Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York & Company (NY: NWY )

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 (%)
Mar 31, 2008 5.480 5.950 5.425 5.740 530,500 +0.26(+4.74%)
Mar 28, 2008 5.680 5.770 5.460 5.480 297,155 -0.27(-4.70%)
Mar 27, 2008 5.960 6.110 5.750 5.750 431,700 -0.19(-3.20%)
Mar 26, 2008 5.970 6.070 5.780 5.940 241,999 -0.07(-1.16%)
Mar 25, 2008 6.300 6.300 5.888 6.010 547,200 -0.30(-4.75%)
Mar 24, 2008 5.610 6.310 5.610 6.310 679,100 +0.59(+10.31%)
Mar 21, 2008 4.980 5.800 4.980 5.720 882,690 +0.00(+0.00%)
Mar 20, 2008 4.980 5.800 4.980 5.720 882,690 +0.98(+20.68%)
Mar 19, 2008 4.590 4.810 4.490 4.740 366,000 +0.24(+5.33%)
Mar 18, 2008 4.620 4.700 4.500 4.500 594,400 +0.00(+0.00%)
Mar 17, 2008 4.640 4.760 4.500 4.500 374,100 -0.27(-5.66%)
Mar 14, 2008 4.910 5.010 4.650 4.770 211,200 -0.11(-2.25%)
Mar 13, 2008 4.780 5.000 4.650 4.880 337,500 -0.08(-1.61%)
Mar 12, 2008 5.030 5.221 4.800 4.960 298,601 -0.04(-0.80%)
Mar 11, 2008 4.680 5.030 4.640 5.000 292,800 +0.43(+9.41%)
Mar 10, 2008 4.790 4.950 4.500 4.570 367,400 -0.18(-3.79%)
Mar 07, 2008 5.330 5.450 4.750 4.750 611,700 -0.58(-10.88%)
Mar 06, 2008 5.870 5.870 5.270 5.330 425,968 -0.56(-9.51%)
Mar 05, 2008 5.880 6.020 5.810 5.890 203,100 +0.01(+0.17%)
Mar 04, 2008 5.780 5.930 5.650 5.880 352,700 +0.02(+0.34%)
Mar 03, 2008 5.820 5.860 5.560 5.860 280,900 +0.06(+1.03%)
Feb 29, 2008 5.840 6.090 5.760 5.800 387,000 -0.12(-2.03%)
Feb 28, 2008 6.150 6.150 5.700 5.920 465,211 -0.29(-4.67%)
Feb 27, 2008 5.900 6.250 5.850 6.210 268,006 +0.21(+3.50%)
Feb 26, 2008 5.540 6.070 5.470 6.000 654,600 +0.42(+7.53%)
Feb 25, 2008 5.600 5.670 5.480 5.580 819,600 +0.02(+0.36%)
Feb 22, 2008 5.400 5.580 5.330 5.560 309,200 +0.24(+4.51%)
Feb 21, 2008 5.370 5.420 5.270 5.320 331,500 -0.02(-0.37%)
Feb 20, 2008 5.140 5.420 5.110 5.340 268,222 +0.18(+3.49%)
Feb 19, 2008 5.330 5.360 5.080 5.160 296,800 -0.11(-2.09%)
Feb 18, 2008 5.250 5.320 5.190 5.270 0 +0.00(+0.00%)
Feb 15, 2008 5.250 5.320 5.190 5.270 316,900 +0.00(+0.00%)
Feb 14, 2008 5.490 5.490 5.250 5.270 166,900 -0.20(-3.66%)
Feb 13, 2008 5.450 5.500 5.320 5.470 308,300 +0.09(+1.67%)
Feb 12, 2008 5.310 5.450 5.220 5.380 273,000 +0.11(+2.09%)
Feb 11, 2008 5.350 5.400 5.140 5.270 583,855 -0.03(-0.57%)
Feb 08, 2008 5.660 5.660 5.230 5.300 409,609 -0.39(-6.85%)
Feb 07, 2008 5.400 5.840 5.400 5.690 312,400 +0.27(+4.98%)
Feb 06, 2008 5.690 5.730 5.360 5.420 582,900 -0.26(-4.58%)
Feb 05, 2008 5.390 5.700 5.370 5.680 650,819 +0.19(+3.46%)
Feb 04, 2008 5.660 5.680 5.330 5.490 421,800 -0.20(-3.51%)
