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 (%)
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%)
Sep 01, 2009 7.220 7.300 7.050 7.060 196,544 -0.18(-2.49%)
Aug 31, 2009 7.240 7.280 7.200 7.240 86,263 -0.07(-0.96%)
Aug 28, 2009 7.370 7.370 7.240 7.310 97,367 -0.02(-0.27%)
Aug 27, 2009 7.290 7.350 7.200 7.330 72,577 +0.01(+0.14%)
Aug 26, 2009 7.280 7.340 7.260 7.320 70,794 +0.05(+0.73%)
Aug 25, 2009 7.240 7.340 7.240 7.267 53,381 +0.03(+0.37%)
Aug 24, 2009 7.410 7.410 7.210 7.240 165,742 -0.02(-0.28%)
Aug 21, 2009 7.120 7.290 7.120 7.260 100,374 +0.15(+2.11%)
Aug 20, 2009 7.010 7.110 6.990 7.110 62,309 +0.10(+1.43%)
Aug 19, 2009 6.980 7.050 6.900 7.010 83,221 +0.04(+0.50%)
Aug 18, 2009 6.940 7.010 6.890 6.975 69,110 +0.09(+1.38%)
Aug 17, 2009 7.000 7.000 6.830 6.880 99,603 -0.19(-2.68%)
Aug 14, 2009 7.210 7.210 7.000 7.070 120,265 -0.14(-1.92%)
Aug 13, 2009 7.200 7.240 7.140 7.208 56,266 +0.02(+0.25%)
Aug 12, 2009 7.070 7.280 7.070 7.190 77,097 +0.08(+1.13%)
Aug 11, 2009 7.220 7.220 7.050 7.110 97,048 -0.09(-1.22%)
Aug 10, 2009 7.210 7.264 7.141 7.198 46,785 -0.02(-0.30%)
Aug 07, 2009 7.050 7.268 7.050 7.220 104,797 +0.23(+3.29%)
Aug 06, 2009 7.130 7.130 6.980 6.990 48,879 -0.03(-0.43%)
Aug 05, 2009 7.060 7.100 6.950 7.020 84,051 -0.03(-0.43%)
Aug 04, 2009 6.900 7.050 6.900 7.050 122,167 +0.08(+1.15%)
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.