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

New America High (NY: HYB )

7.290 -0.010 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 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, 2010 4.777 4.777 4.748 4.758 79,063 -0.01(-0.31%)
Apr 29, 2010 4.773 4.782 4.758 4.773 167,667 -0.00(-0.10%)
Apr 28, 2010 4.773 4.782 4.739 4.777 152,986 +0.01(+0.21%)
Apr 27, 2010 4.753 4.787 4.748 4.768 90,131 +0.01(+0.31%)
Apr 26, 2010 4.758 4.773 4.738 4.753 232,651 -0.02(-0.41%)
Apr 23, 2010 4.738 4.773 4.723 4.773 152,754 +0.04(+0.83%)
Apr 22, 2010 4.728 4.743 4.709 4.733 95,993 +0.01(+0.21%)
Apr 21, 2010 4.753 4.758 4.719 4.723 94,504 -0.01(-0.21%)
Apr 20, 2010 4.714 4.738 4.679 4.733 146,621 +0.04(+0.94%)
Apr 19, 2010 4.689 4.728 4.684 4.689 101,993 -0.02(-0.42%)
Apr 16, 2010 4.758 4.758 4.689 4.709 105,195 -0.03(-0.62%)
Apr 15, 2010 4.792 4.802 4.719 4.738 132,556 -0.03(-0.72%)
Apr 14, 2010 4.802 4.836 4.768 4.773 108,582 -0.04(-0.92%)
Apr 13, 2010 4.802 4.817 4.773 4.817 142,786 +0.03(+0.72%)
Apr 12, 2010 4.728 4.802 4.728 4.782 197,329 +0.03(+0.72%)
Apr 09, 2010 4.748 4.748 4.728 4.748 84,977 +0.01(+0.31%)
Apr 08, 2010 4.723 4.733 4.704 4.733 78,465 +0.02(+0.52%)
Apr 07, 2010 4.748 4.748 4.689 4.709 103,950 -0.01(-0.21%)
Apr 06, 2010 4.586 4.728 4.586 4.719 113,940 +0.03(+0.63%)
Apr 05, 2010 4.660 4.704 4.660 4.689 114,755 +0.00(+0.10%)
Apr 01, 2010 4.665 4.684 4.684 4.684 176,964 +0.05(+1.17%)
Mar 31, 2010 4.630 4.650 4.630 4.630 90,631 -0.03(-0.63%)
Mar 30, 2010 4.645 4.689 4.630 4.660 90,506 -0.00(-0.11%)
Mar 29, 2010 4.684 4.689 4.650 4.665 129,351 -0.01(-0.31%)
Mar 26, 2010 4.684 4.684 4.660 4.679 97,279 -0.00(-0.10%)
Mar 25, 2010 4.684 4.689 4.655 4.684 116,282 +0.03(+0.74%)
Mar 24, 2010 4.640 4.660 4.640 4.650 88,747 +0.01(+0.26%)
Mar 23, 2010 4.616 4.640 4.611 4.638 81,452 +0.04(+0.80%)
Mar 22, 2010 4.606 4.625 4.562 4.601 136,965 +0.00(+0.00%)
Mar 19, 2010 4.640 4.640 4.591 4.601 96,013 -0.05(-1.05%)
Mar 18, 2010 4.704 4.704 4.591 4.650 130,837 -0.01(-0.32%)
Mar 17, 2010 4.635 4.665 4.586 4.665 154,621 +0.05(+1.06%)
Mar 16, 2010 4.620 4.635 4.586 4.616 134,319 +0.03(+0.64%)
Mar 15, 2010 4.581 4.586 4.566 4.586 85,293 +0.00(+0.00%)
Mar 12, 2010 4.532 4.586 4.532 4.586 149,846 +0.06(+1.30%)
