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 10.52 10.57 10.35 10.38 164,237 -0.01(-0.06%)
Apr 29, 2009 10.25 10.48 10.24 10.39 31,417 +0.23(+2.23%)
Apr 28, 2009 10.09 10.26 10.09 10.16 23,596 -0.03(-0.33%)
Apr 27, 2009 10.26 10.34 10.17 10.19 11,258 -0.15(-1.42%)
Apr 24, 2009 10.20 10.43 10.20 10.34 33,802 +0.33(+3.26%)
Apr 23, 2009 10.00 10.03 9.917 10.01 11,206 +0.05(+0.53%)
Apr 22, 2009 9.888 10.15 9.888 9.961 321,601 +0.03(+0.34%)
Apr 21, 2009 9.828 9.941 9.828 9.928 5,415 +0.09(+0.88%)
Apr 20, 2009 10.11 10.21 9.842 9.842 188,021 -0.45(-4.34%)
Apr 17, 2009 10.27 10.32 10.18 10.29 15,210 +0.09(+0.85%)
Apr 16, 2009 10.09 10.23 10.00 10.20 26,470 +0.19(+1.93%)
Apr 15, 2009 9.921 10.01 9.862 10.01 17,536 +0.04(+0.40%)
Apr 14, 2009 9.898 10.03 9.895 9.968 57,024 -0.09(-0.86%)
Apr 13, 2009 9.941 10.09 9.897 10.05 21,441 +0.01(+0.13%)
Apr 09, 2009 10.12 10.12 9.948 10.04 15,047 +0.28(+2.86%)
Apr 08, 2009 9.635 9.786 9.591 9.762 13,980 +0.14(+1.45%)
Apr 07, 2009 9.635 9.635 9.552 9.622 9,042 -0.21(-2.10%)
Apr 06, 2009 9.908 9.908 9.708 9.828 99,741 -0.18(-1.80%)
Apr 03, 2009 9.875 10.03 9.800 10.01 37,621 +0.17(+1.76%)
Apr 02, 2009 9.835 10.00 9.811 9.835 28,865 +0.40(+4.23%)
Apr 01, 2009 9.149 9.502 9.149 9.435 24,323 +0.19(+2.02%)
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%)
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.