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 (%)
Nov 30, 2011 11.34 11.41 11.18 11.34 26,951 +0.46(+4.19%)
Nov 29, 2011 10.82 10.88 10.78 10.88 16,404 +0.03(+0.27%)
Nov 28, 2011 10.89 10.89 10.79 10.85 43,592 +0.35(+3.36%)
Nov 25, 2011 10.60 10.62 10.50 10.50 14,570 -0.12(-1.15%)
Nov 23, 2011 10.94 10.94 10.58 10.62 14,922 -0.38(-3.44%)
Nov 22, 2011 11.05 11.07 10.89 11.00 4,905 -0.08(-0.71%)
Nov 21, 2011 11.24 11.24 11.03 11.08 22,814 -0.29(-2.59%)
Nov 18, 2011 11.52 11.52 11.34 11.37 16,430 -0.03(-0.24%)
Nov 17, 2011 11.58 11.63 11.37 11.40 51,018 -0.19(-1.67%)
Nov 16, 2011 11.64 11.71 11.58 11.59 47,973 -0.28(-2.36%)
Nov 15, 2011 11.79 11.87 11.68 11.87 21,788 +0.11(+0.93%)
Nov 14, 2011 11.80 11.80 11.72 11.76 12,006 +0.01(+0.11%)
Nov 11, 2011 11.76 11.76 11.75 11.75 611 +0.23(+2.00%)
Nov 10, 2011 11.79 11.79 11.52 11.52 51,803 +0.09(+0.75%)
Nov 09, 2011 11.79 11.79 11.12 11.43 325,794 -0.58(-4.80%)
Nov 08, 2011 11.94 12.01 11.85 12.01 42,815 +0.23(+1.96%)
Nov 07, 2011 11.87 11.87 11.75 11.78 26,535 +0.02(+0.21%)
Nov 04, 2011 11.85 11.91 11.74 11.76 18,892 -0.18(-1.52%)
Nov 03, 2011 11.94 11.95 11.82 11.94 28,634 -0.09(-0.73%)
Nov 02, 2011 12.03 12.03 12.03 12.03 509 +0.29(+2.50%)
Nov 01, 2011 11.57 11.78 11.44 11.73 12,648 -0.45(-3.71%)
Oct 31, 2011 12.43 12.46 12.18 12.18 75,550 -0.24(-1.94%)
Oct 28, 2011 12.10 12.42 12.10 12.42 21,032 +0.25(+2.02%)
Oct 27, 2011 12.03 12.25 11.93 12.18 55,667 +0.63(+5.43%)
Oct 26, 2011 11.48 11.55 11.46 11.55 6,721 +0.12(+1.06%)
Oct 25, 2011 11.39 11.49 11.38 11.43 33,575 -0.23(-1.96%)
Oct 24, 2011 11.53 11.67 11.53 11.66 24,680 +0.28(+2.50%)
Oct 21, 2011 11.35 11.42 11.33 11.37 10,394 +0.16(+1.44%)
Oct 20, 2011 11.18 11.23 11.01 11.21 14,425 -0.07(-0.65%)
Oct 19, 2011 11.35 11.35 11.29 11.29 29,085 -0.13(-1.12%)
Oct 18, 2011 11.20 11.45 11.20 11.41 7,936 +0.16(+1.44%)
Oct 17, 2011 11.34 11.34 11.25 11.25 713 -0.36(-3.09%)
Oct 14, 2011 11.48 11.61 11.43 11.61 12,737 +0.31(+2.72%)
Oct 13, 2011 11.18 11.34 11.15 11.30 24,632 -0.17(-1.47%)
Oct 12, 2011 11.28 11.51 11.26 11.47 19,151 +0.36(+3.24%)
Oct 11, 2011 11.01 11.14 11.01 11.11 13,699 +0.04(+0.37%)
Oct 10, 2011 11.08 11.16 11.07 11.07 4,650 +0.22(+2.04%)
Oct 07, 2011 10.93 10.98 10.76 10.85 35,050 +0.16(+1.47%)
Oct 06, 2011 10.56 10.70 10.56 10.69 11,170 +0.41(+4.00%)
Oct 05, 2011 10.15 10.28 10.11 10.28 13,646 +0.25(+2.45%)
Oct 04, 2011 9.921 10.03 9.759 10.03 54,852 +0.02(+0.20%)
Oct 03, 2011 10.25 10.34 9.951 10.01 92,271 -0.24(-2.35%)
Sep 30, 2011 10.55 10.55 10.24 10.26 11,910 -0.44(-4.12%)
Sep 29, 2011 10.78 10.88 10.63 10.70 29,032 +0.08(+0.74%)
Sep 28, 2011 11.09 11.09 10.61 10.62 78,538 -0.40(-3.61%)
Sep 27, 2011 11.18 11.23 11.02 11.02 8,325 +0.15(+1.40%)
Sep 26, 2011 10.85 10.87 10.46 10.86 69,805 +0.18(+1.70%)
Sep 23, 2011 10.48 10.70 10.46 10.68 26,843 +0.36(+3.47%)
Sep 22, 2011 10.41 10.63 10.17 10.32 98,882 -0.86(-7.72%)
Sep 21, 2011 11.55 11.55 11.19 11.19 34,292 -0.37(-3.18%)
Sep 20, 2011 11.65 11.81 11.56 11.56 17,042 -0.25(-2.12%)
Sep 19, 2011 11.78 11.82 11.64 11.81 7,673 -0.46(-3.76%)
Sep 16, 2011 12.31 12.32 12.16 12.27 45,041 +0.00(+0.00%)
Sep 15, 2011 12.34 12.35 12.10 12.27 32,880 +0.20(+1.63%)
Sep 14, 2011 11.99 12.07 11.80 12.07 4,049 +0.02(+0.20%)
Sep 13, 2011 12.34 12.34 12.02 12.05 14,890 -0.09(-0.73%)
Sep 12, 2011 12.47 12.47 11.93 12.13 16,294 -0.30(-2.41%)
Sep 09, 2011 12.71 12.71 12.40 12.43 64,137 -0.51(-3.94%)
Sep 08, 2011 12.96 13.05 12.87 12.94 30,605 -0.23(-1.71%)
Sep 07, 2011 12.98 13.21 12.96 13.17 64,629 +0.40(+3.15%)
Sep 06, 2011 12.46 12.77 12.35 12.77 34,779 -0.36(-2.73%)
Sep 02, 2011 13.16 13.20 13.01 13.13 76,578 -0.34(-2.54%)
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.