Mar 11, 2010 4.571 4.571 4.527 4.527 93,764 -0.00(-0.11%)
Mar 10, 2010 4.508 4.562 4.503 4.532 167,635 +0.02(+0.54%)
Mar 09, 2010 4.508 4.508 4.498 4.508 125,294 +0.00(+0.00%)
Mar 08, 2010 4.508 4.516 4.488 4.508 152,878 +0.02(+0.43%)
Mar 05, 2010 4.493 4.498 4.468 4.488 124,662 +0.00(+0.01%)
Mar 04, 2010 4.503 4.517 4.468 4.488 71,894 +0.01(+0.22%)
Mar 03, 2010 4.513 4.527 4.473 4.478 109,919 -0.01(-0.22%)
Mar 02, 2010 4.513 4.513 4.454 4.488 106,704 -0.00(-0.11%)
Mar 01, 2010 4.424 4.508 4.424 4.493 150,150 +0.05(+1.10%)
Feb 26, 2010 4.449 4.468 4.429 4.444 105,707 -0.01(-0.22%)
Feb 25, 2010 4.439 4.454 4.414 4.454 63,876 +0.01(+0.33%)
Feb 24, 2010 4.454 4.459 4.424 4.439 122,867 +0.01(+0.22%)
Feb 23, 2010 4.360 4.429 4.356 4.429 157,314 +0.02(+0.44%)
Feb 22, 2010 4.434 4.434 4.347 4.410 200,194 -0.01(-0.33%)
Feb 19, 2010 4.356 4.424 4.351 4.424 209,264 +0.07(+1.69%)
Feb 18, 2010 4.351 4.385 4.336 4.351 177,910 +0.00(+0.11%)
Feb 17, 2010 4.365 4.365 4.302 4.346 190,607 +0.00(+0.11%)
Feb 16, 2010 4.341 4.341 4.297 4.341 159,023 +0.03(+0.65%)
Feb 12, 2010 4.331 4.313 4.313 4.313 123,141 -0.01(-0.19%)
Feb 11, 2010 4.321 4.341 4.311 4.321 124,831 +0.05(+1.15%)
Feb 10, 2010 4.341 4.346 4.272 4.272 115,134 -0.09(-2.02%)
Feb 09, 2010 4.272 4.360 4.262 4.360 168,640 +0.13(+3.01%)
Feb 08, 2010 4.267 4.267 4.174 4.233 172,789 +0.01(+0.35%)
Feb 05, 2010 4.410 4.410 4.096 4.218 667,694 -0.17(-3.91%)
Feb 04, 2010 4.488 4.488 4.390 4.390 221,195 -0.08(-1.86%)
Feb 03, 2010 4.522 4.542 4.459 4.473 163,537 -0.06(-1.41%)
Feb 02, 2010 4.503 4.537 4.473 4.537 99,218 +0.06(+1.31%)
Feb 01, 2010 4.444 4.513 4.429 4.478 180,817 +0.04(+0.88%)
Jan 29, 2010 4.454 4.478 4.405 4.439 181,488 +0.01(+0.22%)
Jan 28, 2010 4.468 4.473 4.424 4.429 104,229 -0.04(-0.88%)
Jan 27, 2010 4.449 4.473 4.429 4.468 92,533 +0.02(+0.44%)
Jan 26, 2010 4.434 4.488 4.434 4.449 148,232 -0.02(-0.55%)
Jan 25, 2010 4.478 4.478 4.400 4.473 176,813 +0.02(+0.55%)
Jan 22, 2010 4.483 4.483 4.439 4.449 103,827 -0.02(-0.52%)
Jan 21, 2010 4.463 4.498 4.444 4.472 133,948 +0.01(+0.32%)
Jan 20, 2010 4.424 4.459 4.424 4.458 143,875 +0.03(+0.75%)
Jan 19, 2010 4.400 4.434 4.375 4.424 184,389 +0.02(+0.56%)
Jan 15, 2010 4.459 4.400 4.400 4.400 170,848 -0.03(-0.66%)
Jan 14, 2010 4.417 4.429 4.390 4.429 190,797 +0.01(+0.33%)
