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, 2009 17.93 17.95 17.42 17.49 565,143 +0.13(+0.75%)
Apr 29, 2009 16.60 17.52 16.60 17.36 281,379 +0.75(+4.52%)
Apr 28, 2009 16.73 16.90 16.54 16.61 159,591 -0.40(-2.35%)
Apr 27, 2009 17.19 17.19 16.88 17.01 202,547 -0.50(-2.86%)
Apr 24, 2009 17.43 17.65 17.26 17.51 288,175 +0.37(+2.16%)
Apr 23, 2009 17.30 17.30 16.95 17.14 272,830 +0.23(+1.36%)
Apr 22, 2009 17.19 17.99 16.76 16.91 301,346 -0.31(-1.80%)
Apr 21, 2009 16.52 17.24 16.52 17.22 158,200 +0.55(+3.30%)
Apr 20, 2009 17.43 17.43 16.58 16.67 226,307 -0.79(-4.52%)
Apr 17, 2009 17.20 17.86 17.20 17.46 197,270 -0.07(-0.40%)
Apr 16, 2009 17.87 17.87 17.19 17.53 350,025 +0.10(+0.57%)
Apr 15, 2009 17.24 17.43 17.13 17.43 189,126 +0.43(+2.53%)
Apr 14, 2009 17.12 17.34 16.93 17.00 236,263 -0.08(-0.47%)
Apr 13, 2009 16.85 17.17 16.54 17.08 261,411 +0.53(+3.20%)
Apr 09, 2009 16.48 16.60 16.34 16.55 234,748 +0.71(+4.48%)
Apr 08, 2009 15.70 15.91 15.63 15.84 130,538 +0.17(+1.08%)
Apr 07, 2009 15.71 15.92 15.65 15.67 188,752 -0.41(-2.55%)
Apr 06, 2009 16.30 16.42 15.81 16.08 179,664 -0.07(-0.43%)
Apr 03, 2009 16.02 16.18 15.70 16.15 747,352 +0.16(+1.00%)
Apr 02, 2009 15.89 16.29 15.72 15.99 745,355 +0.77(+5.06%)
Apr 01, 2009 14.51 15.25 14.51 15.22 472,902 +0.46(+3.12%)
Mar 31, 2009 14.88 15.02 14.26 14.76 126,624 +0.36(+2.50%)
Mar 30, 2009 14.51 14.99 14.25 14.40 495,989 -0.97(-6.31%)
Mar 26, 2009 15.05 15.45 15.00 15.37 165,052 +0.59(+3.99%)
Mar 25, 2009 15.22 15.30 14.40 14.78 208,112 +0.04(+0.28%)
Mar 24, 2009 14.33 15.03 14.33 14.74 149,911 -0.17(-1.15%)
Mar 23, 2009 14.61 14.91 14.59 14.91 212,412 +1.24(+9.07%)
Mar 20, 2009 14.13 14.13 13.64 13.67 85,352 -0.35(-2.50%)
Mar 19, 2009 14.10 14.35 14.00 14.02 131,289 -0.05(-0.36%)
Mar 18, 2009 14.00 14.25 13.65 14.07 157,419 +0.11(+0.79%)
Mar 17, 2009 13.46 13.97 13.33 13.96 178,009 +0.34(+2.50%)
Mar 16, 2009 13.90 14.04 13.60 13.62 364,048 +0.00(+0.00%)
Mar 13, 2009 13.50 13.72 13.38 13.62 0 +0.24(+1.79%)
Mar 12, 2009 12.93 13.44 12.88 13.38 143,404 +0.38(+2.92%)
Mar 11, 2009 13.42 13.42 12.88 13.00 171,583 -0.15(-1.14%)
Mar 10, 2009 12.43 13.15 12.43 13.15 130,446 +0.92(+7.52%)
Mar 09, 2009 12.08 12.55 12.08 12.23 110,947 -0.17(-1.37%)
Mar 06, 2009 12.61 12.61 12.11 12.40 0 -0.00(-0.00%)
Mar 05, 2009 12.81 12.81 12.40 12.40 113,734 -0.64(-4.90%)
Mar 04, 2009 12.93 13.21 12.77 13.04 791,540 +1.22(+10.32%)
Mar 02, 2009 12.41 12.46 11.81 11.82 700,518 -0.81(-6.41%)
Feb 27, 2009 12.63 12.83 12.50 12.63 0 -0.19(-1.48%)
Feb 26, 2009 13.01 13.18 12.77 12.82 166,551 -0.26(-1.99%)
Feb 25, 2009 13.05 13.32 12.90 13.08 229,790 -0.20(-1.51%)
Feb 24, 2009 12.81 13.35 12.70 13.28 199,024 +0.49(+3.81%)
Feb 23, 2009 13.28 13.28 12.72 12.79 268,501 -0.13(-0.99%)
Feb 20, 2009 12.95 13.13 12.72 12.92 281,143 -0.30(-2.27%)
Feb 19, 2009 13.45 13.67 13.10 13.22 178,118 -0.03(-0.23%)
Feb 18, 2009 13.39 13.39 13.05 13.25 255,529 +0.24(+1.84%)
Feb 17, 2009 13.28 13.35 13.00 13.01 327,143 -0.80(-5.79%)
Feb 13, 2009 13.92 13.98 13.78 13.81 238,040 +0.09(+0.66%)
Feb 12, 2009 13.67 13.73 13.38 13.72 415,593 -0.25(-1.79%)
Feb 11, 2009 14.14 14.27 13.85 13.97 155,885 +0.01(+0.07%)
Feb 10, 2009 14.54 14.68 13.84 13.96 171,580 -0.64(-4.38%)
Feb 09, 2009 14.65 14.69 14.44 14.60 189,905 +0.15(+1.04%)
Feb 06, 2009 14.13 14.50 14.04 14.45 291,839 +0.55(+3.98%)
Feb 05, 2009 13.57 14.00 13.50 13.90 214,896 +0.23(+1.68%)
Feb 04, 2009 13.46 13.83 13.46 13.67 178,010 +0.33(+2.45%)
Feb 03, 2009 13.29 13.41 13.07 13.34 79,119 +0.29(+2.22%)
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.