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 (%)
Nov 30, 2009 24.47 24.47 24.22 24.24 779 -0.23(-0.93%)
Nov 27, 2009 23.67 24.52 23.12 24.47 5,439 -0.33(-1.33%)
Nov 25, 2009 24.92 24.92 24.77 24.80 4,272 -0.03(-0.13%)
Nov 24, 2009 24.84 24.84 24.70 24.83 3,325 +0.03(+0.11%)
Nov 23, 2009 24.75 25.01 24.75 24.80 10,102 +0.18(+0.75%)
Nov 20, 2009 24.52 24.63 24.51 24.62 3,648 +0.05(+0.20%)
Nov 19, 2009 24.64 24.64 24.40 24.57 5,632 -0.20(-0.81%)
Nov 18, 2009 24.78 24.78 24.66 24.77 4,643 -0.05(-0.20%)
Nov 17, 2009 24.80 24.84 24.79 24.82 5,455 +0.02(+0.08%)
Nov 16, 2009 24.55 24.87 24.55 24.80 3,411 +0.28(+1.12%)
Nov 13, 2009 24.35 24.56 24.17 24.52 7,054 +0.16(+0.68%)
Nov 12, 2009 24.55 24.62 24.36 24.36 4,246 -0.14(-0.57%)
Nov 11, 2009 24.64 24.64 24.49 24.50 3,571 +0.02(+0.08%)
Nov 10, 2009 24.45 25.49 24.45 24.48 40,905 -0.03(-0.12%)
Nov 09, 2009 24.32 24.51 24.29 24.51 4,564 +0.36(+1.51%)
Nov 06, 2009 24.06 24.25 24.06 24.15 4,663 -0.01(-0.06%)
Nov 05, 2009 24.14 24.16 24.08 24.16 1,818 +0.24(+1.02%)
Nov 04, 2009 24.05 24.11 23.92 23.92 4,516 +0.02(+0.09%)
Nov 03, 2009 23.87 23.94 23.70 23.89 6,602 -0.09(-0.36%)
Nov 02, 2009 24.01 24.03 23.77 23.98 6,193 +0.11(+0.46%)
Oct 30, 2009 24.14 24.25 23.87 23.87 8,279 -0.32(-1.32%)
Oct 29, 2009 24.00 24.19 23.90 24.19 5,373 +0.37(+1.55%)
Oct 28, 2009 24.10 24.15 23.79 23.82 6,520 -0.37(-1.53%)
Oct 27, 2009 24.23 24.26 24.16 24.19 6,710 -0.02(-0.08%)
Oct 26, 2009 24.50 24.50 24.11 24.21 2,130 -0.08(-0.33%)
Oct 23, 2009 24.25 24.30 24.25 24.29 3,915 -0.34(-1.38%)
Oct 22, 2009 24.56 24.63 24.38 24.63 4,357 +0.09(+0.37%)
Oct 21, 2009 24.93 24.93 24.54 24.54 920 -0.15(-0.59%)
Oct 20, 2009 24.67 24.72 24.66 24.68 4,939 -0.12(-0.47%)
Oct 19, 2009 24.65 24.96 24.65 24.80 7,009 +0.06(+0.26%)
Oct 16, 2009 24.61 24.80 24.61 24.74 8,074 +0.04(+0.17%)
Oct 15, 2009 24.59 24.71 24.59 24.69 4,076 +0.18(+0.75%)
Oct 14, 2009 24.49 24.51 24.43 24.51 3,788 +0.17(+0.70%)
Oct 13, 2009 24.32 24.35 24.32 24.34 2,974 -0.19(-0.77%)
Oct 12, 2009 24.61 24.61 24.48 24.53 10,371 +0.06(+0.25%)
Oct 09, 2009 24.35 24.47 24.35 24.47 4,018 +0.14(+0.57%)
Oct 08, 2009 24.19 24.37 24.19 24.33 5,056 +0.29(+1.22%)
Oct 07, 2009 24.10 24.12 24.04 24.04 1,855 -0.04(-0.17%)
Oct 06, 2009 23.89 24.15 23.89 24.08 8,824 +0.30(+1.26%)
Oct 05, 2009 23.66 23.78 23.56 23.78 7,396 +0.12(+0.51%)
Oct 02, 2009 23.52 23.75 23.52 23.66 10,354 +0.01(+0.04%)
Oct 01, 2009 23.98 23.98 23.58 23.65 4,195 -0.26(-1.09%)
Sep 30, 2009 23.97 23.98 23.65 23.91 7,845 -0.01(-0.04%)
Sep 29, 2009 23.92 23.99 23.88 23.92 4,082 +0.11(+0.46%)
Sep 28, 2009 23.77 23.86 23.77 23.81 3,615 +0.27(+1.14%)
Sep 25, 2009 23.54 23.68 23.54 23.54 3,076 -0.08(-0.33%)
Sep 24, 2009 23.89 23.89 23.58 23.62 22,690 -0.33(-1.38%)
Sep 23, 2009 23.91 24.09 23.91 23.95 4,879 +0.08(+0.34%)
Sep 22, 2009 23.94 23.94 23.80 23.87 4,328 -0.00(-0.01%)
Sep 21, 2009 23.77 23.93 23.72 23.87 8,414 -0.14(-0.58%)
Sep 18, 2009 23.91 24.06 23.91 24.01 12,683 +0.09(+0.38%)
Sep 17, 2009 23.96 24.01 23.86 23.92 15,427 +0.03(+0.13%)
Sep 16, 2009 23.71 23.91 23.71 23.89 49,383 +0.12(+0.51%)
Sep 15, 2009 23.76 23.77 23.62 23.77 12,665 -0.06(-0.27%)
Sep 14, 2009 23.73 23.88 23.72 23.83 6,589 +0.02(+0.08%)
Sep 11, 2009 23.85 23.85 23.80 23.81 5,144 -0.06(-0.24%)
Sep 10, 2009 23.68 23.89 23.68 23.87 7,426 +0.19(+0.81%)
Sep 09, 2009 23.52 23.74 23.52 23.68 5,935 +0.20(+0.85%)
Sep 08, 2009 23.49 23.50 23.44 23.48 2,266 +0.20(+0.86%)
Sep 04, 2009 23.02 23.28 23.02 23.28 10,535 +0.31(+1.34%)
Sep 03, 2009 23.02 23.02 22.93 22.97 10,007 -0.08(-0.34%)
Sep 02, 2009 22.88 23.05 22.88 23.05 2,251 +0.10(+0.44%)
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.