Jan 13, 2010 4.444 4.449 4.414 4.414 177,302 -0.01(-0.33%)
Jan 12, 2010 4.444 4.444 4.419 4.429 141,202 -0.01(-0.22%)
Jan 11, 2010 4.463 4.463 4.429 4.439 116,710 +0.01(+0.22%)
Jan 08, 2010 4.468 4.468 4.424 4.429 140,501 +0.00(+0.00%)
Jan 07, 2010 4.410 4.449 4.410 4.429 126,280 -0.00(-0.11%)
Jan 06, 2010 4.449 4.449 4.424 4.434 140,664 -0.01(-0.33%)
Jan 05, 2010 4.513 4.513 4.414 4.449 157,661 -0.04(-0.87%)
Jan 04, 2010 4.449 4.488 4.414 4.488 151,027 +0.05(+1.10%)
Dec 31, 2009 4.439 4.439 4.439 4.439 53,211 +0.02(+0.56%)
Dec 30, 2009 4.414 4.424 4.370 4.414 105,142 +0.02(+0.56%)
Dec 29, 2009 4.410 4.410 4.353 4.390 104,029 -0.04(-0.89%)
Dec 28, 2009 4.508 4.508 4.405 4.429 193,066 -0.04(-0.88%)
Dec 24, 2009 4.459 4.468 4.444 4.468 60,353 +0.04(+1.00%)
Dec 23, 2009 4.400 4.429 4.385 4.424 65,544 +0.03(+0.78%)
Dec 22, 2009 4.341 4.390 4.331 4.390 109,638 +0.03(+0.79%)
Dec 21, 2009 4.380 4.434 4.356 4.356 165,170 -0.01(-0.22%)
Dec 18, 2009 4.390 4.396 4.341 4.365 135,824 -0.02(-0.56%)
Dec 17, 2009 4.385 4.390 4.336 4.390 117,373 +0.03(+0.79%)
Dec 16, 2009 4.365 4.380 4.346 4.356 141,616 -0.01(-0.22%)
Dec 15, 2009 4.380 4.380 4.341 4.365 95,416 -0.01(-0.34%)
Dec 14, 2009 4.385 4.399 4.372 4.380 112,174 +0.02(+0.45%)
Dec 11, 2009 4.326 4.365 4.311 4.360 113,118 +0.07(+1.60%)
Dec 10, 2009 4.292 4.311 4.282 4.292 73,444 +0.02(+0.46%)
Dec 09, 2009 4.282 4.282 4.248 4.272 97,232 +0.00(+0.11%)
Dec 08, 2009 4.307 4.307 4.223 4.267 79,721 +0.01(+0.35%)
Dec 07, 2009 4.253 4.253 4.228 4.253 75,521 +0.02(+0.58%)
Dec 04, 2009 4.262 4.277 4.213 4.228 101,524 -0.01(-0.23%)
Dec 03, 2009 4.223 4.262 4.223 4.238 90,380 +0.00(+0.12%)
Dec 02, 2009 4.248 4.262 4.220 4.233 112,837 -0.00(-0.12%)
Dec 01, 2009 4.223 4.248 4.217 4.238 140,011 +0.02(+0.58%)
Nov 30, 2009 4.204 4.223 4.184 4.213 37,182 +0.00(+0.00%)
Nov 27, 2009 4.184 4.218 4.125 4.213 73,845 -0.03(-0.69%)
Nov 25, 2009 4.213 4.243 4.184 4.243 98,949 +0.03(+0.70%)
Nov 24, 2009 4.199 4.213 4.194 4.213 78,490 +0.01(+0.23%)
Nov 23, 2009 4.204 4.228 4.184 4.204 110,890 +0.01(+0.23%)
Nov 20, 2009 4.194 4.194 4.154 4.194 81,352 +0.01(+0.35%)
Nov 19, 2009 4.189 4.194 4.154 4.179 110,115 +0.01(+0.29%)
Nov 18, 2009 4.159 4.184 4.140 4.167 127,630 +0.03(+0.65%)