Feb 01, 2008 5.520 5.700 5.390 5.690 428,120 +0.13(+2.34%)
Jan 31, 2008 4.980 5.665 4.980 5.560 769,220 +0.44(+8.59%)
Jan 30, 2008 5.110 5.330 5.040 5.120 547,600 -0.03(-0.58%)
Jan 29, 2008 5.010 5.240 4.880 5.150 808,900 +0.20(+4.04%)
Jan 28, 2008 4.590 5.020 4.480 4.950 1,000,230 +0.47(+10.49%)
Jan 25, 2008 4.740 4.780 4.360 4.480 850,325 -0.15(-3.24%)
Jan 24, 2008 4.470 4.690 4.410 4.630 791,500 +0.19(+4.28%)
Jan 23, 2008 4.030 4.510 3.990 4.440 1,936,900 +0.20(+4.72%)
Jan 22, 2008 3.850 4.260 3.720 4.240 993,700 +0.29(+7.34%)
Jan 21, 2008 4.000 4.110 3.920 3.950 0 +0.00(+0.00%)
Jan 18, 2008 4.000 4.110 3.920 3.950 445,380 -0.05(-1.25%)
Jan 17, 2008 4.070 4.240 3.920 4.000 518,120 -0.06(-1.48%)
Jan 16, 2008 3.880 4.110 3.830 4.060 1,328,844 +0.19(+4.91%)
Jan 15, 2008 4.550 4.610 3.650 3.870 2,934,542 -1.15(-22.91%)
Jan 14, 2008 5.240 5.250 5.020 5.020 269,600 -0.16(-3.09%)
Jan 11, 2008 5.280 5.410 5.130 5.180 613,900 -0.10(-1.89%)
Jan 10, 2008 5.210 5.350 5.160 5.280 645,700 +0.00(+0.00%)
Jan 09, 2008 5.370 5.400 5.120 5.280 480,400 -0.10(-1.86%)
Jan 08, 2008 5.570 5.650 5.310 5.380 515,532 -0.20(-3.58%)
Jan 07, 2008 5.700 5.700 5.500 5.580 587,600 -0.01(-0.18%)
Jan 04, 2008 5.970 5.970 5.510 5.590 704,574 -0.45(-7.45%)
Jan 03, 2008 6.020 6.110 5.950 6.040 380,600 +0.02(+0.33%)
Jan 02, 2008 6.390 6.420 6.000 6.020 512,000 -0.36(-5.64%)
Jan 01, 2008 6.220 6.510 6.080 6.380 423,626 +0.00(+0.00%)
Dec 31, 2007 6.220 6.510 6.080 6.380 423,626 +0.14(+2.24%)
Dec 28, 2007 6.360 6.550 6.090 6.240 657,230 -0.18(-2.80%)
Dec 27, 2007 6.460 6.590 6.370 6.420 308,900 -0.18(-2.73%)
Dec 26, 2007 6.550 6.700 6.350 6.600 279,950 +0.04(+0.61%)
Dec 24, 2007 6.440 6.670 6.440 6.560 96,550 -0.02(-0.30%)
Dec 21, 2007 6.790 6.870 6.520 6.580 493,500 -0.11(-1.64%)
Dec 20, 2007 6.650 6.710 6.480 6.690 248,437 +0.12(+1.83%)
Dec 19, 2007 6.740 6.800 6.330 6.570 419,000 -0.31(-4.51%)
Dec 18, 2007 6.590 6.910 6.590 6.880 350,100 +0.37(+5.68%)
Dec 17, 2007 6.690 6.770 6.480 6.510 528,600 -0.18(-2.69%)
Dec 14, 2007 6.890 6.970 6.630 6.690 488,300 -0.42(-5.91%)
Dec 13, 2007 7.430 7.510 7.080 7.110 372,224 -0.37(-4.95%)
Dec 12, 2007 7.370 7.660 7.290 7.480 387,600 +0.26(+3.60%)
Dec 11, 2007 7.790 8.000 7.220 7.220 598,400 -0.58(-7.44%)
Dec 10, 2007 7.700 7.900 7.660 7.800 275,400 +0.11(+1.43%)
Dec 07, 2007 7.710 7.870 7.650 7.690 340,800 +0.02(+0.26%)
Dec 06, 2007 7.380 7.700 7.320 7.670 803,361 +0.26(+3.51%)
Dec 05, 2007 7.430 7.590 7.360 7.410 650,600 -0.02(-0.27%)
Dec 04, 2007 7.320 7.490 7.130 7.430 417,200 +0.06(+0.81%)
