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 15.36 15.77 15.34 15.72 208,294 +0.25(+1.62%)
Dec 30, 2008 15.20 15.47 15.20 15.47 500,323 +0.25(+1.65%)
Dec 29, 2008 15.65 15.65 15.06 15.22 419,563 +0.06(+0.40%)
Dec 26, 2008 15.43 15.43 15.03 15.16 141,462 +0.15(+1.02%)
Dec 24, 2008 15.20 15.22 14.86 15.01 188,538 +0.18(+1.24%)
Dec 23, 2008 15.18 15.18 14.63 14.83 399,093 -0.10(-0.66%)
Dec 22, 2008 15.11 15.19 14.75 14.92 393,753 -0.10(-0.69%)
Dec 20, 2008 15.27 15.29 14.81 15.03 0 +0.00(+0.00%)
Dec 19, 2008 15.27 15.29 14.81 15.03 456,675 -0.28(-1.84%)
Dec 18, 2008 15.86 15.86 15.17 15.31 397,335 -0.41(-2.61%)
Dec 17, 2008 15.72 16.07 15.47 15.72 5,731,474 -0.43(-2.65%)
Dec 16, 2008 15.08 16.17 15.05 16.15 1,892,241 +0.95(+6.28%)
Dec 15, 2008 15.05 15.31 14.76 15.19 191,114 +0.08(+0.53%)
Dec 13, 2008 15.00 15.19 14.09 15.11 0 +0.00(+0.00%)
Dec 12, 2008 15.00 15.19 14.09 15.11 354,742 +0.23(+1.52%)
Dec 11, 2008 14.98 15.21 14.72 14.89 377,238 +0.05(+0.33%)
Dec 10, 2008 14.90 14.98 14.63 14.84 263,930 +0.72(+5.07%)
Dec 09, 2008 14.48 14.67 14.12 14.12 425,048 -0.44(-3.02%)
Dec 08, 2008 14.56 14.83 14.33 14.56 445,603 +0.53(+3.75%)
Dec 06, 2008 13.89 14.31 13.52 14.04 0 +0.00(+0.00%)
Dec 05, 2008 13.89 14.31 13.52 14.04 275,437 +0.15(+1.06%)
Dec 04, 2008 14.02 14.12 13.54 13.89 241,877 -0.22(-1.53%)
Dec 03, 2008 13.91 14.31 13.57 14.11 267,708 -0.05(-0.38%)
Dec 02, 2008 14.02 14.16 13.68 14.16 180,457 +0.41(+2.98%)
Dec 01, 2008 14.34 14.34 13.62 13.75 191,607 -0.84(-5.74%)
Nov 28, 2008 14.80 14.80 14.37 14.59 218,086 -0.07(-0.46%)
Nov 26, 2008 13.93 14.65 13.93 14.65 155,351 +0.13(+0.93%)
Nov 25, 2008 14.87 14.88 14.03 14.52 270,110 -0.17(-1.12%)
Nov 24, 2008 13.81 14.79 13.70 14.69 312,844 +0.87(+6.33%)
Nov 21, 2008 13.07 13.81 12.89 13.81 240,652 +0.75(+5.71%)
Nov 20, 2008 13.88 13.88 12.83 13.06 235,389 -0.46(-3.39%)
Nov 19, 2008 13.58 14.29 13.52 13.52 114,625 -0.61(-4.29%)
Nov 18, 2008 14.43 14.51 13.80 14.13 165,792 -0.54(-3.67%)
Nov 17, 2008 14.92 14.92 14.28 14.67 387,834 -0.18(-1.24%)
Nov 14, 2008 15.24 15.35 14.45 14.85 203,620 -0.46(-3.00%)
Nov 13, 2008 14.50 15.45 14.23 15.31 214,169 +0.64(+4.38%)
Nov 12, 2008 15.17 15.17 14.56 14.67 246,149 -0.82(-5.29%)
Nov 11, 2008 15.44 15.60 15.01 15.49 212,061 -0.26(-1.64%)
Nov 10, 2008 16.42 16.42 15.50 15.74 320,438 -0.10(-0.61%)
Nov 07, 2008 15.90 15.90 15.49 15.84 294,296 +0.75(+4.94%)
Nov 06, 2008 16.02 16.02 15.03 15.09 237,034 -0.92(-5.73%)
Nov 05, 2008 16.57 16.94 15.88 16.01 258,472 -0.66(-3.96%)
Nov 04, 2008 16.51 16.67 16.15 16.67 242,856 +0.92(+5.86%)
Nov 03, 2008 15.18 15.84 15.18 15.75 205,009 +0.00(+0.00%)
Oct 31, 2008 15.29 15.80 14.81 15.75 1,757,361 +0.29(+1.90%)
Oct 30, 2008 15.82 15.89 14.99 15.46 372,859 +0.50(+3.31%)
Oct 29, 2008 14.68 15.39 14.33 14.96 357,214 -0.43(-2.78%)
Oct 28, 2008 14.33 16.51 13.33 15.39 263,284 +1.89(+14.00%)
Oct 27, 2008 13.80 13.86 13.46 13.50 191,977 -0.57(-4.09%)
Oct 25, 2008 14.29 14.46 13.80 14.07 0 +0.00(+0.00%)
Oct 24, 2008 14.29 14.46 13.80 14.07 227,237 -1.13(-7.44%)
Oct 23, 2008 14.95 15.27 14.48 15.21 291,510 +0.24(+1.64%)
Oct 22, 2008 15.93 15.93 14.70 14.96 179,064 -0.99(-6.21%)
Oct 21, 2008 16.69 16.69 15.80 15.95 307,283 -0.64(-3.84%)
Oct 20, 2008 16.44 17.06 16.09 16.59 336,376 +0.56(+3.52%)
Oct 17, 2008 15.60 16.45 14.04 16.02 100,790 -0.48(-2.93%)
Oct 16, 2008 16.28 16.51 15.02 16.51 215,334 +0.98(+6.30%)
Oct 15, 2008 17.43 17.43 15.29 15.53 298,874 -1.66(-9.64%)
Oct 14, 2008 18.71 18.71 16.42 17.19 175,722 +0.21(+1.22%)
Oct 13, 2008 16.94 17.14 16.10 16.98 119,405 +0.80(+4.91%)
Oct 10, 2008 14.98 16.40 14.68 16.18 406,156 +0.41(+2.57%)
Oct 09, 2008 17.05 17.17 15.46 15.78 172,947 -1.11(-6.57%)
Oct 08, 2008 18.96 18.96 16.42 16.89 134,353 -0.31(-1.78%)
Oct 07, 2008 17.61 17.86 17.19 17.19 124,010 -0.64(-3.60%)
Oct 06, 2008 18.87 18.87 16.73 17.84 103,606 -1.22(-6.42%)
Oct 04, 2008 19.99 19.99 18.78 19.06 0 +0.00(+0.00%)
Oct 03, 2008 19.99 19.99 18.78 19.06 51,147 -0.56(-2.84%)
Oct 02, 2008 19.92 19.92 19.37 19.61 68,846 -0.78(-3.81%)
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.