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 (%)
Jul 31, 2008 14.32 14.34 14.18 14.18 29,037 -0.11(-0.74%)
Jul 30, 2008 14.24 14.28 14.15 14.28 4,050 +0.20(+1.41%)
Jul 29, 2008 14.08 14.14 13.96 14.08 1,767 +0.07(+0.53%)
Jul 28, 2008 14.03 14.19 14.01 14.01 34,858 -0.11(-0.78%)
Jul 25, 2008 14.18 14.19 14.12 14.12 11,865 -0.04(-0.31%)
Jul 24, 2008 14.32 14.32 14.14 14.16 12,960 -0.13(-0.89%)
Jul 23, 2008 14.36 14.40 14.24 14.29 618,011 +0.02(+0.15%)
Jul 22, 2008 14.11 14.28 14.11 14.27 2,853 +0.06(+0.39%)
Jul 21, 2008 14.32 14.32 14.20 14.21 8,875 -0.07(-0.48%)
Jul 18, 2008 14.02 14.30 14.02 14.28 6,263 -0.04(-0.30%)
Jul 17, 2008 14.18 14.35 14.14 14.33 15,499 +0.16(+1.10%)
Jul 16, 2008 13.90 14.18 13.90 14.17 53,169 +0.19(+1.38%)
Jul 15, 2008 13.75 14.14 13.75 13.98 54,492 -0.04(-0.29%)
Jul 14, 2008 14.10 14.13 13.95 14.02 64,950 -0.03(-0.24%)
Jul 11, 2008 14.07 14.15 13.89 14.05 27,120 -0.09(-0.61%)
Jul 10, 2008 14.19 14.27 13.56 14.14 447,553 -0.14(-0.98%)
Jul 09, 2008 14.46 14.46 14.26 14.28 10,210 -0.11(-0.74%)
Jul 08, 2008 14.26 14.41 14.24 14.38 9,754 -0.01(-0.05%)
Jul 07, 2008 14.44 14.51 14.19 14.39 11,282 -0.07(-0.51%)
Jul 04, 2008 14.26 14.46 14.15 14.46 22,516 +0.00(+0.00%)
Jul 03, 2008 14.26 14.46 14.15 14.46 22,516 -0.07(-0.51%)
Jul 02, 2008 14.78 14.81 14.54 14.54 12,208 -0.14(-0.92%)
Jul 01, 2008 14.57 14.68 14.48 14.67 10,150 -0.12(-0.82%)
Jun 30, 2008 14.72 14.86 14.72 14.79 12,569 +0.12(+0.80%)
Jun 27, 2008 14.68 14.75 14.60 14.68 13,983 +0.03(+0.17%)
Jun 26, 2008 14.92 14.92 14.64 14.65 14,316 -0.38(-2.52%)
Jun 25, 2008 14.97 15.11 14.93 15.03 14,927 +0.15(+0.98%)
Jun 24, 2008 14.75 14.98 14.75 14.88 7,384 -0.02(-0.11%)
Jun 23, 2008 14.96 14.97 14.86 14.90 39,741 -0.13(-0.86%)
Jun 20, 2008 15.23 15.23 15.03 15.03 3,560 -0.22(-1.47%)
Jun 19, 2008 15.19 15.30 15.19 15.25 9,240 +0.06(+0.38%)
Jun 18, 2008 15.25 15.26 15.16 15.20 40,055 -0.23(-1.51%)
Jun 17, 2008 15.44 15.47 15.43 15.43 5,987 +0.04(+0.29%)
Jun 16, 2008 16.33 16.33 14.14 15.38 28,476 -0.02(-0.16%)
Jun 13, 2008 15.30 15.42 15.29 15.41 47,223 +0.24(+1.58%)
Jun 12, 2008 15.24 15.30 15.17 15.17 8,857 +0.00(+0.02%)
Jun 11, 2008 15.37 15.37 15.17 15.17 21,268 -0.23(-1.49%)
Jun 10, 2008 15.38 15.49 15.36 15.39 15,935 -0.10(-0.64%)
Jun 09, 2008 15.48 15.58 15.39 15.49 35,885 -0.05(-0.34%)
Jun 06, 2008 15.79 15.79 15.55 15.55 12,266 -0.41(-2.55%)
Jun 05, 2008 15.87 15.96 15.87 15.96 10,239 +0.28(+1.79%)
Jun 04, 2008 15.67 15.79 15.64 15.67 16,729 -0.03(-0.21%)
Jun 03, 2008 15.84 15.84 15.62 15.71 16,612 -0.10(-0.62%)
Jun 02, 2008 15.92 15.92 15.73 15.81 11,616 -0.17(-1.09%)
May 30, 2008 15.92 15.98 15.92 15.98 8,286 -0.00(-0.00%)
May 29, 2008 15.77 15.98 15.73 15.98 30,723 +0.19(+1.21%)
May 28, 2008 15.72 15.79 15.65 15.79 17,429 +0.14(+0.91%)
May 27, 2008 15.63 15.66 15.63 15.65 1,857 +0.10(+0.64%)
May 26, 2008 15.74 15.74 15.51 15.55 0 +0.00(+0.00%)
May 23, 2008 15.74 15.74 15.51 15.55 15,019 -0.24(-1.52%)
May 22, 2008 15.81 15.87 15.78 15.79 16,001 +0.05(+0.30%)
May 21, 2008 16.02 16.05 15.74 15.74 21,215 -0.24(-1.50%)
May 20, 2008 16.07 16.07 15.96 15.98 42,607 -0.19(-1.15%)
May 19, 2008 16.15 16.35 16.15 16.17 19,554 +0.00(+0.00%)
May 16, 2008 16.17 16.17 16.04 16.17 6,779 +0.07(+0.46%)
May 15, 2008 15.84 16.09 15.84 16.09 10,661 +0.19(+1.21%)
May 14, 2008 15.86 16.03 15.86 15.90 18,802 +0.09(+0.60%)
May 13, 2008 15.79 15.89 15.74 15.81 25,830 +0.02(+0.12%)
May 12, 2008 15.64 15.79 15.60 15.79 7,842 +0.17(+1.11%)
May 09, 2008 15.58 15.65 15.58 15.61 16,177 -0.05(-0.30%)
May 08, 2008 15.66 15.69 15.62 15.66 23,578 +0.01(+0.04%)
May 07, 2008 15.88 15.88 15.65 15.65 5,699 -0.21(-1.31%)
May 06, 2008 15.59 15.86 15.59 15.86 9,281 +0.21(+1.37%)
May 05, 2008 15.70 15.70 15.59 15.65 30,134 -0.01(-0.04%)
May 02, 2008 15.73 15.73 15.55 15.65 12,164 +0.03(+0.21%)
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.