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 (%)
May 29, 2009 23.99 24.30 23.54 23.96 588,474 +0.66(+2.81%)
May 28, 2009 23.24 23.56 22.53 23.31 388,956 +0.43(+1.88%)
May 27, 2009 22.83 23.56 22.75 22.88 461,778 +0.42(+1.87%)
May 26, 2009 21.51 22.53 21.29 22.46 335,051 +0.28(+1.26%)
May 22, 2009 22.32 22.38 21.72 22.18 271,731 +0.48(+2.21%)
May 21, 2009 22.36 22.50 21.18 21.70 573,730 -1.13(-4.95%)
May 20, 2009 23.19 24.00 22.78 22.83 605,433 +0.20(+0.88%)
May 19, 2009 22.43 23.20 22.35 22.63 584,647 +0.40(+1.80%)
May 18, 2009 21.15 22.35 20.85 22.23 345,106 +1.68(+8.17%)
May 17, 2009 20.58 21.09 20.53 20.55 81,058 +0.31(+1.53%)
May 15, 2009 20.58 21.09 20.07 20.24 243,068 -0.64(-3.07%)
May 14, 2009 20.46 21.24 19.99 20.88 540,402 +0.06(+0.29%)
May 13, 2009 21.76 21.76 20.76 20.82 453,494 -1.16(-5.28%)
May 12, 2009 22.57 22.89 21.06 21.98 670,892 +0.32(+1.48%)
May 11, 2009 22.04 22.85 21.46 21.66 364,241 -1.19(-5.21%)
May 08, 2009 22.25 23.00 21.97 22.85 358,562 +1.12(+5.15%)
May 07, 2009 23.05 23.20 21.43 21.73 750,264 -0.68(-3.05%)
May 06, 2009 21.57 22.63 21.35 22.41 977,825 +1.32(+6.28%)
May 05, 2009 21.22 21.41 20.46 21.09 969,092 -0.25(-1.17%)
May 04, 2009 19.83 21.40 19.50 21.34 1,185,896 +2.33(+12.26%)
May 01, 2009 17.51 19.23 17.51 19.01 452,332 +1.30(+7.34%)
Apr 30, 2009 17.57 17.98 17.28 17.71 258,426 +0.31(+1.78%)
Apr 29, 2009 16.49 17.53 16.49 17.40 315,351 +1.16(+7.14%)
Apr 28, 2009 16.13 16.31 15.93 16.24 106,962 -0.27(-1.64%)
Apr 27, 2009 16.59 16.80 16.36 16.51 120,576 -0.39(-2.31%)
Apr 24, 2009 16.71 17.25 16.71 16.90 195,556 +0.44(+2.67%)
Apr 23, 2009 16.22 16.67 16.20 16.46 189,461 +0.28(+1.73%)
Apr 22, 2009 15.68 16.53 15.58 16.18 159,643 -0.10(-0.61%)
Apr 21, 2009 15.83 16.47 15.45 16.28 147,175 +0.36(+2.26%)
Apr 20, 2009 16.38 16.40 15.83 15.92 272,875 -0.49(-2.99%)
Apr 17, 2009 16.57 16.68 16.30 16.41 287,855 -0.17(-1.03%)
Apr 16, 2009 16.90 17.42 16.38 16.58 199,649 -0.08(-0.48%)
Apr 15, 2009 16.65 16.71 16.33 16.66 302,584 -0.02(-0.12%)
Apr 14, 2009 16.38 17.15 16.38 16.68 233,308 +0.30(+1.83%)
Apr 13, 2009 15.93 16.52 15.70 16.38 190,191 +0.39(+2.45%)
Apr 09, 2009 15.50 16.00 15.50 15.99 128,425 +0.85(+5.61%)
Apr 08, 2009 15.07 15.31 14.77 15.14 160,691 +0.11(+0.73%)
Apr 07, 2009 15.29 15.35 14.90 15.03 380,048 -0.51(-3.28%)
Apr 06, 2009 15.69 15.70 15.21 15.54 160,831 -0.14(-0.89%)
Apr 03, 2009 14.99 15.70 14.97 15.68 273,297 +0.76(+5.09%)
Apr 02, 2009 15.10 15.25 14.75 14.92 326,664 +0.67(+4.70%)
Apr 01, 2009 13.96 14.44 13.26 14.25 247,996 +0.61(+4.47%)
Mar 31, 2009 14.66 14.66 13.64 13.64 271,019 -0.11(-0.80%)
Mar 30, 2009 14.37 14.37 13.51 13.75 258,399 -1.57(-10.25%)
Mar 26, 2009 15.11 15.50 15.00 15.32 346,727 +0.75(+5.15%)
Mar 25, 2009 15.42 15.43 14.25 14.57 315,122 -0.54(-3.57%)
Mar 24, 2009 14.85 15.48 14.60 15.11 259,733 -0.08(-0.53%)
Mar 23, 2009 14.86 15.20 14.79 15.19 184,775 +1.27(+9.12%)
Mar 20, 2009 14.65 14.65 13.80 13.92 365,298 -0.58(-4.00%)
Mar 19, 2009 13.57 14.96 13.57 14.50 527,565 +0.79(+5.76%)
Mar 18, 2009 13.46 13.95 12.94 13.71 126,747 +0.31(+2.31%)
Mar 17, 2009 12.89 13.40 12.74 13.40 119,962 +0.33(+2.52%)
Mar 16, 2009 13.19 13.59 13.01 13.07 171,726 +0.23(+1.79%)
Mar 13, 2009 13.40 13.62 12.69 12.84 0 -0.21(-1.61%)
Mar 12, 2009 12.29 13.09 12.20 13.05 144,452 +0.54(+4.32%)
Mar 11, 2009 12.65 13.00 12.31 12.51 281,081 -0.17(-1.34%)
Mar 10, 2009 12.08 12.74 12.08 12.68 223,135 +1.05(+9.03%)
Mar 09, 2009 11.28 12.18 11.28 11.63 190,875 +0.01(+0.09%)
Mar 06, 2009 12.13 12.24 11.30 11.62 0 -0.13(-1.11%)
Mar 05, 2009 12.15 12.25 11.57 11.75 191,608 -0.55(-4.47%)
Mar 04, 2009 11.85 12.62 11.85 12.30 276,803 +1.27(+11.51%)
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.