8093 8139 8063 8136 0 +41.85(+0.52%)
Feb 22, 2012 8102 8115 8077 8094 0 -21.04(-0.26%)
Feb 21, 2012 8115 8151 8096 8115 0 +0.91(+0.01%)
Feb 17, 2012 8092 8115 8115 8115 3,717,640,000 +22.32(+0.28%)
Feb 16, 2012 7999 8092 7982 8092 0 +93.54(+1.17%)
Feb 15, 2012 8030 8059 7983 7999 0 -30.97(-0.39%)
Feb 14, 2012 8056 8056 7974 8030 0 -26.61(-0.33%)
Feb 13, 2012 7992 8065 7992 8056 0 +64.20(+0.80%)
Feb 10, 2012 8081 8081 7964 7992 0 -89.22(-1.10%)
Feb 09, 2012 8083 8107 8046 8081 0 -1.73(-0.02%)
Feb 08, 2012 8070 8100 8038 8083 0 +13.27(+0.16%)
Feb 07, 2012 8048 8082 7998 8070 0 +21.68(+0.27%)
Feb 06, 2012 8060 8060 8008 8048 0 -12.40(-0.15%)
Feb 03, 2012 7945 8062 7945 8060 0 +115.00(+1.45%)
Feb 02, 2012 7931 7968 7920 7945 0 +13.98(+0.18%)
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.