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 (%)
Feb 26, 2010 7.720 7.720 7.650 7.679 55,071 -0.04(-0.54%)
Feb 25, 2010 7.630 7.720 7.630 7.720 49,515 -0.03(-0.39%)
Feb 24, 2010 7.730 7.750 7.674 7.750 128,151 +0.06(+0.78%)
Feb 23, 2010 7.760 7.760 7.670 7.690 78,505 -0.06(-0.78%)
Feb 22, 2010 7.720 7.760 7.720 7.750 67,242 +0.01(+0.13%)
Feb 19, 2010 7.660 7.749 7.660 7.740 92,112 +0.04(+0.52%)
Feb 18, 2010 7.590 7.700 7.590 7.700 64,644 +0.09(+1.18%)
Feb 17, 2010 7.630 7.630 7.582 7.610 66,124 +0.03(+0.40%)
Feb 16, 2010 7.480 7.580 7.480 7.580 396,240 +0.12(+1.61%)
Feb 12, 2010 7.400 7.460 7.460 7.460 68,800 -0.02(-0.27%)
Feb 11, 2010 7.410 7.480 7.376 7.480 48,116 +0.06(+0.81%)
Feb 10, 2010 7.360 7.430 7.330 7.420 44,898 +0.02(+0.27%)
Feb 09, 2010 7.380 7.440 7.350 7.400 47,817 +0.06(+0.82%)
Feb 08, 2010 7.380 7.420 7.330 7.340 39,511 -0.07(-0.94%)
Feb 05, 2010 7.360 7.419 7.300 7.410 220,102 +0.02(+0.27%)
Feb 04, 2010 7.510 7.510 7.380 7.390 91,387 -0.11(-1.47%)
Feb 03, 2010 7.560 7.560 7.470 7.500 173,892 -0.08(-1.06%)
Feb 02, 2010 7.560 7.580 7.490 7.580 210,666 +0.00(+0.00%)
Feb 01, 2010 7.550 7.580 7.540 7.580 138,839 +0.05(+0.66%)
Jan 29, 2010 7.630 7.680 7.530 7.530 98,453 -0.16(-2.08%)
Jan 28, 2010 7.740 7.740 7.570 7.690 69,104 -0.02(-0.26%)
Jan 27, 2010 7.580 7.710 7.560 7.710 104,420 +0.07(+0.92%)
Jan 26, 2010 7.670 7.710 7.630 7.640 83,993 -0.03(-0.39%)
Jan 25, 2010 7.670 7.710 7.620 7.670 113,605 +0.01(+0.13%)
Jan 22, 2010 7.740 7.790 7.620 7.660 211,423 -0.12(-1.49%)
Jan 21, 2010 7.850 7.904 7.750 7.776 214,831 -0.07(-0.94%)
Jan 20, 2010 7.840 7.860 7.760 7.850 80,057 -0.04(-0.51%)
Jan 19, 2010 7.790 7.890 7.790 7.890 160,412 +0.10(+1.28%)
Jan 15, 2010 7.850 7.790 7.790 7.790 244,000 -0.09(-1.14%)
Jan 14, 2010 7.850 7.890 7.825 7.880 154,573 +0.05(+0.64%)
Jan 13, 2010 7.760 7.830 7.744 7.830 147,720 +0.07(+0.90%)
Jan 12, 2010 7.770 7.800 7.730 7.760 142,199 -0.04(-0.51%)
Jan 11, 2010 7.830 7.830 7.760 7.800 187,010 +0.00(+0.00%)
Jan 08, 2010 7.760 7.800 7.750 7.800 93,464 +0.01(+0.16%)
Jan 07, 2010 7.690 7.790 7.682 7.788 73,213 +0.09(+1.14%)
Jan 06, 2010 7.680 7.730 7.680 7.700 73,430 +0.02(+0.26%)
Jan 05, 2010 7.780 7.780 7.660 7.680 229,333 -0.09(-1.16%)
Jan 04, 2010 7.680 7.790 7.670 7.770 62,213 +0.12(+1.57%)
Dec 31, 2009 7.770 7.650 7.650 7.650 44,700 -0.08(-1.03%)
Dec 30, 2009 7.680 7.767 7.680 7.730 77,554 -0.02(-0.26%)
Dec 29, 2009 7.770 7.772 7.730 7.750 53,595 +0.03(+0.39%)
Dec 28, 2009 7.760 7.780 7.700 7.720 105,094 -0.02(-0.26%)
Dec 24, 2009 7.710 7.750 7.670 7.740 127,553 +0.04(+0.52%)
Dec 23, 2009 7.670 7.719 7.661 7.700 37,131 +0.02(+0.26%)
Dec 22, 2009 7.680 7.680 7.630 7.680 179,170 +0.04(+0.52%)
Dec 21, 2009 7.570 7.650 7.570 7.640 159,954 +0.06(+0.79%)
Dec 18, 2009 7.560 7.630 7.506 7.580 114,972 +0.06(+0.80%)
Dec 17, 2009 7.550 7.600 7.490 7.520 70,148 -0.06(-0.79%)
Dec 16, 2009 7.630 7.630 7.560 7.580 93,198 +0.00(+0.00%)
Dec 15, 2009 7.660 7.680 7.580 7.580 199,461 -0.10(-1.30%)
Dec 14, 2009 7.630 7.690 7.620 7.680 78,055 +0.06(+0.79%)
Dec 11, 2009 7.540 7.640 7.540 7.620 95,866 +0.08(+1.06%)
Dec 10, 2009 7.600 7.610 7.540 7.540 153,017 +0.00(+0.00%)
Dec 09, 2009 7.510 7.557 7.470 7.540 138,395 +0.01(+0.13%)
Dec 08, 2009 7.560 7.599 7.530 7.530 141,325 -0.06(-0.79%)
Dec 07, 2009 7.610 7.650 7.570 7.590 35,280 +0.02(+0.26%)
Dec 04, 2009 7.540 7.619 7.500 7.570 114,122 +0.09(+1.20%)
Dec 03, 2009 7.520 7.600 7.480 7.480 56,019 -0.06(-0.83%)
Dec 02, 2009 7.510 7.580 7.510 7.543 58,701 +0.07(+0.97%)
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.