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 9.342 9.432 9.249 9.249 16,856 +0.08(+0.85%)
Mar 30, 2009 9.289 9.289 9.096 9.171 8,310 -0.58(-5.92%)
Mar 26, 2009 9.655 9.984 9.622 9.748 156,298 +0.14(+1.46%)
Mar 25, 2009 9.708 9.715 9.415 9.609 6,980 +0.02(+0.21%)
Mar 24, 2009 9.755 9.768 9.582 9.589 332,032 -0.15(-1.57%)
Mar 23, 2009 9.389 9.742 9.329 9.742 6,229 +0.62(+6.79%)
Mar 20, 2009 9.509 9.509 9.096 9.122 12,597 -0.25(-2.63%)
Mar 19, 2009 9.495 9.495 9.362 9.369 23,187 +0.06(+0.66%)
Mar 18, 2009 9.089 9.392 8.996 9.308 65,679 +0.14(+1.51%)
Mar 17, 2009 8.909 9.169 8.849 9.169 12,678 +0.25(+2.84%)
Mar 16, 2009 9.102 9.372 8.916 8.916 203,878 -0.01(-0.07%)
Mar 13, 2009 8.876 8.949 8.828 8.923 0 +0.07(+0.75%)
Mar 12, 2009 8.470 8.856 8.463 8.856 4,681 +0.33(+3.91%)
Mar 11, 2009 8.578 8.583 8.474 8.523 271,453 +0.09(+1.03%)
Mar 10, 2009 8.084 8.450 7.404 8.437 194,876 +0.47(+5.94%)
Mar 09, 2009 7.970 8.084 7.904 7.964 23,525 +0.00(+0.02%)
Mar 06, 2009 8.134 8.134 7.851 7.962 0 -0.09(-1.17%)
Mar 05, 2009 8.257 8.257 8.057 8.057 11,005 -0.44(-5.21%)
Mar 04, 2009 8.230 8.500 8.230 8.500 15,654 +0.56(+7.08%)
Mar 02, 2009 8.250 8.330 7.937 7.937 45,313 -0.58(-6.80%)
Feb 27, 2009 8.470 8.643 8.403 8.516 0 -0.20(-2.29%)
Feb 26, 2009 8.989 9.043 8.696 8.716 15,965 -0.25(-2.75%)
Feb 25, 2009 8.796 8.963 8.690 8.963 20,466 +0.02(+0.23%)
Feb 24, 2009 8.663 8.942 8.663 8.942 24,648 +0.33(+3.78%)
Feb 23, 2009 8.943 8.943 8.576 8.616 46,199 -0.34(-3.76%)
Feb 21, 2009 8.983 9.063 8.816 8.953 0 +0.00(+0.00%)
Feb 20, 2009 8.983 9.063 8.816 8.953 17,521 -0.15(-1.62%)
Feb 19, 2009 9.292 9.292 9.082 9.100 12,798 -0.08(-0.91%)
Feb 18, 2009 9.189 9.296 9.116 9.184 72,767 -0.05(-0.56%)
Feb 17, 2009 9.369 9.369 9.236 9.236 17,314 -0.53(-5.46%)
Feb 14, 2009 9.825 9.868 9.769 9.769 0 +0.00(+0.00%)
Feb 13, 2009 9.825 9.868 9.769 9.769 15,288 +0.05(+0.48%)
Feb 12, 2009 9.529 9.735 9.475 9.722 187,396 -0.01(-0.12%)
Feb 11, 2009 9.808 9.835 9.682 9.734 12,239 +0.09(+0.88%)
Feb 10, 2009 10.09 10.09 9.648 9.648 12,808 -0.49(-4.86%)
Feb 09, 2009 10.11 10.20 10.06 10.14 8,453 +0.00(+0.00%)
Feb 06, 2009 9.968 10.19 9.968 10.14 61,331 +0.17(+1.73%)
Feb 05, 2009 9.602 9.969 9.602 9.969 11,520 +0.21(+2.15%)
Feb 04, 2009 9.858 9.862 9.728 9.759 4,757 +0.10(+1.01%)
Feb 03, 2009 9.435 9.662 9.422 9.662 4,280 +0.21(+2.21%)
Feb 02, 2009 9.316 9.512 9.316 9.453 3,749 +0.05(+0.48%)
Jan 30, 2009 9.728 9.728 9.407 9.407 0 -0.29(-3.03%)
Jan 29, 2009 9.908 9.908 9.702 9.702 21,480 -0.37(-3.64%)
Jan 28, 2009 9.895 10.09 9.895 10.07 48,025 +0.34(+3.52%)
Jan 27, 2009 9.642 9.750 9.622 9.725 8,346 +0.18(+1.87%)
Jan 26, 2009 9.795 9.795 9.529 9.547 6,405 +0.04(+0.41%)
Jan 24, 2009 9.109 9.597 8.936 9.508 0 +0.00(+0.00%)
Jan 23, 2009 9.109 9.597 8.936 9.508 22,091 +0.18(+1.97%)
Jan 22, 2009 9.362 9.369 9.249 9.325 12,280 -0.16(-1.73%)
Jan 21, 2009 9.369 9.489 9.276 9.489 16,078 +0.13(+1.35%)
Jan 20, 2009 9.615 9.615 9.362 9.362 1,802 -0.15(-1.54%)
Jan 16, 2009 9.822 9.822 9.509 9.509 7,358 -0.14(-1.45%)
Jan 15, 2009 9.409 9.648 9.256 9.648 63,692 +0.15(+1.54%)
Jan 14, 2009 9.655 9.655 9.469 9.502 21,065 -0.26(-2.66%)
Jan 13, 2009 9.728 9.902 9.702 9.762 5,570 +0.01(+0.07%)
Jan 12, 2009 9.868 9.868 9.711 9.755 23,268 -0.33(-3.24%)
Jan 10, 2009 10.37 10.37 10.08 10.08 0 +0.00(+0.00%)
Jan 09, 2009 10.37 10.37 10.08 10.08 16,970 -0.14(-1.37%)
Jan 08, 2009 10.18 10.26 10.18 10.22 7,261 -0.02(-0.20%)
Jan 07, 2009 10.49 10.49 10.24 10.24 19,554 -0.45(-4.18%)
Jan 06, 2009 10.57 10.74 10.56 10.69 30,137 +0.25(+2.43%)
Jan 05, 2009 10.39 10.57 10.35 10.43 70,297 +0.18(+1.72%)
Jan 02, 2009 9.948 10.26 9.948 10.26 0 +0.33(+3.32%)
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.