Nov 17, 2009 4.179 4.189 4.140 4.140 134,115 -0.02(-0.47%)
Nov 16, 2009 4.135 4.169 4.135 4.159 88,790 +0.06(+1.56%)
Nov 13, 2009 4.115 4.179 4.096 4.096 100,521 -0.02(-0.48%)
Nov 12, 2009 4.233 4.243 4.115 4.115 184,460 -0.12(-2.89%)
Nov 11, 2009 4.277 4.277 4.199 4.238 144,568 +0.00(+0.12%)
Nov 10, 2009 4.228 4.262 4.213 4.233 115,269 +0.00(+0.00%)
Nov 09, 2009 4.223 4.257 4.174 4.233 132,511 +0.04(+1.05%)
Nov 06, 2009 4.184 4.194 4.145 4.189 89,970 +0.02(+0.47%)
Nov 05, 2009 4.194 4.194 4.110 4.169 50,279 +0.05(+1.19%)
Nov 04, 2009 4.101 4.145 4.101 4.120 146,943 +0.01(+0.36%)
Nov 03, 2009 4.115 4.120 4.096 4.105 85,579 -0.01(-0.36%)
Nov 02, 2009 4.174 4.174 4.096 4.120 192,226 +0.03(+0.84%)
Oct 30, 2009 4.233 4.262 4.071 4.086 175,618 -0.12(-2.91%)
Oct 29, 2009 4.189 4.208 4.135 4.208 122,264 +0.10(+2.51%)
Oct 28, 2009 4.282 4.282 4.076 4.105 166,988 -0.15(-3.57%)
Oct 27, 2009 4.184 4.262 4.184 4.257 164,609 +0.04(+0.93%)
Oct 26, 2009 4.208 4.238 4.179 4.218 236,696 +0.03(+0.70%)
Oct 23, 2009 4.218 4.218 4.184 4.189 156,495 -0.03(-0.70%)
Oct 22, 2009 4.243 4.257 4.218 4.218 158,107 +0.00(+0.00%)
Oct 21, 2009 4.243 4.262 4.194 4.218 121,714 +0.00(+0.00%)
Oct 20, 2009 4.262 4.267 4.218 4.218 147,744 -0.03(-0.69%)
Oct 19, 2009 4.267 4.267 4.208 4.248 121,679 +0.01(+0.23%)
Oct 16, 2009 4.253 4.282 4.189 4.238 211,036 +0.02(+0.47%)
Oct 15, 2009 4.179 4.238 4.169 4.218 107,579 +0.03(+0.82%)
Oct 14, 2009 4.262 4.267 4.174 4.184 116,229 -0.06(-1.50%)
Oct 13, 2009 4.248 4.297 4.233 4.248 124,564 -0.01(-0.23%)
Oct 12, 2009 4.287 4.316 4.248 4.257 120,021 -0.05(-1.25%)
Oct 09, 2009 4.287 4.346 4.243 4.311 199,898 +0.03(+0.69%)
Oct 08, 2009 4.272 4.297 4.243 4.282 151,406 +0.08(+1.87%)
Oct 07, 2009 4.135 4.243 4.135 4.204 94,675 -0.00(-0.12%)
Oct 06, 2009 4.223 4.228 4.179 4.208 153,243 +0.02(+0.59%)
Oct 05, 2009 4.228 4.228 4.145 4.184 143,043 +0.05(+1.19%)
Oct 02, 2009 4.120 4.145 4.101 4.135 172,897 -0.03(-0.71%)
Oct 01, 2009 4.218 4.228 4.125 4.164 213,552 -0.04(-1.05%)
Sep 30, 2009 4.159 4.208 4.159 4.208 138,635 +0.03(+0.70%)
Sep 29, 2009 4.135 4.189 4.135 4.179 71,203 +0.02(+0.59%)
Sep 28, 2009 4.140 4.194 4.140 4.154 138,645 +0.03(+0.71%)
Sep 25, 2009 4.169 4.189 4.121 4.125 115,293 -0.04(-0.94%)