Dec 03, 2007 7.370 7.480 7.250 7.370 782,400 +0.00(+0.00%)
Nov 30, 2007 7.310 7.450 7.250 7.370 375,800 +0.18(+2.50%)
Nov 29, 2007 7.330 7.410 7.120 7.190 480,400 -0.11(-1.51%)
Nov 28, 2007 6.970 7.340 6.970 7.300 403,400 +0.33(+4.73%)
Nov 27, 2007 6.850 7.050 6.850 6.970 624,750 +0.13(+1.90%)
Nov 26, 2007 7.150 7.180 6.740 6.840 760,000 -0.31(-4.34%)
Nov 23, 2007 6.950 7.150 6.840 7.150 602,200 +0.20(+2.88%)
Nov 21, 2007 6.320 7.180 6.320 6.950 853,884 +0.41(+6.27%)
Nov 20, 2007 7.060 7.470 6.450 6.540 1,368,600 -0.79(-10.78%)
Nov 19, 2007 7.630 7.730 7.250 7.330 1,096,572 -0.40(-5.17%)
Nov 16, 2007 7.790 7.800 7.500 7.730 459,400 -0.03(-0.39%)
Nov 15, 2007 7.910 7.930 7.510 7.760 687,600 -0.11(-1.40%)
Nov 14, 2007 7.990 8.200 7.780 7.870 965,640 -0.13(-1.62%)
Nov 13, 2007 7.700 8.060 7.690 8.000 977,400 +0.41(+5.40%)
Nov 12, 2007 7.370 7.750 7.370 7.590 657,913 +0.05(+0.66%)
Nov 09, 2007 7.030 7.550 7.010 7.540 1,865,500 +0.59(+8.49%)
Nov 08, 2007 6.900 7.360 6.550 6.950 1,884,000 +0.57(+8.93%)
Nov 07, 2007 6.350 6.630 6.350 6.380 645,756 -0.17(-2.60%)
Nov 06, 2007 6.550 6.600 6.370 6.550 955,900 +0.01(+0.15%)
Nov 05, 2007 6.700 6.710 6.500 6.540 385,412 -0.11(-1.65%)
Nov 02, 2007 6.750 6.850 6.500 6.650 1,334,700 -0.17(-2.49%)
Nov 01, 2007 7.040 7.050 6.730 6.820 704,800 -0.25(-3.54%)
Oct 31, 2007 6.770 7.340 6.710 7.070 2,266,200 +0.38(+5.68%)
Oct 30, 2007 6.800 6.950 6.660 6.690 539,700 -0.06(-0.89%)
Oct 29, 2007 6.790 7.500 6.690 6.750 959,800 -0.05(-0.74%)
Oct 26, 2007 6.480 6.820 6.392 6.800 1,465,600 +0.41(+6.42%)
Oct 25, 2007 6.480 6.520 6.310 6.390 487,300 -0.06(-0.93%)
Oct 24, 2007 6.480 6.500 6.250 6.450 579,300 -0.03(-0.46%)
Oct 23, 2007 6.500 6.540 6.360 6.480 721,000 +0.18(+2.86%)
Oct 22, 2007 6.280 6.400 6.200 6.300 789,400 +0.12(+1.94%)
Oct 19, 2007 6.290 6.410 6.150 6.180 657,500 -0.11(-1.75%)
Oct 18, 2007 6.350 6.500 5.690 6.290 1,224,100 +0.37(+6.25%)
Oct 17, 2007 6.090 6.170 5.870 5.920 602,700 -0.13(-2.15%)
Oct 16, 2007 6.300 6.320 6.020 6.050 512,100 -0.26(-4.12%)
Oct 15, 2007 6.480 6.490 6.230 6.310 390,700 -0.18(-2.77%)
Oct 12, 2007 6.530 6.600 6.420 6.490 367,600 -0.06(-0.92%)
Oct 11, 2007 6.500 6.650 6.450 6.550 397,800 +0.09(+1.39%)
Oct 10, 2007 6.480 6.570 6.350 6.460 227,000 -0.01(-0.15%)
Oct 09, 2007 6.650 6.650 6.350 6.470 530,000 -0.12(-1.82%)
Oct 08, 2007 6.880 6.880 6.520 6.590 546,300 -0.32(-4.63%)
Oct 05, 2007 6.030 6.930 6.030 6.910 389,300 +0.40(+6.14%)
Oct 04, 2007 6.980 6.980 6.500 6.510 297,100 -0.43(-6.20%)
