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 (%)
Apr 30, 2008 11.63 11.64 11.32 11.36 77,954 -0.28(-2.41%)
Apr 29, 2008 11.71 11.80 11.53 11.64 99,002 -0.08(-0.68%)
Apr 28, 2008 11.68 11.80 11.60 11.72 232,874 +0.07(+0.60%)
Apr 25, 2008 11.66 11.69 11.40 11.65 81,362 +0.08(+0.69%)
Apr 24, 2008 11.24 11.64 11.21 11.57 75,932 +0.37(+3.30%)
Apr 23, 2008 11.41 11.44 11.15 11.20 117,270 -0.25(-2.18%)
Apr 22, 2008 11.55 11.55 11.35 11.45 63,853 -0.13(-1.12%)
Apr 21, 2008 11.82 11.83 11.58 11.58 90,350 -0.35(-2.93%)
Apr 18, 2008 12.03 12.10 11.90 11.93 95,537 +0.17(+1.45%)
Apr 17, 2008 11.66 11.82 11.50 11.76 85,451 +0.06(+0.51%)
Apr 16, 2008 11.56 11.70 11.50 11.70 90,586 +0.26(+2.27%)
Apr 15, 2008 11.35 11.49 11.26 11.44 175,002 +0.18(+1.60%)
Apr 14, 2008 11.55 11.58 11.26 11.26 74,835 -0.32(-2.76%)
Apr 11, 2008 11.73 11.85 11.58 11.58 67,000 -0.26(-2.20%)
Apr 10, 2008 11.78 12.01 11.70 11.84 75,667 +0.04(+0.34%)
Apr 09, 2008 12.16 12.16 11.80 11.80 73,920 -0.34(-2.80%)
Apr 08, 2008 12.27 12.28 12.05 12.14 57,500 -0.22(-1.78%)
Apr 07, 2008 12.40 12.54 12.27 12.36 188,400 +0.09(+0.73%)
Apr 04, 2008 12.52 12.53 12.22 12.27 88,100 -0.27(-2.15%)
Apr 03, 2008 12.65 12.65 12.44 12.54 58,100 -0.11(-0.87%)
Apr 02, 2008 12.56 12.77 12.45 12.65 42,524 +0.10(+0.80%)
Apr 01, 2008 12.19 12.56 12.19 12.55 107,100 +0.61(+5.11%)
Mar 31, 2008 11.91 12.16 11.81 11.94 37,900 +0.05(+0.42%)
Mar 28, 2008 12.32 12.32 11.87 11.89 71,100 -0.41(-3.33%)
Mar 27, 2008 12.51 12.56 12.23 12.30 84,000 -0.20(-1.60%)
Mar 26, 2008 12.68 12.68 12.39 12.50 48,800 -0.25(-1.96%)
Mar 25, 2008 12.70 12.82 12.60 12.75 50,800 -0.04(-0.31%)
Mar 24, 2008 12.68 13.05 12.68 12.79 129,809 +0.18(+1.43%)
Mar 21, 2008 12.07 12.64 12.01 12.61 69,400 +0.00(+0.00%)
Mar 20, 2008 12.07 12.64 12.01 12.61 69,400 +0.61(+5.08%)
Mar 19, 2008 12.27 12.38 11.98 12.00 47,300 -0.08(-0.66%)
Mar 18, 2008 11.71 12.11 11.68 12.08 142,500 +0.56(+4.86%)
Mar 17, 2008 11.50 11.67 11.22 11.52 172,000 -0.24(-2.04%)
Mar 14, 2008 12.16 12.21 11.67 11.76 220,800 -0.34(-2.81%)
Mar 13, 2008 11.80 12.18 11.57 12.10 104,328 +0.20(+1.68%)
Mar 12, 2008 11.99 12.42 11.90 11.90 77,250 -0.17(-1.41%)
Mar 11, 2008 11.58 12.08 11.56 12.07 218,900 +0.72(+6.34%)
Mar 10, 2008 11.49 11.51 11.23 11.35 103,331 -0.04(-0.35%)
Mar 07, 2008 11.27 11.58 11.19 11.39 126,423 +0.14(+1.24%)
Mar 06, 2008 11.61 11.63 11.25 11.25 85,300 -0.47(-4.01%)
Mar 05, 2008 11.91 11.98 11.66 11.72 172,119 -0.12(-1.01%)
Mar 04, 2008 11.77 11.91 11.48 11.84 202,093 -0.05(-0.42%)
Mar 03, 2008 12.09 12.09 11.78 11.89 133,250 -0.25(-2.06%)
Feb 29, 2008 12.52 12.57 12.11 12.14 98,749 -0.52(-4.11%)
Feb 28, 2008 12.94 12.94 12.63 12.66 167,324 -0.37(-2.84%)
Feb 27, 2008 12.98 13.22 12.94 13.03 209,862 -0.05(-0.38%)
Feb 26, 2008 12.96 13.20 12.96 13.08 150,351 +0.09(+0.69%)
Feb 25, 2008 12.83 13.03 12.62 12.99 217,300 +0.16(+1.25%)
Feb 22, 2008 12.66 12.83 12.46 12.83 127,500 +0.10(+0.79%)
Feb 21, 2008 13.06 13.15 12.70 12.73 62,790 -0.27(-2.08%)
Feb 20, 2008 12.61 13.04 12.58 13.00 79,960 +0.31(+2.44%)
Feb 19, 2008 12.88 12.98 12.66 12.69 81,935 -0.11(-0.86%)
Feb 18, 2008 12.96 12.96 11.96 12.80 0 +0.00(+0.00%)
Feb 15, 2008 12.96 12.96 11.96 12.80 43,060 -0.08(-0.62%)
Feb 14, 2008 13.10 13.14 12.82 12.88 45,771 -0.25(-1.90%)
Feb 13, 2008 13.16 13.19 12.97 13.13 46,600 +0.06(+0.46%)
Feb 12, 2008 12.93 13.21 12.88 13.07 85,158 +0.19(+1.48%)
Feb 11, 2008 13.06 13.06 12.85 12.88 47,500 -0.24(-1.83%)
Feb 08, 2008 13.26 13.36 12.92 13.12 110,400 -0.23(-1.72%)
Feb 07, 2008 13.02 13.40 13.00 13.35 54,415 +0.26(+1.99%)
Feb 06, 2008 13.24 13.44 13.09 13.09 103,300 -0.12(-0.91%)
Feb 05, 2008 13.45 13.55 13.20 13.21 64,300 -0.51(-3.72%)
Feb 04, 2008 14.07 14.07 13.68 13.72 56,400 -0.41(-2.90%)
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.