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 (%)
Jun 30, 2009 11.22 11.22 11.03 11.11 95,931 -0.12(-1.07%)
Jun 29, 2009 11.21 11.23 11.19 11.23 19,433 +0.09(+0.78%)
Jun 26, 2009 11.09 11.18 11.07 11.14 12,096 -0.01(-0.07%)
Jun 25, 2009 11.08 11.18 11.08 11.15 54,223 +0.24(+2.21%)
Jun 24, 2009 10.95 11.02 10.89 10.91 21,969 +0.07(+0.68%)
Jun 23, 2009 10.89 10.94 10.78 10.83 125,494 -0.11(-1.03%)
Jun 22, 2009 11.16 11.16 10.91 10.95 174,524 -0.35(-3.12%)
Jun 19, 2009 11.40 11.40 11.23 11.30 86,647 +0.04(+0.35%)
Jun 18, 2009 11.25 11.30 11.22 11.26 30,963 +0.07(+0.64%)
Jun 17, 2009 11.11 11.21 11.11 11.19 5,020 +0.05(+0.49%)
Jun 16, 2009 11.29 11.31 11.13 11.13 6,672 -0.09(-0.81%)
Jun 15, 2009 11.42 11.42 11.21 11.22 13,074 -0.32(-2.73%)
Jun 12, 2009 11.51 11.54 11.50 11.54 9,060 -0.01(-0.12%)
Jun 11, 2009 11.47 11.70 11.46 11.55 29,460 +0.11(+0.99%)
Jun 10, 2009 11.52 11.55 11.33 11.44 10,832 -0.01(-0.12%)
Jun 09, 2009 11.45 11.49 11.40 11.45 20,087 -0.01(-0.12%)
Jun 08, 2009 11.32 11.47 11.26 11.47 18,425 +0.01(+0.06%)
Jun 05, 2009 11.37 11.49 11.37 11.46 25,025 +0.01(+0.07%)
Jun 04, 2009 11.37 11.47 11.36 11.45 19,658 +0.09(+0.75%)
Jun 03, 2009 11.58 11.59 11.31 11.37 22,270 -0.30(-2.55%)
Jun 02, 2009 11.68 11.68 11.64 11.66 1,865 +0.00(+0.03%)
Jun 01, 2009 11.55 11.68 11.55 11.66 13,187 +0.34(+3.00%)
May 29, 2009 11.17 11.32 11.17 11.32 22,954 +0.20(+1.80%)
May 28, 2009 10.93 11.18 10.93 11.12 15,596 +0.14(+1.27%)
May 27, 2009 11.13 11.17 10.97 10.98 23,117 -0.11(-0.96%)
May 26, 2009 10.76 11.11 10.76 11.09 27,045 +0.21(+1.90%)
May 22, 2009 10.85 10.99 10.81 10.88 38,959 +0.05(+0.43%)
May 21, 2009 10.96 10.96 10.75 10.83 27,355 -0.25(-2.28%)
May 20, 2009 11.11 11.28 11.09 11.09 33,464 +0.05(+0.42%)
May 19, 2009 11.09 11.13 11.04 11.04 4,652 +0.04(+0.36%)
May 18, 2009 10.82 11.00 10.82 11.00 6,247 +0.27(+2.48%)
May 15, 2009 10.87 10.87 10.69 10.73 13,829 -0.17(-1.53%)
May 14, 2009 10.80 10.95 10.80 10.90 21,972 +0.09(+0.80%)
May 13, 2009 10.97 10.99 10.81 10.81 12,829 -0.25(-2.23%)
May 12, 2009 11.13 11.13 10.98 11.06 30,828 +0.02(+0.18%)
May 11, 2009 11.05 11.10 10.98 11.04 23,645 -0.21(-1.89%)
May 08, 2009 11.07 11.29 11.06 11.25 68,815 +0.29(+2.65%)
May 07, 2009 11.00 11.06 10.96 10.96 4,997 -0.09(-0.82%)
May 06, 2009 10.95 11.06 10.87 11.05 70,094 +0.18(+1.69%)
May 05, 2009 10.93 10.93 10.79 10.87 8,629 -0.02(-0.22%)
May 04, 2009 10.55 10.89 10.55 10.89 51,909 +0.40(+3.81%)
May 01, 2009 10.38 10.57 10.34 10.49 6,732 +0.11(+1.09%)
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%)
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.