Oct 03, 2007 6.460 6.950 6.410 6.940 1,341,400 +0.46(+7.10%)
Oct 02, 2007 6.230 6.510 6.150 6.480 508,700 +0.23(+3.68%)
Oct 01, 2007 6.110 6.260 6.050 6.250 637,800 +0.15(+2.46%)
Sep 28, 2007 5.880 6.349 5.880 6.100 585,800 +0.17(+2.87%)
Sep 27, 2007 5.900 5.960 5.760 5.930 1,049,700 +0.06(+1.02%)
Sep 26, 2007 6.090 6.130 5.790 5.870 1,193,900 -0.08(-1.34%)
Sep 25, 2007 6.320 6.320 5.920 5.950 885,700 -0.37(-5.85%)
Sep 24, 2007 6.580 6.630 6.280 6.320 434,600 -0.27(-4.10%)
Sep 21, 2007 6.860 6.900 6.570 6.590 480,300 -0.21(-3.09%)
Sep 20, 2007 6.940 6.940 6.690 6.800 314,900 -0.09(-1.31%)
Sep 19, 2007 6.720 6.980 6.680 6.890 784,800 +0.23(+3.45%)
Sep 18, 2007 6.330 6.670 6.290 6.660 579,300 +0.35(+5.55%)
Sep 17, 2007 6.320 6.370 6.230 6.310 267,500 -0.02(-0.32%)
Sep 14, 2007 6.300 6.390 6.120 6.330 615,500 -0.03(-0.47%)
Sep 13, 2007 6.250 6.430 6.120 6.360 257,000 +0.12(+1.92%)
Sep 12, 2007 6.170 6.320 6.120 6.240 332,500 +0.06(+0.97%)
Sep 11, 2007 6.230 6.270 6.120 6.180 343,000 -0.01(-0.16%)
Sep 10, 2007 6.400 6.440 6.150 6.190 339,800 -0.16(-2.52%)
Sep 07, 2007 6.280 6.400 6.210 6.350 490,400 +0.04(+0.63%)
Sep 06, 2007 6.440 6.440 6.230 6.310 473,000 -0.06(-0.94%)
Sep 05, 2007 6.610 6.610 6.320 6.370 815,100 -0.22(-3.34%)
Sep 04, 2007 6.600 6.670 6.500 6.590 410,200 -0.01(-0.15%)
Aug 31, 2007 6.460 6.660 6.400 6.600 631,500 +0.26(+4.10%)
Aug 30, 2007 6.380 6.430 6.270 6.340 556,000 -0.16(-2.46%)
Aug 29, 2007 6.410 6.580 6.220 6.500 994,400 +0.09(+1.40%)
Aug 28, 2007 6.380 6.510 6.220 6.410 678,200 +0.06(+0.94%)
Aug 27, 2007 6.430 6.570 6.330 6.350 685,900 -0.21(-3.20%)
Aug 24, 2007 6.450 6.700 6.300 6.560 1,608,300 -0.03(-0.46%)
Aug 23, 2007 7.190 7.190 6.120 6.590 3,208,100 -1.24(-15.84%)
Aug 22, 2007 7.640 7.860 7.450 7.830 672,800 +0.39(+5.24%)
Aug 21, 2007 7.380 7.540 7.230 7.440 577,200 +0.06(+0.81%)
Aug 20, 2007 7.320 7.530 7.210 7.380 794,100 +0.06(+0.82%)
Aug 17, 2007 8.290 8.290 7.188 7.320 1,132,100 -0.26(-3.43%)
Aug 16, 2007 7.270 7.600 7.010 7.580 703,900 +0.28(+3.84%)
Aug 15, 2007 7.280 7.400 7.210 7.300 442,600 -0.02(-0.27%)
Aug 14, 2007 7.590 7.600 7.290 7.320 391,400 -0.19(-2.53%)
Aug 13, 2007 7.350 7.660 7.350 7.510 1,020,300 +0.13(+1.76%)
Aug 10, 2007 7.520 7.580 7.260 7.380 1,549,300 -0.29(-3.78%)
Aug 09, 2007 8.500 8.630 7.260 7.670 2,781,400 -1.54(-16.72%)
Aug 08, 2007 9.350 9.580 9.100 9.210 1,127,400 -0.06(-0.65%)
Aug 07, 2007 8.650 9.300 8.590 9.270 1,440,000 +0.56(+6.43%)
Aug 06, 2007 8.990 9.000 8.310 8.710 1,127,800 -0.28(-3.11%)
Aug 03, 2007 9.040 9.320 8.880 8.990 1,129,000 -0.33(-3.54%)
