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 17.29 17.57 17.24 17.28 99,876 -0.19(-1.06%)
Jul 30, 2008 17.24 17.56 17.24 17.47 91,057 +0.25(+1.43%)
Jul 29, 2008 17.22 17.26 16.83 17.22 101,891 +0.32(+1.89%)
Jul 28, 2008 17.28 17.28 16.90 16.90 64,338 -0.33(-1.92%)
Jul 25, 2008 17.08 17.49 17.08 17.23 60,143 +0.09(+0.53%)
Jul 24, 2008 17.94 18.00 17.14 17.14 80,200 -0.47(-2.67%)
Jul 23, 2008 17.98 17.98 17.21 17.61 108,107 +0.20(+1.15%)
Jul 22, 2008 17.02 17.46 16.80 17.41 118,333 +0.16(+0.93%)
Jul 21, 2008 17.25 17.69 17.23 17.25 94,315 -0.02(-0.12%)
Jul 18, 2008 16.90 17.36 16.90 17.27 85,153 +0.21(+1.23%)
Jul 17, 2008 17.24 17.24 16.45 17.06 204,806 +0.33(+1.97%)
Jul 16, 2008 15.77 16.74 15.75 16.73 131,251 +0.76(+4.76%)
Jul 15, 2008 16.07 16.44 15.95 15.97 305,896 -0.54(-3.27%)
Jul 14, 2008 16.51 17.25 16.50 16.51 168,559 -0.27(-1.61%)
Jul 11, 2008 16.85 16.88 16.50 16.78 122,393 -0.06(-0.36%)
Jul 10, 2008 17.24 17.24 16.81 16.84 154,808 -0.36(-2.09%)
Jul 09, 2008 16.98 17.34 16.69 17.20 76,828 +0.14(+0.82%)
Jul 08, 2008 16.61 17.13 16.61 17.06 165,384 +0.26(+1.55%)
Jul 07, 2008 16.63 17.15 16.60 16.80 171,730 +0.00(+0.00%)
Jul 04, 2008 16.66 17.28 16.10 16.80 139,877 +0.00(+0.00%)
Jul 03, 2008 16.66 17.28 16.10 16.80 139,877 -0.14(-0.83%)
Jul 02, 2008 17.16 17.46 16.94 16.94 122,302 -0.37(-2.14%)
Jul 01, 2008 17.20 17.45 17.10 17.31 328,093 -0.18(-1.03%)
Jun 30, 2008 18.26 18.26 17.48 17.49 101,752 +0.03(+0.17%)
Jun 27, 2008 17.42 17.63 17.35 17.46 123,981 -0.05(-0.29%)
Jun 26, 2008 18.05 18.05 17.51 17.51 130,608 -0.44(-2.45%)
Jun 25, 2008 17.71 18.19 17.71 17.95 152,231 +0.22(+1.24%)
Jun 24, 2008 17.71 17.94 17.29 17.73 262,009 -0.17(-0.95%)
Jun 23, 2008 17.89 18.01 17.85 17.90 244,021 -0.02(-0.11%)
Jun 20, 2008 18.44 18.44 17.92 17.92 82,975 -0.78(-4.17%)
Jun 19, 2008 18.64 18.76 18.60 18.70 93,858 -0.04(-0.21%)
Jun 18, 2008 18.69 18.83 18.65 18.74 73,130 -0.19(-1.00%)
Jun 17, 2008 18.89 19.35 18.88 18.93 98,721 +0.02(+0.11%)
Jun 16, 2008 18.93 19.01 18.80 18.91 38,861 +0.13(+0.69%)
Jun 13, 2008 18.55 19.00 18.55 18.78 224,724 +0.22(+1.21%)
Jun 12, 2008 18.56 18.73 18.44 18.56 172,923 -0.04(-0.24%)
Jun 11, 2008 18.99 18.99 18.60 18.60 117,230 -0.30(-1.59%)
Jun 10, 2008 18.95 19.05 18.63 18.90 144,274 -0.27(-1.41%)
Jun 09, 2008 19.29 19.34 19.10 19.17 94,364 -0.15(-0.78%)
Jun 06, 2008 19.63 19.63 19.30 19.32 82,555 -0.53(-2.67%)
Jun 05, 2008 19.52 19.85 19.52 19.85 85,146 +0.38(+1.95%)
Jun 04, 2008 19.50 19.60 19.40 19.47 77,595 -0.09(-0.46%)
Jun 03, 2008 19.61 19.71 19.46 19.56 87,467 -0.07(-0.36%)
Jun 02, 2008 19.72 19.72 19.54 19.63 90,825 -0.28(-1.41%)
May 30, 2008 19.90 19.96 19.84 19.91 62,457 +0.08(+0.40%)
May 29, 2008 19.71 19.90 19.68 19.83 64,980 -0.00(-0.01%)
May 28, 2008 19.74 19.85 19.69 19.83 103,811 +0.06(+0.31%)
May 27, 2008 19.96 20.25 19.64 19.77 54,708 -0.10(-0.49%)
May 26, 2008 20.05 20.05 19.79 19.87 0 +0.00(+0.00%)
May 23, 2008 20.05 20.05 19.79 19.87 69,122 -0.17(-0.86%)
May 22, 2008 20.01 20.13 20.01 20.04 104,056 +0.19(+0.96%)
May 21, 2008 20.15 20.18 19.84 19.85 86,708 -0.28(-1.39%)
May 20, 2008 20.20 20.20 20.05 20.13 65,935 -0.14(-0.69%)
May 19, 2008 20.30 20.41 20.23 20.27 121,683 +0.01(+0.06%)
May 16, 2008 20.16 20.29 20.15 20.26 123,523 +0.18(+0.88%)
May 15, 2008 19.90 20.10 19.84 20.08 66,054 +0.28(+1.42%)
May 14, 2008 19.76 19.92 19.76 19.80 93,418 +0.01(+0.05%)
May 13, 2008 19.93 19.93 19.69 19.79 142,158 -0.17(-0.85%)
May 12, 2008 19.83 20.00 19.80 19.96 137,015 +0.16(+0.81%)
May 09, 2008 19.66 19.82 19.66 19.80 44,327 -0.03(-0.15%)
May 08, 2008 19.88 19.89 19.78 19.83 102,208 +0.12(+0.61%)
May 07, 2008 19.99 19.99 19.68 19.71 94,998 -0.28(-1.40%)
May 06, 2008 19.79 20.00 19.70 19.99 216,107 +0.14(+0.71%)
May 05, 2008 19.86 19.95 19.85 19.85 105,773 -0.12(-0.60%)
May 02, 2008 19.97 20.00 19.86 19.97 71,364 +0.25(+1.27%)
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.