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 (%)
Sep 30, 2015 7.900 7.980 7.840 7.970 61,364 +0.17(+2.18%)
Sep 29, 2015 7.840 7.900 7.790 7.800 56,295 -0.04(-0.51%)
Sep 28, 2015 8.020 8.030 7.820 7.840 47,828 -0.30(-3.69%)
Sep 25, 2015 8.300 8.310 8.100 8.140 27,389 -0.10(-1.21%)
Sep 24, 2015 8.210 8.270 8.110 8.240 57,866 -0.05(-0.59%)
Sep 23, 2015 8.500 8.500 8.260 8.289 50,800 -0.24(-2.83%)
Sep 22, 2015 8.590 8.596 8.440 8.530 98,630 -0.24(-2.74%)
Sep 21, 2015 8.850 8.880 8.770 8.770 37,127 -0.03(-0.34%)
Sep 18, 2015 8.840 8.894 8.760 8.800 80,134 -0.16(-1.79%)
Sep 17, 2015 8.920 9.130 8.900 8.960 30,818 -0.03(-0.33%)
Sep 16, 2015 8.884 9.020 8.884 8.990 31,221 +0.14(+1.58%)
Sep 15, 2015 8.720 8.880 8.720 8.850 26,146 +0.14(+1.61%)
Sep 14, 2015 8.710 8.730 8.667 8.710 65,179 +0.02(+0.23%)
Sep 11, 2015 8.730 8.730 8.640 8.690 25,568 +0.00(+0.00%)
Sep 10, 2015 8.720 8.750 8.650 8.690 19,315 -0.07(-0.80%)
Sep 09, 2015 8.980 9.020 8.760 8.760 50,559 -0.08(-0.90%)
Sep 08, 2015 8.920 8.920 8.820 8.840 21,038 +0.05(+0.57%)
Sep 04, 2015 8.790 8.790 8.790 0 -0.21(-2.33%)
Sep 03, 2015 9.040 9.110 8.990 9.000 47,161 -0.02(-0.22%)
Sep 02, 2015 9.040 9.100 8.880 9.020 31,241 +0.11(+1.23%)
Sep 01, 2015 9.100 9.122 8.870 8.910 147,649 -0.39(-4.19%)
Aug 31, 2015 9.190 9.320 9.120 9.300 67,130 +0.05(+0.54%)
Aug 28, 2015 9.120 9.330 9.120 9.250 46,794 +0.17(+1.87%)
Aug 27, 2015 8.790 9.146 8.790 9.080 96,967 +0.47(+5.46%)
Aug 26, 2015 8.650 8.660 8.450 8.610 108,253 +0.16(+1.89%)
Aug 25, 2015 8.740 8.750 8.420 8.450 32,647 +0.12(+1.44%)
Aug 24, 2015 8.250 8.620 8.020 8.330 125,068 -0.62(-6.93%)
Aug 21, 2015 9.060 9.081 8.950 8.950 60,653 -0.15(-1.65%)
Aug 20, 2015 9.130 9.230 9.090 9.100 70,021 -0.05(-0.55%)
Aug 19, 2015 9.170 9.181 9.054 9.150 75,790 -0.02(-0.22%)
Aug 18, 2015 9.220 9.240 9.130 9.170 34,638 -0.13(-1.40%)
Aug 17, 2015 9.270 9.310 9.248 9.300 22,573 -0.04(-0.43%)
Aug 14, 2015 9.310 9.390 9.310 9.340 28,531 +0.04(+0.43%)
Aug 13, 2015 9.410 9.420 9.300 9.300 68,715 -0.09(-0.96%)
Aug 12, 2015 9.320 9.420 9.280 9.390 124,804 -0.04(-0.42%)
Aug 11, 2015 9.450 9.470 9.340 9.430 117,084 -0.21(-2.18%)
Aug 10, 2015 9.400 9.650 9.390 9.640 164,634 +0.29(+3.10%)
Aug 07, 2015 9.410 9.420 9.330 9.350 208,232 -0.03(-0.32%)
Aug 06, 2015 9.340 9.380 9.240 9.380 76,064 -0.03(-0.32%)
Aug 05, 2015 9.510 9.590 9.410 9.410 22,172 -0.02(-0.21%)
Aug 04, 2015 9.490 9.565 9.370 9.430 218,536 -0.04(-0.42%)
Aug 03, 2015 9.680 9.680 9.440 9.470 89,244 -0.31(-3.17%)
Jul 31, 2015 9.780 9.836 9.730 9.780 41,899 +0.09(+0.93%)
Jul 30, 2015 9.720 9.740 9.655 9.690 35,880 -0.12(-1.22%)
Jul 29, 2015 9.720 9.840 9.710 9.810 113,893 +0.09(+0.93%)
Jul 28, 2015 9.510 9.730 9.470 9.720 363,910 +0.31(+3.29%)
Jul 27, 2015 9.450 9.500 9.380 9.410 85,040 -0.18(-1.88%)
Jul 24, 2015 9.770 9.770 9.580 9.590 135,481 -0.23(-2.34%)
Jul 23, 2015 9.870 9.910 9.800 9.820 37,495 +0.05(+0.51%)
Jul 22, 2015 9.840 9.840 9.740 9.770 57,404 -0.23(-2.30%)
Jul 21, 2015 9.950 10.09 9.950 10.00 158,574 +0.02(+0.20%)
Jul 20, 2015 10.16 10.16 9.970 9.980 140,537 -0.25(-2.44%)
Jul 17, 2015 10.37 10.37 10.23 10.23 147,328 -0.13(-1.25%)
Jul 16, 2015 10.39 10.43 10.34 10.36 67,756 -0.03(-0.29%)
Jul 15, 2015 10.49 10.49 10.34 10.39 145,529 -0.12(-1.14%)
Jul 14, 2015 10.49 10.53 10.40 10.51 85,118 -0.04(-0.38%)
Jul 13, 2015 10.49 10.57 10.43 10.55 69,767 +0.12(+1.15%)
Jul 10, 2015 10.48 10.49 10.35 10.43 72,698 +0.14(+1.36%)
Jul 09, 2015 10.36 10.53 10.29 10.29 77,232 +0.12(+1.18%)
Jul 08, 2015 10.36 10.42 10.16 10.17 118,513 -0.56(-5.22%)
Jul 07, 2015 10.69 10.73 10.45 10.73 116,797 -0.14(-1.29%)
Jul 06, 2015 10.98 11.00 10.84 10.87 148,484 -0.37(-3.29%)
Jul 02, 2015 11.24 11.24 11.24 0 +0.01(+0.09%)
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.