Aug 02, 2007 9.420 9.600 9.260 9.320 472,800 -0.19(-2.00%)
Aug 01, 2007 9.720 9.820 9.340 9.510 756,400 -0.24(-2.46%)
Jul 31, 2007 10.14 10.20 9.690 9.750 584,300 -0.29(-2.89%)
Jul 30, 2007 10.05 10.12 9.820 10.04 411,800 -0.01(-0.10%)
Jul 27, 2007 10.50 10.57 10.03 10.05 753,800 -0.45(-4.29%)
Jul 26, 2007 10.79 10.84 10.35 10.50 679,300 -0.42(-3.85%)
Jul 25, 2007 11.12 11.17 10.77 10.92 424,900 -0.16(-1.44%)
Jul 24, 2007 11.30 11.36 10.99 11.08 386,400 -0.23(-2.03%)
Jul 23, 2007 11.47 11.51 11.28 11.31 259,500 -0.09(-0.79%)
Jul 20, 2007 11.73 11.73 11.35 11.40 310,600 -0.36(-3.06%)
Jul 19, 2007 11.68 11.78 11.61 11.76 279,200 +0.21(+1.82%)
Jul 18, 2007 11.60 11.61 11.45 11.55 373,200 -0.07(-0.60%)
Jul 17, 2007 11.61 11.74 11.55 11.62 559,000 -0.03(-0.26%)
Jul 16, 2007 11.73 11.73 11.49 11.65 268,700 -0.09(-0.77%)
Jul 13, 2007 11.68 11.78 11.59 11.74 168,300 +0.04(+0.34%)
Jul 12, 2007 11.36 11.71 11.34 11.70 430,700 +0.43(+3.82%)
Jul 11, 2007 11.12 11.30 11.10 11.27 394,700 +0.13(+1.17%)
Jul 10, 2007 11.23 11.34 11.08 11.14 517,500 -0.19(-1.68%)
Jul 09, 2007 11.30 11.37 11.25 11.33 436,300 +0.01(+0.09%)
Jul 06, 2007 11.04 11.37 10.92 11.32 272,800 +0.27(+2.44%)
Jul 05, 2007 10.96 11.09 10.84 11.05 275,900 +0.08(+0.73%)
Jul 03, 2007 10.86 10.97 10.78 10.97 137,900 +0.15(+1.39%)
Jul 02, 2007 10.96 11.10 10.79 10.82 221,000 -0.14(-1.28%)
Jun 29, 2007 11.01 11.09 10.88 10.96 194,900 -0.03(-0.27%)
Jun 28, 2007 11.13 11.17 10.99 10.99 192,100 -0.14(-1.26%)
Jun 27, 2007 10.88 11.15 10.80 11.13 213,200 +0.17(+1.55%)
Jun 26, 2007 10.82 11.10 10.82 10.96 478,100 +0.14(+1.29%)
Jun 25, 2007 10.88 11.10 10.75 10.82 406,900 -0.06(-0.55%)
Jun 22, 2007 10.95 11.01 10.73 10.88 664,100 -0.13(-1.18%)
Jun 21, 2007 11.10 11.25 10.99 11.01 628,800 -0.10(-0.90%)
Jun 20, 2007 11.31 11.37 11.10 11.11 588,300 -0.19(-1.68%)
Jun 19, 2007 11.46 11.53 11.29 11.30 375,700 -0.22(-1.91%)
Jun 18, 2007 11.48 11.58 11.47 11.52 301,300 +0.03(+0.26%)
Jun 15, 2007 11.46 11.54 11.32 11.49 533,800 +0.21(+1.86%)
Jun 14, 2007 11.20 11.35 11.11 11.28 588,200 +0.06(+0.53%)
Jun 13, 2007 11.27 11.35 11.06 11.22 609,200 -0.01(-0.09%)
Jun 12, 2007 11.32 11.39 11.18 11.23 461,700 -0.22(-1.92%)
Jun 11, 2007 11.45 11.55 11.33 11.45 647,100 +0.00(+0.00%)
Jun 08, 2007 11.48 11.59 11.25 11.45 596,600 -0.03(-0.26%)
Jun 07, 2007 11.57 11.72 11.42 11.48 564,000 -0.09(-0.78%)
Jun 06, 2007 11.75 11.85 11.47 11.57 671,469 -0.18(-1.53%)
Jun 05, 2007 12.22 12.22 11.73 11.75 953,200 -0.45(-3.69%)
Jun 04, 2007 12.28 12.48 12.15 12.20 525,900 -0.08(-0.65%)
