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 (%)
Aug 31, 2010 13.50 13.60 13.44 13.55 102,633 +0.04(+0.30%)
Aug 30, 2010 13.62 13.69 13.51 13.51 109,841 -0.17(-1.24%)
Aug 27, 2010 13.68 13.69 13.38 13.68 107,522 +0.26(+1.94%)
Aug 26, 2010 13.53 13.58 13.41 13.42 103,611 -0.02(-0.12%)
Aug 25, 2010 13.38 13.47 13.25 13.44 73,427 +0.01(+0.04%)
Aug 24, 2010 13.45 13.52 13.35 13.43 70,172 -0.25(-1.81%)
Aug 23, 2010 13.70 13.81 13.64 13.68 99,902 -0.01(-0.09%)
Aug 20, 2010 13.72 13.72 13.59 13.69 81,833 -0.07(-0.51%)
Aug 19, 2010 13.93 14.00 13.73 13.76 89,153 -0.24(-1.71%)
Aug 18, 2010 14.00 14.05 13.91 14.00 46,476 +0.03(+0.21%)
Aug 17, 2010 14.03 14.03 13.88 13.97 125,900 +0.13(+0.94%)
Aug 16, 2010 13.73 13.86 13.64 13.84 118,695 +0.09(+0.65%)
Aug 13, 2010 13.75 13.83 13.74 13.75 68,995 -0.06(-0.43%)
Aug 12, 2010 13.69 13.83 13.62 13.81 72,872 +0.03(+0.22%)
Aug 11, 2010 13.99 14.03 13.77 13.78 96,089 -0.51(-3.57%)
Aug 10, 2010 14.16 14.34 14.14 14.29 68,311 -0.12(-0.83%)
Aug 09, 2010 14.46 14.46 14.36 14.41 185,523 +0.08(+0.56%)
Aug 06, 2010 14.33 14.38 14.20 14.33 114,910 -0.05(-0.38%)
Aug 05, 2010 14.37 14.41 14.33 14.38 54,446 -0.03(-0.18%)
Aug 04, 2010 14.37 14.41 14.29 14.41 1,125,663 +0.08(+0.56%)
Aug 03, 2010 14.33 14.37 14.22 14.33 238,347 -0.01(-0.07%)
Aug 02, 2010 14.28 14.35 14.17 14.34 154,075 +0.37(+2.65%)
Jul 30, 2010 13.97 14.02 13.77 13.97 39,731 +0.05(+0.36%)
Jul 29, 2010 14.10 14.10 13.84 13.92 81,204 -0.04(-0.29%)
Jul 28, 2010 14.05 14.05 13.92 13.96 95,044 -0.12(-0.85%)
Jul 27, 2010 14.19 14.19 14.01 14.08 45,108 +0.01(+0.07%)
Jul 26, 2010 13.98 14.09 13.90 14.07 81,280 +0.10(+0.72%)
Jul 23, 2010 13.82 13.97 13.77 13.97 54,184 +0.17(+1.23%)
Jul 22, 2010 13.65 13.86 13.65 13.80 95,090 +0.32(+2.37%)
Jul 21, 2010 13.72 13.72 13.45 13.48 72,432 -0.17(-1.28%)
Jul 20, 2010 13.40 13.67 13.34 13.65 112,335 +0.14(+1.07%)
Jul 19, 2010 13.50 13.56 13.41 13.51 42,045 +0.04(+0.30%)
Jul 16, 2010 13.47 13.71 13.42 13.47 43,419 -0.32(-2.32%)
Jul 15, 2010 13.81 13.82 13.62 13.79 155,648 +0.02(+0.15%)
Jul 14, 2010 13.72 13.80 13.67 13.77 71,829 +0.03(+0.22%)
Jul 13, 2010 13.65 13.75 13.65 13.74 50,068 +0.26(+1.93%)
Jul 12, 2010 13.48 13.57 13.42 13.48 73,291 -0.06(-0.44%)
Jul 09, 2010 13.54 13.56 13.41 13.54 45,151 +0.07(+0.52%)
Jul 08, 2010 13.47 13.47 13.35 13.47 64,592 +0.13(+0.97%)
Jul 07, 2010 13.05 13.34 13.02 13.34 64,908 +0.36(+2.77%)
Jul 06, 2010 13.01 13.15 12.91 12.98 169,968 +0.14(+1.09%)
Jul 02, 2010 12.84 12.95 12.76 12.84 171,179 -0.04(-0.33%)
Jul 01, 2010 12.86 12.97 12.65 12.88 1,117,617 +0.10(+0.80%)
Jun 30, 2010 12.85 13.00 12.78 12.78 791,557 -0.18(-1.39%)
Jun 29, 2010 13.22 13.22 12.81 12.96 196,033 -0.43(-3.20%)
Jun 25, 2010 13.39 13.42 13.21 13.39 98,759 +0.13(+0.97%)
Jun 24, 2010 13.40 13.42 13.25 13.26 80,358 -0.22(-1.63%)
Jun 23, 2010 13.46 13.51 13.36 13.48 35,604 +0.02(+0.15%)
Jun 22, 2010 13.62 13.71 13.46 13.46 178,164 -0.16(-1.17%)
Jun 21, 2010 13.82 13.88 13.58 13.62 122,931 -0.05(-0.37%)
Jun 18, 2010 13.67 13.73 13.60 13.67 62,848 -0.03(-0.22%)
Jun 17, 2010 13.73 13.78 13.62 13.70 126,519 -0.05(-0.36%)
Jun 16, 2010 13.68 13.79 13.61 13.75 344,158 +0.03(+0.22%)
Jun 15, 2010 13.48 13.75 13.48 13.72 58,064 +0.32(+2.39%)
Jun 14, 2010 13.52 13.58 13.37 13.40 67,932 +0.03(+0.22%)
Jun 11, 2010 13.19 13.37 13.18 13.37 119,564 +0.09(+0.68%)
Jun 10, 2010 13.07 13.28 13.04 13.28 88,311 +0.51(+3.99%)
Jun 09, 2010 12.78 13.04 12.73 12.77 77,063 +0.00(+0.00%)
Jun 08, 2010 12.64 12.77 12.55 12.77 143,019 +0.14(+1.11%)
Jun 07, 2010 12.82 12.86 12.63 12.63 180,270 -0.13(-1.02%)
Jun 04, 2010 12.76 13.11 12.72 12.76 59,907 -0.52(-3.92%)
Jun 03, 2010 13.29 13.33 13.13 13.28 99,624 +0.08(+0.61%)
Jun 02, 2010 12.87 13.21 12.87 13.20 239,099 +0.35(+2.72%)
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.