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 15.78 16.76 15.78 16.67 0 +0.04(+0.24%)
Feb 26, 2009 16.85 16.96 16.56 16.63 3,600 -0.21(-1.25%)
Feb 25, 2009 16.74 16.84 16.38 16.84 4,082 +0.18(+1.08%)
Feb 24, 2009 15.99 16.71 15.99 16.66 6,442 +0.78(+4.94%)
Feb 23, 2009 16.89 16.89 15.80 15.88 10,660 -0.85(-5.10%)
Feb 20, 2009 17.00 17.07 16.30 16.73 8,139 -0.73(-4.20%)
Feb 19, 2009 17.51 17.71 17.34 17.46 5,159 +0.26(+1.53%)
Feb 18, 2009 18.01 18.01 17.19 17.20 5,344 -0.54(-3.04%)
Feb 17, 2009 19.01 19.01 17.66 17.74 9,981 -1.30(-6.83%)
Feb 13, 2009 18.94 19.28 18.90 19.04 18,777 +0.59(+3.20%)
Feb 12, 2009 18.51 18.77 18.45 18.45 2,728 -0.43(-2.28%)
Feb 11, 2009 19.38 19.47 18.60 18.88 19,982 -0.23(-1.20%)
Feb 10, 2009 19.94 20.31 18.94 19.11 34,711 -0.91(-4.55%)
Feb 09, 2009 19.85 20.24 19.85 20.02 9,330 +0.31(+1.57%)
Feb 06, 2009 19.42 19.95 19.42 19.71 3,438 +0.41(+2.13%)
Feb 05, 2009 18.73 19.34 18.61 19.30 10,555 +0.27(+1.41%)
Feb 04, 2009 18.97 19.31 18.79 19.03 110,630 +0.20(+1.08%)
Feb 03, 2009 18.78 18.83 18.57 18.83 16,561 +0.12(+0.64%)
Feb 02, 2009 18.81 18.81 18.50 18.71 11,245 -0.25(-1.33%)
Jan 30, 2009 19.73 19.77 18.96 18.96 0 -0.44(-2.25%)
Jan 29, 2009 19.77 19.77 19.39 19.39 1,486 -0.69(-3.41%)
Jan 28, 2009 19.84 20.16 19.84 20.08 1,899 +0.49(+2.49%)
Jan 27, 2009 19.54 19.62 19.41 19.59 4,897 +0.16(+0.83%)
Jan 26, 2009 19.32 19.93 19.25 19.43 9,514 +0.62(+3.31%)
Jan 23, 2009 17.34 19.43 17.34 18.81 4,500 +0.53(+2.91%)
Jan 22, 2009 18.84 18.84 18.17 18.28 3,819 -0.94(-4.91%)
Jan 21, 2009 18.30 19.22 17.97 19.22 3,961 +1.32(+7.35%)
Jan 20, 2009 18.94 19.10 17.90 17.90 21,761 -1.03(-5.43%)
Jan 16, 2009 19.22 19.22 18.48 18.93 14,009 +0.45(+2.45%)
Jan 15, 2009 18.53 18.94 17.99 18.48 3,540 -0.19(-1.02%)
Jan 14, 2009 18.50 18.69 18.38 18.67 2,633 -0.70(-3.61%)
Jan 13, 2009 19.03 19.61 19.00 19.37 2,008 +0.35(+1.84%)
Jan 12, 2009 19.29 19.29 19.02 19.02 6,900 -1.15(-5.70%)
Jan 09, 2009 20.75 20.75 20.13 20.17 1,377 -0.44(-2.14%)
Jan 08, 2009 20.43 20.62 20.43 20.61 5,640 +0.28(+1.38%)
Jan 07, 2009 21.31 21.31 20.24 20.33 7,267 -1.41(-6.49%)
Jan 06, 2009 21.54 21.90 21.38 21.74 2,414 +0.76(+3.62%)
Jan 05, 2009 19.84 21.32 19.84 20.98 4,895 +0.63(+3.10%)
Jan 02, 2009 20.00 20.35 19.90 20.35 0 +1.20(+6.26%)
Jan 01, 2009 18.61 19.42 18.60 19.15 0 +0.00(+0.00%)
Dec 31, 2008 18.61 19.42 18.60 19.15 67,658 +0.42(+2.24%)
Dec 30, 2008 18.07 18.73 18.07 18.73 6,874 +0.36(+1.95%)
Dec 29, 2008 18.32 18.39 18.08 18.37 15,169 +0.47(+2.60%)
Dec 26, 2008 17.73 17.91 17.73 17.91 4,359 +0.38(+2.14%)
Dec 24, 2008 17.99 17.99 17.36 17.53 5,083 -0.14(-0.80%)
Dec 23, 2008 18.02 18.02 17.50 17.67 14,746 +0.25(+1.45%)
Dec 22, 2008 18.38 19.18 17.40 17.42 8,388 -1.18(-6.34%)
Dec 19, 2008 18.52 18.95 18.52 18.60 9,434 +0.23(+1.28%)
Dec 18, 2008 19.49 19.49 18.31 18.37 8,180 -1.24(-6.34%)
Dec 17, 2008 19.61 19.90 19.52 19.61 51,810 +0.27(+1.40%)
Dec 16, 2008 19.01 19.47 18.63 19.34 21,645 +0.78(+4.20%)
Dec 15, 2008 19.48 19.48 18.25 18.56 12,562 -0.18(-0.96%)
Dec 12, 2008 18.20 18.81 18.20 18.74 6,765 +0.11(+0.59%)
Dec 11, 2008 19.34 19.90 18.57 18.63 26,953 -0.59(-3.07%)
Dec 10, 2008 18.40 19.30 18.40 19.22 10,582 +0.99(+5.42%)
Dec 09, 2008 18.08 18.76 18.00 18.23 19,443 +0.28(+1.57%)
Dec 08, 2008 17.94 18.17 17.75 17.95 4,965 +1.18(+7.04%)
Dec 05, 2008 16.31 16.79 15.61 16.77 10,484 +0.28(+1.70%)
Dec 04, 2008 17.92 17.96 16.42 16.49 15,176 -1.53(-8.49%)
Dec 03, 2008 17.49 18.37 17.32 18.02 10,724 +0.34(+1.92%)
Dec 02, 2008 17.73 18.22 17.50 17.68 11,438 +0.02(+0.11%)
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.