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 (%)
Sep 30, 2011 8.270 8.360 8.210 8.210 181,593 -0.15(-1.79%)
Sep 29, 2011 8.260 8.360 8.190 8.360 389,701 +0.34(+4.24%)
Sep 28, 2011 8.250 8.260 8.000 8.020 211,087 -0.20(-2.43%)
Sep 27, 2011 8.250 8.342 8.180 8.220 59,139 +0.09(+1.11%)
Sep 26, 2011 8.060 8.130 7.960 8.130 131,404 +0.13(+1.63%)
Sep 23, 2011 7.900 8.000 7.900 8.000 412,934 +0.09(+1.14%)
Sep 22, 2011 7.940 7.970 7.813 7.910 149,038 -0.14(-1.74%)
Sep 21, 2011 8.330 8.340 8.050 8.050 78,186 -0.28(-3.36%)
Sep 20, 2011 8.330 8.450 8.320 8.330 162,005 +0.03(+0.36%)
Sep 19, 2011 8.270 8.340 8.220 8.300 121,042 -0.09(-1.07%)
Sep 16, 2011 8.390 8.450 8.340 8.390 139,444 +0.04(+0.48%)
Sep 15, 2011 8.340 8.367 8.250 8.350 83,768 +0.04(+0.48%)
Sep 14, 2011 8.240 8.390 8.150 8.310 67,846 +0.10(+1.25%)
Sep 13, 2011 8.160 8.220 8.110 8.207 55,828 +0.07(+0.83%)
Sep 12, 2011 8.010 8.140 7.980 8.140 185,088 +0.05(+0.62%)
Sep 09, 2011 8.210 8.210 8.027 8.090 291,173 -0.15(-1.82%)
Sep 08, 2011 8.330 8.389 8.240 8.240 138,752 -0.11(-1.32%)
Sep 07, 2011 8.240 8.350 8.210 8.350 150,765 +0.19(+2.33%)
Sep 06, 2011 8.080 8.160 7.980 8.160 149,509 -0.03(-0.37%)
Sep 02, 2011 8.210 8.320 8.180 8.190 74,826 -0.19(-2.27%)
Sep 01, 2011 8.450 8.510 8.350 8.380 200,586 -0.07(-0.83%)
Aug 31, 2011 8.480 8.520 8.410 8.450 255,131 +0.02(+0.24%)
Aug 30, 2011 8.390 8.472 8.326 8.430 76,158 +0.01(+0.10%)
Aug 29, 2011 8.280 8.430 8.270 8.421 193,682 +0.25(+3.08%)
Aug 26, 2011 8.030 8.190 7.933 8.170 136,822 +0.06(+0.74%)
Aug 25, 2011 8.320 8.320 8.051 8.110 78,262 -0.14(-1.67%)
Aug 24, 2011 8.100 8.260 8.100 8.248 120,223 +0.17(+2.08%)
Aug 23, 2011 7.850 8.080 7.850 8.080 54,829 +0.25(+3.19%)
Aug 22, 2011 7.970 8.000 7.826 7.830 80,452 -0.00(-0.01%)
Aug 19, 2011 7.870 8.000 7.810 7.831 117,416 -0.11(-1.38%)
Aug 18, 2011 8.030 8.040 7.882 7.940 222,865 -0.24(-2.93%)
Aug 17, 2011 8.160 8.260 8.126 8.180 62,871 +0.05(+0.62%)
Aug 16, 2011 8.150 8.180 8.090 8.130 144,075 -0.11(-1.33%)
Aug 15, 2011 8.070 8.240 8.030 8.240 259,088 +0.19(+2.36%)
Aug 12, 2011 8.150 8.166 8.020 8.050 97,366 -0.03(-0.37%)
Aug 11, 2011 7.770 8.190 7.770 8.080 283,666 +0.35(+4.53%)
Aug 10, 2011 7.920 7.969 7.723 7.730 146,998 -0.29(-3.62%)
Aug 09, 2011 8.077 8.020 7.500 8.020 719,889 +0.41(+5.39%)
Aug 08, 2011 7.970 8.050 7.590 7.610 932,639 -0.52(-6.40%)
Aug 05, 2011 8.120 8.200 7.950 8.130 209,569 +0.05(+0.62%)
Aug 04, 2011 8.320 8.320 8.080 8.080 294,158 -0.29(-3.46%)
Aug 03, 2011 8.350 8.380 8.240 8.370 172,428 +0.01(+0.12%)
Aug 02, 2011 8.460 8.500 8.360 8.360 359,469 -0.13(-1.53%)
Aug 01, 2011 8.590 8.600 8.466 8.490 221,122 -0.02(-0.24%)
Jul 29, 2011 8.510 8.577 8.440 8.510 232,222 -0.04(-0.47%)
Jul 28, 2011 8.570 8.620 8.550 8.550 75,050 -0.03(-0.35%)
Jul 27, 2011 8.660 8.660 8.580 8.580 81,085 -0.10(-1.15%)
Jul 26, 2011 8.720 8.748 8.670 8.680 75,971 -0.06(-0.69%)
Jul 25, 2011 8.720 8.790 8.690 8.740 79,904 -0.06(-0.68%)
Jul 22, 2011 8.820 8.820 8.790 8.800 41,949 -0.05(-0.56%)
Jul 21, 2011 8.770 8.860 8.760 8.850 74,423 +0.09(+1.03%)
Jul 20, 2011 8.760 8.800 8.750 8.760 85,419 +0.01(+0.11%)
Jul 19, 2011 8.690 8.770 8.680 8.750 65,282 +0.08(+0.92%)
Jul 18, 2011 8.740 8.750 8.630 8.670 122,888 -0.11(-1.27%)
Jul 15, 2011 8.790 8.810 8.750 8.781 125,082 -0.01(-0.10%)
Jul 14, 2011 8.860 8.910 8.788 8.790 140,267 -0.07(-0.79%)
Jul 13, 2011 8.870 8.930 8.840 8.860 77,368 +0.01(+0.11%)
Jul 12, 2011 8.800 8.920 8.800 8.850 147,844 +0.03(+0.34%)
Jul 11, 2011 8.860 8.860 8.820 8.820 63,588 -0.11(-1.23%)
Jul 08, 2011 8.920 8.950 8.890 8.930 212,140 -0.07(-0.78%)
Jul 07, 2011 9.000 9.030 8.980 9.000 123,238 +0.06(+0.67%)
Jul 06, 2011 8.910 8.960 8.900 8.940 180,142 +0.03(+0.36%)
Jul 05, 2011 8.910 8.930 8.886 8.908 43,742 -0.02(-0.25%)
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.