Sep 24, 2009 4.164 4.169 4.125 4.164 84,590 +0.03(+0.71%)
Sep 23, 2009 4.115 4.243 4.101 4.135 779,999 +0.03(+0.84%)
Sep 22, 2009 4.086 4.115 4.071 4.101 255,212 +0.03(+0.72%)
Sep 21, 2009 4.096 4.125 4.066 4.071 247,795 -0.07(-1.78%)
Sep 18, 2009 4.233 4.233 4.135 4.145 183,249 -0.02(-0.59%)
Sep 17, 2009 4.218 4.243 4.150 4.169 163,119 -0.05(-1.16%)
Sep 16, 2009 4.169 4.233 4.169 4.218 219,631 +0.05(+1.18%)
Sep 15, 2009 4.096 4.169 4.096 4.169 138,272 +0.08(+1.92%)
Sep 14, 2009 4.184 4.189 4.052 4.091 264,339 -0.12(-2.91%)
Sep 11, 2009 4.154 4.213 4.145 4.213 190,938 +0.08(+1.90%)
Sep 10, 2009 4.140 4.169 4.130 4.135 134,356 +0.00(+0.12%)
Sep 09, 2009 4.194 4.194 4.105 4.130 130,906 +0.01(+0.24%)
Sep 08, 2009 4.130 4.184 4.101 4.120 240,700 +0.03(+0.72%)
Sep 04, 2009 4.071 4.110 4.056 4.091 113,540 +0.04(+0.99%)
Sep 03, 2009 4.051 4.071 4.022 4.051 125,830 +0.01(+0.35%)
Sep 02, 2009 4.042 4.042 3.973 4.037 86,549 +0.02(+0.49%)
Sep 01, 2009 3.998 4.047 3.998 4.017 149,630 +0.02(+0.61%)
Aug 31, 2009 4.017 4.022 3.953 3.993 143,518 +0.00(+0.00%)
Aug 28, 2009 4.037 4.037 3.983 3.993 114,837 +0.00(+0.00%)
Aug 27, 2009 4.042 4.047 3.963 3.993 254,029 -0.03(-0.73%)
Aug 26, 2009 4.012 4.025 3.953 4.022 138,030 +0.04(+0.99%)
Aug 25, 2009 4.017 4.047 3.953 3.983 206,683 -0.01(-0.37%)
Aug 24, 2009 4.081 4.081 3.963 3.998 158,148 +0.03(+0.87%)
Aug 21, 2009 3.948 3.983 3.939 3.963 171,421 +0.02(+0.62%)
Aug 20, 2009 3.914 3.944 3.914 3.939 101,603 -0.02(-0.50%)
Aug 19, 2009 3.998 3.998 3.885 3.958 201,036 -0.04(-1.10%)
Aug 18, 2009 4.002 4.007 3.939 4.002 100,005 +0.04(+0.99%)
Aug 17, 2009 4.022 4.047 3.904 3.963 289,777 -0.13(-3.07%)
Aug 14, 2009 4.110 4.150 4.076 4.089 139,008 -0.02(-0.53%)
Aug 13, 2009 4.159 4.209 4.066 4.110 172,833 -0.02(-0.48%)
Aug 12, 2009 4.125 4.147 4.101 4.130 265,442 +0.01(+0.24%)
Aug 11, 2009 4.159 4.164 4.037 4.120 253,385 -0.01(-0.36%)
Aug 10, 2009 4.056 4.135 3.983 4.135 278,337 +0.09(+2.31%)
Aug 07, 2009 4.027 4.096 3.988 4.042 252,370 +0.00(+0.12%)
Aug 06, 2009 4.105 4.110 3.973 4.037 220,369 -0.03(-0.72%)
Aug 05, 2009 4.002 4.081 3.998 4.066 136,955 +0.04(+1.10%)
Aug 04, 2009 3.811 4.081 3.811 4.022 202,679 +0.03(+0.74%)
Aug 03, 2009 3.919 4.007 3.914 3.993 165,877 +0.09(+2.39%)
Jul 31, 2009 3.865 3.899 3.816 3.899 219,529 +0.04(+1.15%)
