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 (%)
Feb 27, 2009 17.82 18.25 17.82 18.14 0 +0.14(+0.78%)
Feb 26, 2009 18.43 18.43 18.00 18.00 11,241 -0.68(-3.64%)
Feb 25, 2009 18.63 18.68 18.41 18.68 5,950 +0.01(+0.07%)
Feb 24, 2009 18.27 18.74 18.27 18.67 23,676 +0.51(+2.79%)
Feb 23, 2009 18.79 18.79 18.00 18.16 14,121 -0.53(-2.86%)
Feb 20, 2009 18.78 18.88 18.53 18.69 25,882 -0.42(-2.18%)
Feb 19, 2009 19.21 19.21 18.99 19.11 5,515 +0.10(+0.55%)
Feb 18, 2009 19.36 19.36 18.82 19.01 54,222 -0.07(-0.34%)
Feb 17, 2009 19.22 19.25 19.07 19.07 3,975 -0.61(-3.09%)
Feb 13, 2009 19.83 19.87 19.10 19.68 18,208 -0.12(-0.61%)
Feb 12, 2009 19.49 19.80 19.35 19.80 14,739 +0.17(+0.87%)
Feb 11, 2009 19.58 19.68 19.55 19.63 6,502 +0.26(+1.32%)
Feb 10, 2009 20.02 20.02 19.36 19.37 26,158 -0.80(-3.95%)
Feb 09, 2009 20.21 20.23 20.07 20.17 8,136 -0.08(-0.40%)
Feb 06, 2009 19.55 20.29 19.55 20.25 6,397 +0.49(+2.48%)
Feb 05, 2009 19.50 19.80 19.50 19.76 4,265 +0.07(+0.36%)
Feb 04, 2009 19.83 19.96 19.58 19.69 62,902 -0.26(-1.30%)
Feb 03, 2009 19.89 19.95 19.55 19.95 18,285 +0.35(+1.79%)
Feb 02, 2009 19.46 19.60 19.40 19.60 21,494 +0.12(+0.62%)
Jan 30, 2009 20.06 20.21 19.48 19.48 0 -0.58(-2.89%)
Jan 29, 2009 19.99 20.30 19.99 20.06 11,816 -0.33(-1.62%)
Jan 28, 2009 20.85 20.85 20.28 20.39 6,426 +0.16(+0.79%)
Jan 27, 2009 20.19 20.24 19.96 20.23 9,161 +0.30(+1.51%)
Jan 26, 2009 19.90 20.11 19.88 19.93 5,236 +0.09(+0.47%)
Jan 23, 2009 19.56 19.84 19.56 19.84 7,786 -0.14(-0.72%)
Jan 22, 2009 19.84 19.98 19.64 19.98 13,125 -0.14(-0.70%)
Jan 21, 2009 20.22 20.22 19.56 20.12 5,056 +0.32(+1.62%)
Jan 20, 2009 20.11 20.24 19.75 19.80 11,701 -0.33(-1.64%)
Jan 16, 2009 19.97 20.16 19.82 20.13 6,493 +0.29(+1.46%)
Jan 15, 2009 19.75 19.86 19.34 19.84 15,903 +0.01(+0.04%)
Jan 14, 2009 20.00 20.00 19.68 19.83 3,535 -0.42(-2.09%)
Jan 13, 2009 20.25 20.36 20.20 20.26 6,643 +0.02(+0.10%)
Jan 12, 2009 20.39 20.39 20.23 20.24 5,555 -0.28(-1.38%)
Jan 09, 2009 20.72 20.72 20.45 20.52 1,057 -0.25(-1.20%)
Jan 08, 2009 20.84 20.84 20.60 20.77 5,780 +0.04(+0.21%)
Jan 07, 2009 20.85 21.13 20.72 20.73 5,930 -0.21(-1.02%)
Jan 06, 2009 21.29 21.29 20.93 20.94 26,937 -0.20(-0.94%)
Jan 05, 2009 21.43 21.43 21.07 21.14 7,271 -0.14(-0.66%)
Jan 02, 2009 20.95 21.28 20.91 21.28 0 +0.30(+1.43%)
Jan 01, 2009 20.77 20.99 20.72 20.98 0 +0.00(+0.00%)
Dec 31, 2008 20.77 20.99 20.72 20.98 82,788 +0.42(+2.04%)
Dec 30, 2008 20.36 20.56 20.34 20.56 36,615 +0.40(+1.98%)
Dec 29, 2008 20.17 20.25 19.99 20.16 18,999 -0.21(-1.03%)
Dec 26, 2008 20.34 20.38 20.23 20.37 9,578 +0.25(+1.24%)
Dec 24, 2008 20.22 20.22 20.12 20.12 499 -0.02(-0.10%)
Dec 23, 2008 20.40 20.40 20.06 20.14 10,997 +0.05(+0.25%)
Dec 22, 2008 20.26 20.29 19.91 20.09 6,818 -0.24(-1.16%)
Dec 19, 2008 20.66 20.83 20.30 20.33 12,514 -0.30(-1.47%)
Dec 18, 2008 20.64 21.08 20.32 20.63 23,915 +0.13(+0.63%)
Dec 17, 2008 20.38 20.54 20.20 20.50 32,868 +0.09(+0.44%)
Dec 16, 2008 20.38 20.41 19.85 20.41 12,849 +0.71(+3.60%)
Dec 15, 2008 20.32 20.32 19.47 19.70 18,976 -0.27(-1.35%)
Dec 12, 2008 19.19 20.04 19.19 19.97 13,742 +0.19(+0.96%)
Dec 11, 2008 20.00 20.14 19.66 19.78 11,111 -0.15(-0.75%)
Dec 10, 2008 20.10 20.50 19.76 19.93 27,381 +0.19(+0.94%)
Dec 09, 2008 20.07 20.16 19.69 19.74 12,985 -0.36(-1.77%)
Dec 08, 2008 20.32 20.34 20.04 20.10 11,722 +0.39(+1.98%)
Dec 05, 2008 18.93 19.71 18.93 19.71 7,734 +0.41(+2.13%)
Dec 04, 2008 19.77 20.03 19.26 19.30 15,200 -0.71(-3.55%)
Dec 03, 2008 19.62 20.01 19.45 20.01 11,306 +0.50(+2.58%)
Dec 02, 2008 19.79 19.79 19.28 19.51 9,664 -0.07(-0.34%)
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.