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 (%)
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%)
Feb 01, 2012 7838 7968 7838 7931 0 +92.97(+1.19%)
Jan 31, 2012 7834 7895 7801 7838 0 +4.07(+0.05%)
Jan 30, 2012 7877 7877 7766 7834 0 -42.20(-0.54%)
Jan 27, 2012 7884 7897 7850 7877 0 -7.29(-0.09%)
Jan 26, 2012 7830 7930 7823 7884 0 -30.91(-0.39%)
Jan 25, 2012 7829 7926 7765 7915 0 +74.16(+0.95%)
Jan 24, 2012 7844 7844 7779 7841 0 -14.87(-0.19%)
Jan 23, 2012 7829 7886 7820 7856 0 +26.19(+0.33%)
Jan 20, 2012 7819 7829 7793 7829 0 +9.96(+0.13%)
Jan 19, 2012 7767 7824 7767 7819 0 +52.42(+0.67%)
Jan 18, 2012 7670 7767 7662 7767 0 +96.48(+1.26%)
Jan 17, 2012 7632 7723 7632 7670 0 +38.44(+0.50%)
Jan 13, 2012 7681 7632 7632 7632 3,692,370,000 -49.23(-0.64%)
Jan 12, 2012 7662 7691 7623 7681 0 +19.28(+0.25%)
Jan 11, 2012 7669 7669 7616 7662 0 -6.92(-0.09%)
Jan 10, 2012 7585 7688 7585 7669 0 +84.24(+1.11%)
Jan 09, 2012 7558 7589 7539 7585 0 +26.98(+0.36%)
Jan 06, 2012 7600 7601 7536 7558 0 -42.29(-0.56%)
Jan 05, 2012 7612 7614 7513 7600 0 -12.18(-0.16%)
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.