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 (%)
Apr 30, 2009 6.320 6.320 6.120 6.130 61,878 -0.04(-0.65%)
Apr 29, 2009 6.000 6.178 5.950 6.170 48,790 +0.29(+4.93%)
Apr 28, 2009 5.900 6.020 5.840 5.880 56,163 -0.07(-1.18%)
Apr 27, 2009 6.050 6.080 5.912 5.950 44,364 -0.08(-1.33%)
Apr 24, 2009 5.860 6.120 5.825 6.030 105,234 +0.17(+2.91%)
Apr 23, 2009 5.940 5.970 5.750 5.860 64,914 -0.08(-1.35%)
Apr 22, 2009 5.990 6.130 5.900 5.940 121,572 -0.06(-1.00%)
Apr 21, 2009 5.750 6.000 5.400 6.000 225,989 +0.25(+4.35%)
Apr 20, 2009 6.310 6.310 5.750 5.750 120,295 -0.55(-8.73%)
Apr 17, 2009 6.150 6.360 6.060 6.300 61,610 +0.17(+2.77%)
Apr 16, 2009 6.040 6.200 5.934 6.130 103,627 +0.15(+2.51%)
Apr 15, 2009 5.720 5.980 5.690 5.980 42,575 +0.17(+2.93%)
Apr 14, 2009 6.160 6.170 5.810 5.810 59,786 -0.33(-5.37%)
Apr 13, 2009 6.040 6.200 5.900 6.140 131,393 +0.09(+1.49%)
Apr 09, 2009 5.740 6.060 5.730 6.050 123,855 +0.53(+9.60%)
Apr 08, 2009 5.530 5.580 5.430 5.520 80,552 +0.02(+0.36%)
Apr 07, 2009 5.600 5.670 5.500 5.500 76,324 -0.20(-3.51%)
Apr 06, 2009 5.710 5.710 5.580 5.700 138,869 -0.06(-1.04%)
Apr 03, 2009 5.710 5.770 5.597 5.760 54,743 +0.08(+1.41%)
Apr 02, 2009 5.740 5.740 5.618 5.680 150,670 +0.22(+4.03%)
Apr 01, 2009 5.300 5.480 5.170 5.460 107,961 +0.19(+3.61%)
Mar 31, 2009 5.250 5.420 5.160 5.270 48,604 +0.11(+2.13%)
Mar 30, 2009 5.420 5.430 5.150 5.160 47,979 -0.53(-9.31%)
Mar 26, 2009 5.680 5.690 5.490 5.690 85,187 +0.15(+2.71%)
Mar 25, 2009 5.340 5.630 5.250 5.540 115,952 +0.22(+4.14%)
Mar 24, 2009 5.570 5.578 5.310 5.320 100,837 -0.28(-5.00%)
Mar 23, 2009 5.370 5.600 5.330 5.600 122,079 +0.54(+10.67%)
Mar 20, 2009 5.230 5.240 5.010 5.060 49,063 -0.14(-2.69%)
Mar 19, 2009 5.470 5.470 5.170 5.200 97,456 -0.11(-2.07%)
Mar 18, 2009 5.070 5.350 4.962 5.310 94,525 +0.24(+4.73%)
Mar 17, 2009 4.800 5.070 4.780 5.070 117,383 +0.23(+4.75%)
Mar 16, 2009 4.970 5.120 4.840 4.840 281,168 -0.02(-0.41%)
Mar 13, 2009 4.960 4.960 4.740 4.860 0 +0.04(+0.83%)
Mar 12, 2009 4.450 4.870 4.450 4.820 84,884 +0.32(+7.11%)
Mar 11, 2009 4.580 4.670 4.464 4.500 102,974 +0.01(+0.22%)
Mar 10, 2009 4.010 4.490 4.010 4.490 150,143 +0.43(+10.59%)
Mar 09, 2009 4.100 4.200 4.020 4.060 127,200 -0.02(-0.49%)
Mar 06, 2009 4.070 4.160 3.950 4.080 0 -0.00(-0.00%)
Mar 05, 2009 4.320 4.320 4.020 4.080 28,066 -0.32(-7.27%)
Mar 04, 2009 4.340 4.480 4.240 4.400 93,338 -0.12(-2.65%)
Mar 02, 2009 4.690 4.740 4.520 4.520 101,493 -0.27(-5.64%)
Feb 27, 2009 4.880 4.922 4.790 4.790 0 -0.16(-3.23%)
Feb 26, 2009 5.020 5.200 4.920 4.950 27,610 -0.03(-0.60%)
Feb 25, 2009 5.020 5.130 4.800 4.980 92,528 -0.03(-0.60%)
Feb 24, 2009 4.750 5.030 4.680 5.010 70,662 +0.26(+5.47%)
Feb 23, 2009 4.950 5.010 4.750 4.750 64,198 -0.14(-2.86%)
Feb 20, 2009 4.850 4.980 4.720 4.890 193,731 -0.05(-1.01%)
Feb 19, 2009 5.180 5.230 4.940 4.940 160,778 -0.22(-4.26%)
Feb 18, 2009 5.220 5.240 5.100 5.160 128,171 -0.04(-0.77%)
Feb 17, 2009 5.550 5.550 5.200 5.200 59,101 -0.30(-5.45%)
Feb 13, 2009 5.640 5.649 5.490 5.500 42,825 -0.18(-3.17%)
Feb 12, 2009 5.670 5.680 5.450 5.680 84,030 -0.07(-1.25%)
Feb 11, 2009 5.700 5.831 5.660 5.752 93,306 +0.08(+1.44%)
Feb 10, 2009 6.040 6.078 5.650 5.670 60,289 -0.44(-7.20%)
Feb 09, 2009 6.090 6.200 6.057 6.110 117,979 +0.05(+0.83%)
Feb 06, 2009 5.740 6.110 5.740 6.060 159,295 +0.30(+5.21%)
Feb 05, 2009 5.660 5.900 5.590 5.760 332,726 +0.05(+0.88%)
Feb 04, 2009 5.820 5.900 5.710 5.710 60,881 -0.11(-1.89%)
Feb 03, 2009 5.940 5.940 5.740 5.820 62,187 -0.07(-1.19%)
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.