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 (%)
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%)
Mar 02, 2009 12.01 12.26 10.88 11.03 400,604 -1.42(-11.41%)
Feb 27, 2009 12.16 12.82 12.00 12.45 0 -0.08(-0.64%)
Feb 26, 2009 12.90 13.20 12.44 12.53 228,317 -0.08(-0.63%)
Feb 25, 2009 12.63 13.13 12.50 12.61 186,535 -0.36(-2.78%)
Feb 24, 2009 12.11 13.14 12.08 12.97 157,944 +0.86(+7.10%)
Feb 23, 2009 13.16 13.39 12.11 12.11 185,338 -0.85(-6.56%)
Feb 21, 2009 12.66 13.16 12.57 12.96 0 +0.00(+0.00%)
Feb 20, 2009 12.66 13.16 12.57 12.96 298,652 -0.22(-1.67%)
Feb 19, 2009 13.30 13.65 12.92 13.18 187,070 +0.10(+0.76%)
Feb 18, 2009 13.12 13.48 12.87 13.08 208,266 -0.15(-1.13%)
Feb 17, 2009 14.00 14.34 13.10 13.23 531,881 -1.57(-10.60%)
Feb 14, 2009 14.31 15.18 14.31 14.80 0 +0.00(+0.00%)
Feb 13, 2009 14.31 15.18 14.31 14.80 201,173 +0.19(+1.29%)
Feb 12, 2009 14.44 14.73 14.01 14.61 210,909 -0.09(-0.61%)
Feb 11, 2009 15.00 15.30 14.30 14.70 263,037 +0.00(+0.00%)
Feb 10, 2009 15.50 16.06 14.52 14.70 313,900 -1.01(-6.43%)
Feb 09, 2009 15.65 16.22 15.44 15.71 446,593 +0.29(+1.88%)
Feb 06, 2009 14.63 15.75 14.63 15.42 428,328 +0.80(+5.47%)
Feb 05, 2009 14.04 14.78 13.81 14.62 195,683 +0.69(+4.95%)
Feb 04, 2009 14.14 14.40 13.75 13.93 358,488 +0.03(+0.22%)
Feb 03, 2009 13.40 13.90 13.40 13.90 107,138 +0.52(+3.89%)
Feb 02, 2009 13.24 13.59 13.02 13.38 220,129 -0.11(-0.78%)
Jan 30, 2009 13.95 14.21 13.41 13.49 0 -0.37(-2.70%)
Jan 29, 2009 14.49 14.49 13.85 13.86 208,936 -0.57(-3.95%)
Jan 28, 2009 14.41 14.75 14.08 14.43 362,763 +0.60(+4.34%)
Jan 27, 2009 13.60 13.99 13.51 13.83 553,374 +0.63(+4.77%)
Jan 26, 2009 13.28 13.85 13.03 13.20 405,811 -0.09(-0.68%)
Jan 24, 2009 12.66 13.74 12.51 13.29 0 +0.00(+0.00%)
Jan 23, 2009 12.66 13.74 12.51 13.29 223,103 +0.24(+1.84%)
Jan 22, 2009 13.43 13.56 12.69 13.05 388,304 -0.64(-4.70%)
Jan 21, 2009 12.87 13.77 12.77 13.69 254,540 +1.00(+7.85%)
Jan 20, 2009 13.59 13.73 12.64 12.70 298,026 -1.16(-8.40%)
Jan 16, 2009 14.09 14.37 13.37 13.86 194,805 +0.25(+1.84%)
Jan 15, 2009 13.46 13.91 12.80 13.61 503,664 -0.08(-0.58%)
Jan 14, 2009 14.13 14.13 13.40 13.69 256,493 -0.69(-4.80%)
Jan 13, 2009 14.16 14.51 13.75 14.38 334,890 +0.40(+2.86%)
Jan 12, 2009 15.14 15.36 13.94 13.98 481,998 -1.55(-9.98%)
Jan 10, 2009 16.20 17.14 15.42 15.53 0 +0.00(+0.00%)
Jan 09, 2009 16.20 17.14 15.42 15.53 217,900 -0.71(-4.37%)
Jan 08, 2009 15.50 16.24 15.28 16.24 330,591 +0.47(+2.98%)
Jan 07, 2009 17.21 17.21 15.68 15.77 520,856 -1.86(-10.55%)
Jan 06, 2009 17.48 17.99 17.01 17.63 966,585 +0.70(+4.15%)
Jan 05, 2009 16.02 17.35 16.02 16.93 864,104 +0.66(+4.05%)
Jan 02, 2009 15.74 16.32 14.74 16.27 0 +1.38(+9.26%)
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.