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 (%)
Jan 31, 2014 8.740 8.824 8.681 8.735 8,075 -0.11(-1.23%)
Jan 30, 2014 8.814 8.849 8.779 8.844 47,444 +0.06(+0.73%)
Jan 29, 2014 8.706 8.828 8.706 8.779 27,763 -0.16(-1.82%)
Jan 28, 2014 8.964 9.000 8.903 8.942 12,282 -0.02(-0.22%)
Jan 27, 2014 8.962 9.001 8.908 8.962 46,347 -0.08(-0.86%)
Jan 24, 2014 9.066 9.095 8.952 9.040 27,228 -0.27(-2.89%)
Jan 23, 2014 9.416 9.416 9.159 9.309 13,040 -0.10(-1.03%)
Jan 22, 2014 9.454 9.454 9.347 9.406 5,423 +0.03(+0.32%)
Jan 21, 2014 9.352 9.416 9.238 9.376 28,726 -0.13(-1.35%)
Jan 17, 2014 9.505 9.505 9.505 0 +0.03(+0.36%)
Jan 16, 2014 9.583 9.583 9.470 9.471 15,100 -0.12(-1.23%)
Jan 15, 2014 9.574 9.613 9.445 9.588 43,200 +0.00(+0.05%)
Jan 14, 2014 9.500 9.583 9.470 9.583 16,081 +0.08(+0.85%)
Jan 13, 2014 9.445 9.605 9.445 9.503 23,194 -0.05(-0.48%)
Jan 10, 2014 9.431 9.549 9.411 9.549 4,580 +0.17(+1.79%)
Jan 09, 2014 9.317 9.450 9.288 9.381 17,271 -0.09(-0.94%)
Jan 08, 2014 9.657 9.657 9.470 9.470 22,898 -0.16(-1.69%)
Jan 07, 2014 9.736 9.736 9.586 9.633 9,330 +0.00(+0.05%)
Jan 06, 2014 9.643 9.643 9.505 9.628 8,464 +0.02(+0.22%)
Jan 03, 2014 9.507 9.633 9.483 9.607 27,169 +0.22(+2.29%)
Jan 02, 2014 9.554 9.554 9.386 9.391 41,787 -0.38(-3.94%)
Dec 31, 2013 9.776 9.776 9.776 0 +0.07(+0.72%)
Dec 30, 2013 9.677 9.758 9.677 9.706 29,020 +0.02(+0.18%)
Dec 27, 2013 9.588 9.761 9.588 9.688 15,151 +0.06(+0.63%)
Dec 26, 2013 9.736 9.736 9.593 9.627 12,720 -0.08(-0.87%)
Dec 24, 2013 9.553 9.712 9.553 9.712 5,186 +0.12(+1.24%)
Dec 23, 2013 9.618 9.632 9.554 9.593 32,864 +0.12(+1.25%)
Dec 20, 2013 9.465 9.534 9.435 9.475 40,629 -0.14(-1.43%)
Dec 19, 2013 9.637 9.651 9.534 9.613 29,637 -0.18(-1.81%)
Dec 18, 2013 9.588 9.898 9.514 9.790 29,424 +0.21(+2.16%)
Dec 17, 2013 9.637 9.691 9.573 9.583 82,513 +0.00(+0.00%)
Dec 16, 2013 9.686 9.686 9.558 9.583 23,295 -0.02(-0.25%)
Dec 13, 2013 9.715 9.715 9.548 9.607 25,147 +0.01(+0.09%)
Dec 12, 2013 9.460 9.661 9.460 9.598 20,221 +0.05(+0.47%)
Dec 11, 2013 9.818 9.818 9.553 9.553 57,779 -0.26(-2.70%)
Dec 10, 2013 9.807 9.862 9.799 9.818 10,868 +0.08(+0.81%)
Dec 09, 2013 9.651 9.784 9.651 9.740 16,082 +0.05(+0.51%)
Dec 06, 2013 9.578 9.768 9.578 9.691 10,229 +0.16(+1.65%)
Dec 05, 2013 9.396 9.597 9.391 9.534 5,506 +0.02(+0.26%)
Dec 04, 2013 9.426 9.509 9.372 9.509 78,901 -0.03(-0.31%)
Dec 03, 2013 9.686 9.686 9.481 9.538 111,673 -0.15(-1.52%)
Dec 02, 2013 9.906 9.921 9.686 9.686 122,560 -0.25(-2.47%)
Nov 29, 2013 9.902 9.931 9.897 9.931 21,931 -0.00(-0.03%)
Nov 27, 2013 9.941 10.09 9.911 9.934 26,293 -0.03(-0.32%)
Nov 26, 2013 10.05 10.07 9.965 9.965 45,132 -0.13(-1.31%)
Nov 25, 2013 10.05 10.11 10.05 10.10 17,820 -0.11(-1.11%)
Nov 22, 2013 10.15 10.23 10.11 10.21 14,881 +0.20(+2.02%)
Nov 21, 2013 10.04 10.04 9.951 10.01 24,096 +0.04(+0.38%)
Nov 20, 2013 10.16 10.20 9.970 9.970 17,419 -0.18(-1.79%)
Nov 19, 2013 10.31 10.35 10.15 10.15 18,509 -0.26(-2.54%)
Nov 18, 2013 10.27 10.42 10.27 10.42 32,629 +0.27(+2.65%)
Nov 15, 2013 10.06 10.19 10.06 10.15 28,657 +0.06(+0.58%)
Nov 14, 2013 9.838 10.15 9.838 10.09 19,695 +0.31(+3.21%)
Nov 12, 2013 9.661 9.832 9.661 9.774 14,765 -0.10(-0.99%)
Nov 11, 2013 9.872 9.986 9.818 9.872 11,616 -0.05(-0.54%)
Nov 08, 2013 9.823 9.965 9.803 9.926 18,644 -0.01(-0.15%)
Nov 07, 2013 10.16 10.24 9.941 9.941 42,497 -0.26(-2.55%)
Nov 06, 2013 10.30 10.30 10.16 10.20 75,373 -0.17(-1.61%)
Nov 05, 2013 10.50 10.50 10.36 10.37 4,616 -0.33(-3.12%)
Nov 04, 2013 10.74 10.74 10.70 10.70 2,480 +0.09(+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.