Jun 01, 2007 12.39 12.44 12.11 12.28 282,600 +0.05(+0.41%)
May 31, 2007 12.20 12.36 12.06 12.23 389,734 +0.12(+0.99%)
May 30, 2007 11.89 12.11 11.75 12.11 462,600 +0.22(+1.85%)
May 29, 2007 12.06 12.20 11.73 11.89 769,321 -0.08(-0.67%)
May 25, 2007 12.10 12.28 11.96 11.97 833,084 -0.13(-1.07%)
May 24, 2007 14.68 13.41 11.86 12.10 1,976,300 -1.41(-10.44%)
May 23, 2007 13.23 13.51 13.15 13.51 474,300 +0.27(+2.04%)
May 22, 2007 13.32 13.45 13.13 13.24 165,300 -0.07(-0.53%)
May 21, 2007 13.07 13.35 13.03 13.31 332,800 +0.27(+2.07%)
May 18, 2007 12.80 13.10 12.80 13.04 291,400 +0.24(+1.87%)
May 17, 2007 12.59 12.94 12.59 12.80 371,400 +0.19(+1.51%)
May 16, 2007 12.84 12.93 12.57 12.61 323,900 -0.21(-1.64%)
May 15, 2007 13.18 13.32 12.78 12.82 374,553 -0.32(-2.44%)
May 14, 2007 13.55 13.54 13.10 13.14 664,100 -0.41(-3.03%)
May 11, 2007 13.37 13.57 13.30 13.55 675,800 +0.27(+2.03%)
May 10, 2007 13.25 13.66 13.21 13.28 835,200 -0.47(-3.42%)
May 09, 2007 13.46 13.87 13.40 13.75 367,170 +0.29(+2.15%)
May 08, 2007 13.60 13.65 13.41 13.46 280,700 -0.14(-1.03%)
May 07, 2007 13.64 13.80 13.47 13.60 434,200 +0.09(+0.67%)
May 04, 2007 13.71 13.76 13.45 13.51 360,700 -0.15(-1.10%)
May 03, 2007 13.77 13.91 13.65 13.66 537,270 -0.08(-0.58%)
May 02, 2007 13.76 14.19 13.70 13.74 232,900 -0.03(-0.22%)
May 01, 2007 13.97 13.98 13.47 13.77 286,000 -0.20(-1.43%)
Apr 30, 2007 14.19 14.20 13.93 13.97 218,600 -0.16(-1.13%)
Apr 27, 2007 14.12 14.19 14.00 14.13 151,700 +0.00(+0.00%)
Apr 26, 2007 14.08 14.16 14.01 14.13 210,100 +0.02(+0.14%)
Apr 25, 2007 14.11 14.25 13.83 14.11 290,400 +0.10(+0.71%)
Apr 24, 2007 13.94 14.05 13.81 14.01 293,000 +0.05(+0.36%)
Apr 23, 2007 14.08 14.23 13.91 13.96 171,200 -0.19(-1.34%)
Apr 20, 2007 14.20 14.30 14.01 14.15 338,553 +0.15(+1.07%)
Apr 19, 2007 15.82 15.82 13.97 14.00 304,300 -0.22(-1.55%)
Apr 18, 2007 14.26 14.35 14.12 14.22 210,000 -0.17(-1.18%)
Apr 17, 2007 14.25 14.47 14.25 14.39 355,000 -0.04(-0.28%)
Apr 16, 2007 14.55 14.61 14.38 14.43 308,200 -0.02(-0.14%)
Apr 13, 2007 14.50 14.62 14.37 14.45 489,000 -0.05(-0.34%)
Apr 12, 2007 14.68 14.87 14.35 14.50 805,300 -0.17(-1.16%)
Apr 11, 2007 15.17 15.20 14.11 14.67 693,900 -0.53(-3.49%)
Apr 10, 2007 15.33 15.60 15.06 15.20 689,000 +0.00(+0.00%)
Apr 09, 2007 15.71 15.72 15.09 15.20 576,600 -0.55(-3.49%)
Apr 05, 2007 15.67 15.80 15.55 15.75 129,000 +0.01(+0.06%)
Apr 04, 2007 15.75 15.85 15.42 15.74 535,800 +0.00(+0.00%)
Apr 03, 2007 15.95 15.97 15.67 15.74 723,100 -0.15(-0.94%)
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.