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 (%)
Nov 30, 2009 13.49 13.50 13.41 13.45 17,758 -0.05(-0.37%)
Nov 27, 2009 13.39 13.52 13.32 13.50 7,591 -0.17(-1.27%)
Nov 25, 2009 13.61 13.68 13.61 13.68 12,506 +0.13(+0.98%)
Nov 24, 2009 13.54 13.56 13.48 13.54 9,519 +0.04(+0.30%)
Nov 23, 2009 13.59 13.59 13.48 13.50 12,789 +0.13(+0.95%)
Nov 20, 2009 13.33 13.38 13.31 13.38 5,262 -0.03(-0.25%)
Nov 19, 2009 13.46 13.46 13.29 13.41 11,509 -0.10(-0.74%)
Nov 18, 2009 13.54 13.54 13.43 13.51 73,053 +0.01(+0.05%)
Nov 17, 2009 13.48 13.51 13.43 13.50 12,045 -0.03(-0.24%)
Nov 16, 2009 13.43 13.58 13.43 13.54 136,945 +0.20(+1.49%)
Nov 13, 2009 13.29 13.38 13.29 13.34 9,854 +0.08(+0.58%)
Nov 12, 2009 13.30 13.35 13.26 13.26 25,467 -0.04(-0.32%)
Nov 11, 2009 13.36 13.36 13.30 13.30 2,363 +0.01(+0.04%)
Nov 10, 2009 13.26 13.32 13.26 13.30 5,068 +0.05(+0.40%)
Nov 09, 2009 13.09 13.27 13.09 13.24 16,369 +0.22(+1.69%)
Nov 06, 2009 12.94 13.02 12.94 13.02 19,499 +0.09(+0.67%)
Nov 05, 2009 12.84 12.96 12.84 12.94 13,885 +0.25(+1.94%)
Nov 04, 2009 12.72 12.84 12.69 12.69 30,710 +0.08(+0.61%)
Nov 03, 2009 12.57 12.61 12.53 12.61 11,605 +0.03(+0.23%)
Nov 02, 2009 12.59 12.65 12.49 12.59 38,408 +0.01(+0.11%)
Oct 30, 2009 12.76 12.79 12.53 12.57 113,155 -0.19(-1.51%)
Oct 29, 2009 12.63 12.78 12.63 12.76 324,367 +0.11(+0.84%)
Oct 28, 2009 12.81 12.83 12.64 12.66 9,129 -0.17(-1.35%)
Oct 27, 2009 12.86 12.91 12.82 12.83 16,294 -0.01(-0.05%)
Oct 26, 2009 12.96 13.07 12.81 12.84 14,390 -0.10(-0.77%)
Oct 23, 2009 12.94 12.94 12.87 12.94 15,187 -0.15(-1.12%)
Oct 22, 2009 13.00 13.11 12.94 13.08 23,740 +0.09(+0.67%)
Oct 21, 2009 13.22 13.23 13.00 13.00 21,893 -0.11(-0.81%)
Oct 20, 2009 13.09 13.10 13.09 13.10 5,941 -0.15(-1.10%)
Oct 19, 2009 13.12 13.26 13.12 13.25 6,579 +0.16(+1.21%)
Oct 16, 2009 13.07 13.12 13.03 13.09 6,310 -0.02(-0.15%)
Oct 15, 2009 13.00 13.13 13.00 13.11 21,101 +0.09(+0.66%)
Oct 14, 2009 12.96 13.07 12.93 13.02 16,162 +0.15(+1.18%)
Oct 13, 2009 12.89 12.92 12.86 12.87 7,532 -0.05(-0.41%)
Oct 12, 2009 12.96 12.98 12.92 12.92 11,398 +0.01(+0.10%)
Oct 09, 2009 12.86 12.91 12.84 12.91 11,370 +0.07(+0.55%)
Oct 08, 2009 12.84 12.87 12.82 12.84 9,733 +0.10(+0.78%)
Oct 07, 2009 12.72 12.74 12.69 12.74 18,961 +0.03(+0.23%)
Oct 06, 2009 12.63 12.76 12.63 12.71 55,796 +0.17(+1.34%)
Oct 05, 2009 12.46 12.56 12.41 12.54 5,194 +0.11(+0.90%)
Oct 02, 2009 12.41 12.47 12.40 12.43 27,230 -0.05(-0.43%)
Oct 01, 2009 12.66 12.66 12.49 12.49 5,867 -0.22(-1.73%)
Sep 30, 2009 12.81 12.81 12.64 12.70 17,432 -0.04(-0.31%)
Sep 29, 2009 12.79 12.79 12.74 12.74 3,712 -0.01(-0.09%)
Sep 28, 2009 12.58 12.79 12.58 12.76 7,086 +0.22(+1.75%)
Sep 25, 2009 12.55 12.56 12.53 12.54 9,649 -0.05(-0.38%)
Sep 24, 2009 12.69 12.69 12.51 12.58 31,825 -0.11(-0.84%)
Sep 23, 2009 12.84 12.86 12.69 12.69 25,892 -0.12(-0.94%)
Sep 22, 2009 12.87 12.87 12.78 12.81 18,577 +0.01(+0.05%)
Sep 21, 2009 12.76 12.82 12.74 12.80 10,396 -0.04(-0.31%)
Sep 18, 2009 12.84 12.88 12.80 12.84 15,525 +0.03(+0.26%)
Sep 17, 2009 12.78 12.82 12.74 12.81 28,311 +0.15(+1.21%)
Sep 16, 2009 12.68 12.76 12.63 12.66 73,400 +0.04(+0.32%)
Sep 15, 2009 12.54 12.64 12.53 12.62 22,986 +0.05(+0.37%)
Sep 14, 2009 12.49 12.57 12.48 12.57 12,223 +0.07(+0.59%)
Sep 11, 2009 12.50 12.53 12.43 12.50 13,400 +0.03(+0.27%)
Sep 10, 2009 12.31 12.47 12.31 12.47 28,304 +0.13(+1.08%)
Sep 09, 2009 12.27 12.37 12.26 12.33 35,220 +0.10(+0.79%)
Sep 08, 2009 12.19 12.25 12.18 12.23 19,961 +0.12(+0.96%)
Sep 04, 2009 11.93 12.12 11.93 12.12 33,893 +0.17(+1.45%)
Sep 03, 2009 11.89 11.95 11.87 11.95 4,615 +0.11(+0.90%)
Sep 02, 2009 11.87 11.89 11.81 11.84 6,917 -0.07(-0.61%)
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.