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 (%)
Nov 30, 2009 7.390 7.420 7.300 7.420 43,120 +0.03(+0.40%)
Nov 27, 2009 7.290 7.438 7.290 7.390 30,457 -0.13(-1.73%)
Nov 25, 2009 7.500 7.550 7.500 7.520 55,276 +0.02(+0.27%)
Nov 24, 2009 7.500 7.530 7.440 7.500 65,739 -0.01(-0.13%)
Nov 23, 2009 7.490 7.564 7.480 7.510 136,870 +0.11(+1.49%)
Nov 20, 2009 7.350 7.410 7.350 7.400 635,788 +0.01(+0.14%)
Nov 19, 2009 7.500 7.500 7.350 7.390 84,665 -0.14(-1.86%)
Nov 18, 2009 7.520 7.540 7.470 7.530 127,296 +0.00(+0.00%)
Nov 17, 2009 7.540 7.560 7.500 7.530 45,708 +0.01(+0.13%)
Nov 16, 2009 7.460 7.578 7.460 7.520 84,478 +0.10(+1.35%)
Nov 13, 2009 7.391 7.480 7.360 7.420 272,161 -0.01(-0.13%)
Nov 12, 2009 7.540 7.576 7.420 7.430 66,591 -0.10(-1.33%)
Nov 11, 2009 7.540 7.600 7.510 7.530 46,260 +0.03(+0.40%)
Nov 10, 2009 7.560 7.560 7.470 7.500 45,873 -0.05(-0.66%)
Nov 09, 2009 7.410 7.550 7.410 7.550 64,527 +0.16(+2.17%)
Nov 06, 2009 7.350 7.422 7.280 7.390 43,693 +0.01(+0.14%)
Nov 05, 2009 7.280 7.398 7.270 7.380 113,893 +0.15(+2.07%)
Nov 04, 2009 7.330 7.360 7.220 7.230 380,895 -0.06(-0.82%)
Nov 03, 2009 7.220 7.318 7.210 7.290 56,827 +0.03(+0.41%)
Nov 02, 2009 7.320 7.359 7.160 7.260 89,607 +0.00(+0.00%)
Oct 30, 2009 7.470 7.470 7.230 7.260 101,765 -0.23(-3.07%)
Oct 29, 2009 7.390 7.518 7.380 7.490 126,437 +0.12(+1.63%)
Oct 28, 2009 7.531 7.570 7.370 7.370 106,832 -0.20(-2.64%)
Oct 27, 2009 7.570 7.677 7.550 7.570 137,375 -0.03(-0.34%)
Oct 26, 2009 7.700 7.750 7.550 7.596 63,714 -0.06(-0.83%)
Oct 23, 2009 7.700 7.700 7.650 7.660 64,592 -0.13(-1.62%)
Oct 22, 2009 7.600 7.798 7.580 7.786 60,693 +0.19(+2.45%)
Oct 21, 2009 7.740 7.800 7.600 7.600 40,662 -0.12(-1.55%)
Oct 20, 2009 7.710 7.740 7.700 7.720 65,583 -0.08(-1.03%)
Oct 19, 2009 7.760 7.840 7.710 7.800 64,276 +0.09(+1.17%)
Oct 16, 2009 7.800 7.800 7.670 7.710 46,621 -0.12(-1.53%)
Oct 15, 2009 7.740 7.830 7.740 7.830 64,151 +0.01(+0.13%)
Oct 14, 2009 7.750 7.830 7.720 7.820 34,699 +0.14(+1.82%)
Oct 13, 2009 7.740 7.740 7.640 7.680 37,979 -0.03(-0.39%)
Oct 12, 2009 7.722 7.790 7.700 7.710 48,020 -0.03(-0.39%)
Oct 09, 2009 7.690 7.750 7.650 7.740 176,694 +0.10(+1.31%)
Oct 08, 2009 7.630 7.700 7.610 7.640 66,314 +0.07(+0.92%)
Oct 07, 2009 7.610 7.610 7.540 7.570 56,186 -0.02(-0.26%)
Oct 06, 2009 7.500 7.650 7.500 7.590 62,150 +0.12(+1.61%)
Oct 05, 2009 7.350 7.490 7.320 7.470 191,377 +0.12(+1.63%)
Oct 02, 2009 7.350 7.390 7.290 7.350 51,038 -0.04(-0.54%)
Oct 01, 2009 7.590 7.590 7.390 7.390 288,068 -0.22(-2.89%)
Sep 30, 2009 7.650 7.710 7.530 7.610 389,622 -0.04(-0.52%)
Sep 29, 2009 7.700 7.710 7.640 7.650 47,378 +0.02(+0.26%)
Sep 28, 2009 7.500 7.660 7.460 7.630 66,278 +0.17(+2.28%)
Sep 25, 2009 7.510 7.510 7.423 7.460 30,528 -0.05(-0.67%)
Sep 24, 2009 7.610 7.653 7.470 7.510 26,082 -0.09(-1.18%)
Sep 23, 2009 7.690 7.770 7.600 7.600 84,409 -0.06(-0.78%)
Sep 22, 2009 7.670 7.670 7.590 7.660 53,867 +0.08(+1.06%)
Sep 21, 2009 7.660 7.660 7.560 7.580 74,513 -0.08(-1.04%)
Sep 18, 2009 7.690 7.690 7.590 7.660 86,791 +0.03(+0.39%)
Sep 17, 2009 7.650 7.770 7.590 7.630 121,019 +0.06(+0.79%)
Sep 16, 2009 7.550 7.670 7.500 7.570 163,646 +0.12(+1.61%)
Sep 15, 2009 7.420 7.480 7.350 7.450 136,401 +0.05(+0.69%)
Sep 14, 2009 7.330 7.399 7.300 7.399 79,797 +0.09(+1.22%)
Sep 11, 2009 7.270 7.360 7.270 7.310 125,919 -0.01(-0.14%)
Sep 10, 2009 7.280 7.320 7.220 7.320 68,515 +0.10(+1.39%)
Sep 09, 2009 7.140 7.290 7.140 7.220 90,987 +0.04(+0.59%)
Sep 08, 2009 7.210 7.230 7.139 7.178 133,496 +0.04(+0.53%)
Sep 04, 2009 7.090 7.200 7.010 7.140 591,772 +0.10(+1.42%)
Sep 03, 2009 7.060 7.060 6.950 7.040 101,979 +0.04(+0.57%)
Sep 02, 2009 7.010 7.069 7.000 7.000 71,691 -0.06(-0.85%)
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.