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 (%)
Dec 31, 2008 15.65 15.80 15.63 15.80 93,500 +0.52(+3.40%)
Dec 30, 2008 15.23 15.28 15.16 15.28 5,259 +0.36(+2.41%)
Dec 29, 2008 15.22 15.22 14.87 14.92 2,875 -0.32(-2.10%)
Dec 26, 2008 15.29 15.30 15.14 15.24 38,593 +0.13(+0.86%)
Dec 24, 2008 15.17 15.17 15.04 15.11 5,582 +0.10(+0.67%)
Dec 23, 2008 15.09 15.09 15.00 15.01 13,934 +0.02(+0.13%)
Dec 22, 2008 15.03 15.03 14.87 14.99 7,426 -0.51(-3.29%)
Dec 19, 2008 15.84 15.95 15.47 15.50 46,274 -0.19(-1.24%)
Dec 18, 2008 15.99 15.99 15.69 15.69 4,655 -0.22(-1.36%)
Dec 17, 2008 15.55 15.99 15.53 15.91 7,743 +0.34(+2.18%)
Dec 16, 2008 15.09 15.58 15.09 15.57 10,017 +0.83(+5.63%)
Dec 15, 2008 15.33 15.33 14.53 14.74 23,307 -0.38(-2.51%)
Dec 12, 2008 14.74 15.13 14.74 15.12 10,614 +0.37(+2.51%)
Dec 11, 2008 15.33 15.38 14.75 14.75 7,830 -0.86(-5.51%)
Dec 10, 2008 15.45 15.61 15.45 15.61 12,420 +0.32(+2.09%)
Dec 09, 2008 15.87 16.09 15.24 15.29 37,637 -0.68(-4.26%)
Dec 08, 2008 15.92 15.97 15.69 15.97 33,657 +1.39(+9.53%)
Dec 05, 2008 14.60 14.60 14.58 14.58 921 +0.00(+0.00%)
Dec 04, 2008 15.19 15.19 14.58 14.58 1,700 -0.23(-1.55%)
Dec 03, 2008 14.62 14.85 14.54 14.81 1,094 +0.65(+4.60%)
Dec 02, 2008 14.20 14.20 13.91 14.16 6,207 +0.38(+2.72%)
Dec 01, 2008 14.13 14.20 13.78 13.78 1,857 -1.22(-8.11%)
Nov 28, 2008 14.76 15.00 14.76 15.00 948 +0.18(+1.21%)
Nov 26, 2008 14.61 14.82 14.53 14.82 4,200 +0.77(+5.48%)
Nov 25, 2008 14.14 14.17 13.71 14.05 3,788 +0.26(+1.89%)
Nov 24, 2008 13.03 13.91 12.97 13.79 2,824 +1.02(+7.99%)
Nov 21, 2008 12.60 12.80 12.12 12.77 1,415,066 +0.03(+0.24%)
Nov 20, 2008 12.82 12.94 12.74 12.74 1,512 -0.36(-2.75%)
Nov 19, 2008 13.28 13.28 13.04 13.10 17,499 -0.67(-4.87%)
Nov 18, 2008 13.77 13.77 13.77 13.77 100 -0.14(-1.01%)
Nov 17, 2008 13.82 14.07 13.82 13.91 11,228 -0.45(-3.17%)
Nov 14, 2008 14.30 14.36 14.04 14.36 1,444 +0.16(+1.16%)
Nov 13, 2008 13.91 14.20 13.62 14.20 1,622 +0.24(+1.72%)
Nov 12, 2008 13.96 13.96 13.96 13.96 260 -0.84(-5.71%)
Nov 11, 2008 14.81 14.80 14.80 14.80 0 +0.00(+0.00%)
Nov 10, 2008 15.10 15.10 14.68 14.80 12,170 -0.19(-1.24%)
Nov 07, 2008 14.89 14.99 14.89 14.99 1,465 -0.07(-0.48%)
Nov 06, 2008 15.27 15.32 15.00 15.06 3,465 -0.55(-3.50%)
Nov 05, 2008 15.98 15.98 15.59 15.61 19,300 -0.43(-2.68%)
Nov 04, 2008 16.16 16.16 16.04 16.04 325 -0.02(-0.12%)
Nov 03, 2008 16.05 16.06 16.05 16.06 565 -0.23(-1.41%)
Oct 31, 2008 15.96 16.33 15.96 16.29 850 +0.86(+5.57%)
Oct 30, 2008 15.58 15.58 15.29 15.43 2,736 +0.17(+1.13%)
Oct 29, 2008 14.96 15.26 14.84 15.26 14,588 +0.59(+4.05%)
Oct 28, 2008 13.86 14.67 13.86 14.66 2,420 +0.76(+5.49%)
Oct 27, 2008 13.56 13.96 13.56 13.90 1,550 -0.13(-0.93%)
Oct 24, 2008 13.97 14.03 13.93 14.03 9,908 -0.12(-0.85%)
Oct 23, 2008 14.70 14.70 14.15 14.15 1,725 -0.47(-3.21%)
Oct 22, 2008 14.94 14.94 14.30 14.62 2,223 -0.83(-5.37%)
Oct 21, 2008 15.75 15.75 15.44 15.45 8,012 -0.28(-1.78%)
Oct 20, 2008 15.45 15.73 15.38 15.73 2,319 +0.36(+2.34%)
Oct 17, 2008 14.82 15.74 14.82 15.37 102,999 +0.20(+1.32%)
Oct 16, 2008 16.41 16.41 14.00 15.17 13,012 +0.32(+2.16%)
Oct 15, 2008 15.93 15.93 14.80 14.85 24,685 -1.04(-6.55%)
Oct 14, 2008 16.87 16.87 15.66 15.89 7,142 -0.14(-0.89%)
Oct 13, 2008 15.62 16.04 15.62 16.03 5,017 +0.37(+2.38%)
Oct 10, 2008 14.36 15.66 14.18 15.66 27,106 +0.57(+3.78%)
Oct 09, 2008 16.34 16.34 15.09 15.09 30,420 -1.28(-7.82%)
Oct 08, 2008 16.20 16.63 16.20 16.37 6,480 -0.40(-2.39%)
Oct 07, 2008 17.06 17.06 16.58 16.77 16,570 +0.16(+0.96%)
Oct 06, 2008 17.40 17.40 16.61 16.61 50,000 -1.53(-8.45%)
Oct 03, 2008 18.60 18.60 18.09 18.14 14,092 -0.23(-1.26%)
Oct 02, 2008 18.91 18.91 18.38 18.38 2,406 -0.70(-3.69%)
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.