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 (%)
Jan 30, 2009 18.23 18.29 17.67 17.67 0 -0.45(-2.48%)
Jan 29, 2009 18.32 18.35 18.09 18.12 8,091 -0.53(-2.84%)
Jan 28, 2009 18.54 18.84 18.44 18.65 5,789 +0.63(+3.49%)
Jan 27, 2009 17.96 18.11 17.86 18.02 6,781 +0.23(+1.29%)
Jan 26, 2009 17.17 18.06 17.17 17.79 8,650 +0.23(+1.33%)
Jan 23, 2009 17.55 17.94 17.53 17.56 6,997 -0.28(-1.57%)
Jan 22, 2009 17.70 17.95 17.40 17.84 6,402 -0.21(-1.18%)
Jan 21, 2009 17.77 18.05 17.39 18.05 4,326 +0.55(+3.14%)
Jan 20, 2009 18.54 18.54 17.46 17.50 9,135 -1.08(-5.81%)
Jan 16, 2009 18.67 18.70 17.95 18.58 14,301 +0.41(+2.26%)
Jan 15, 2009 17.70 18.50 17.49 18.17 24,574 +0.10(+0.55%)
Jan 14, 2009 18.42 18.42 17.92 18.07 36,041 -0.54(-2.91%)
Jan 13, 2009 18.76 18.92 18.61 18.61 14,209 -0.14(-0.74%)
Jan 12, 2009 19.58 19.58 18.66 18.75 10,136 -0.78(-4.01%)
Jan 09, 2009 20.20 20.20 19.37 19.53 6,162 -0.38(-1.89%)
Jan 08, 2009 19.63 19.95 19.63 19.91 7,715 +0.24(+1.24%)
Jan 07, 2009 20.10 20.10 19.57 19.67 11,978 -0.88(-4.27%)
Jan 06, 2009 21.53 21.53 20.21 20.54 24,284 +0.57(+2.86%)
Jan 05, 2009 20.91 20.91 19.72 19.97 7,613 -0.02(-0.11%)
Jan 02, 2009 19.65 20.06 19.51 19.99 0 +0.34(+1.74%)
Jan 01, 2009 18.84 19.65 18.84 19.65 0 +0.00(+0.00%)
Dec 31, 2008 18.84 19.65 18.84 19.65 59,138 +0.80(+4.24%)
Dec 30, 2008 20.29 20.29 18.42 18.85 18,249 +0.62(+3.40%)
Dec 29, 2008 18.25 18.30 17.98 18.23 19,096 -0.20(-1.06%)
Dec 26, 2008 18.37 18.50 18.18 18.43 24,550 +0.15(+0.84%)
Dec 24, 2008 18.12 18.32 18.00 18.27 32,531 +0.15(+0.84%)
Dec 23, 2008 21.15 21.15 17.97 18.12 14,589 -0.11(-0.60%)
Dec 22, 2008 18.72 18.72 17.87 18.23 9,779 -0.53(-2.80%)
Dec 19, 2008 19.12 19.12 18.67 18.76 12,639 -0.03(-0.18%)
Dec 18, 2008 21.05 21.05 18.58 18.79 15,254 -0.36(-1.88%)
Dec 17, 2008 22.41 22.41 18.80 19.15 39,264 +0.15(+0.79%)
Dec 16, 2008 18.26 19.00 18.12 19.00 6,428 +1.08(+6.03%)
Dec 15, 2008 18.46 18.46 17.61 17.92 14,959 -0.33(-1.83%)
Dec 12, 2008 17.55 18.32 17.53 18.25 10,088 +0.14(+0.80%)
Dec 11, 2008 18.75 18.96 17.99 18.11 10,262 -0.79(-4.16%)
Dec 10, 2008 18.73 19.13 18.71 18.90 19,077 +0.15(+0.78%)
Dec 09, 2008 18.78 19.12 18.54 18.75 23,835 -0.12(-0.64%)
Dec 08, 2008 18.75 19.13 18.69 18.87 14,747 +0.92(+5.14%)
Dec 05, 2008 16.85 17.95 16.66 17.95 8,197 +0.76(+4.43%)
Dec 04, 2008 17.66 18.00 17.02 17.19 18,369 -0.43(-2.42%)
Dec 03, 2008 17.11 17.86 17.11 17.61 8,802 +0.23(+1.32%)
Dec 02, 2008 19.00 19.00 16.94 17.38 8,420 +0.32(+1.85%)
Dec 01, 2008 18.04 18.04 17.07 17.07 2,394 -1.36(-7.36%)
Nov 28, 2008 18.30 18.42 18.17 18.42 6,096 +0.29(+1.62%)
Nov 26, 2008 17.21 18.24 17.12 18.13 16,495 +0.89(+5.16%)
Nov 25, 2008 17.01 17.24 16.77 17.24 7,135 +0.19(+1.11%)
Nov 24, 2008 16.21 17.05 16.21 17.05 7,300 +1.00(+6.20%)
Nov 21, 2008 15.17 16.05 14.96 16.05 22,776 +0.82(+5.42%)
Nov 20, 2008 15.76 16.36 15.12 15.23 14,725 -0.79(-4.93%)
Nov 19, 2008 16.38 17.29 16.02 16.02 12,590 -1.28(-7.37%)
Nov 18, 2008 17.37 17.50 16.74 17.30 7,369 +0.05(+0.26%)
Nov 17, 2008 17.40 17.80 17.18 17.25 15,766 -0.70(-3.90%)
Nov 14, 2008 17.89 18.30 17.84 17.95 4,617 -0.36(-1.97%)
Nov 13, 2008 17.45 18.31 17.21 18.31 20,200 +0.76(+4.34%)
Nov 12, 2008 17.99 18.20 17.55 17.55 7,340 -0.77(-4.21%)
Nov 11, 2008 18.24 18.61 18.20 18.32 13,503 -0.33(-1.75%)
Nov 10, 2008 17.88 19.31 17.88 18.65 9,954 -0.09(-0.50%)
Nov 07, 2008 18.91 18.97 18.53 18.74 4,021 +0.00(+0.01%)
Nov 06, 2008 19.00 20.83 18.60 18.74 4,525 -1.03(-5.22%)
Nov 05, 2008 26.00 20.53 19.77 19.77 21,460 -0.85(-4.11%)
Nov 04, 2008 21.11 21.11 20.30 20.62 9,225 +0.51(+2.54%)
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.