Jul 30, 2009 3.880 3.880 3.806 3.855 271,695 +0.06(+1.55%)
Jul 29, 2009 3.777 3.821 3.752 3.796 123,428 +0.02(+0.52%)
Jul 28, 2009 3.718 3.801 3.718 3.777 187,207 +0.04(+1.18%)
Jul 27, 2009 3.718 3.738 3.708 3.733 226,384 +0.03(+0.93%)
Jul 24, 2009 3.669 3.703 3.664 3.698 3,278 +0.03(+0.94%)
Jul 23, 2009 3.654 3.664 3.630 3.664 126,362 +0.03(+0.81%)
Jul 22, 2009 3.664 3.679 3.571 3.635 186,503 -0.02(-0.54%)
Jul 21, 2009 3.635 3.654 3.615 3.654 102,496 +0.02(+0.54%)
Jul 20, 2009 3.620 3.649 3.576 3.635 136,829 +0.04(+1.23%)
Jul 17, 2009 3.576 3.610 3.576 3.590 44,108 +0.02(+0.55%)
Jul 16, 2009 3.600 3.625 3.556 3.571 132,666 -0.02(-0.55%)
Jul 15, 2009 3.620 3.625 3.556 3.590 156,968 -0.01(-0.27%)
Jul 14, 2009 3.581 3.605 3.556 3.600 172,201 +0.02(+0.69%)
Jul 13, 2009 3.517 3.576 3.517 3.576 185,688 +0.01(+0.28%)
Jul 10, 2009 3.522 3.571 3.483 3.566 226,139 +0.07(+2.11%)
Jul 09, 2009 3.473 3.536 3.433 3.492 277,175 +0.09(+2.59%)
Jul 08, 2009 3.487 3.512 3.389 3.404 174,024 -0.08(-2.25%)
Jul 07, 2009 3.536 3.536 3.448 3.483 179,219 -0.05(-1.53%)
Jul 06, 2009 3.502 3.581 3.502 3.536 130,227 -0.01(-0.41%)
Jul 02, 2009 3.605 3.605 3.546 3.551 93,785 -0.05(-1.50%)
Jul 01, 2009 3.649 3.649 3.595 3.605 135,852 -0.00(-0.00%)
Jun 30, 2009 3.595 3.630 3.546 3.605 244,445 +0.02(+0.69%)
Jun 29, 2009 3.551 3.581 3.550 3.581 176,334 +0.02(+0.55%)
Jun 26, 2009 3.576 3.581 3.546 3.561 134,859 -0.01(-0.27%)
Jun 25, 2009 3.556 3.571 3.522 3.571 234,677 +0.07(+2.10%)
Jun 24, 2009 3.532 3.546 3.487 3.497 168,852 -0.01(-0.40%)
Jun 23, 2009 3.517 3.551 3.487 3.511 136,743 -0.01(-0.16%)
Jun 22, 2009 3.522 3.527 3.487 3.517 122,604 -0.01(-0.28%)
Jun 19, 2009 3.468 3.536 3.468 3.527 185,773 +0.06(+1.70%)
Jun 18, 2009 3.527 3.546 3.463 3.468 141,108 -0.04(-1.26%)
Jun 17, 2009 3.532 3.532 3.458 3.512 128,209 -0.01(-0.28%)
Jun 16, 2009 3.527 3.556 3.438 3.522 167,398 +0.04(+1.13%)
Jun 15, 2009 3.512 3.512 3.429 3.483 147,636 -0.04(-1.25%)
Jun 12, 2009 3.512 3.556 3.487 3.527 205,925 -0.00(-0.14%)
Jun 11, 2009 3.536 3.546 3.507 3.532 149,435 +0.01(+0.42%)
Jun 10, 2009 3.468 3.532 3.468 3.517 110,182 +0.02(+0.70%)
Jun 09, 2009 3.409 3.492 3.409 3.492 191,802 +0.05(+1.57%)
Jun 08, 2009 3.458 3.478 3.399 3.438 221,959 -0.02(-0.57%)
Jun 05, 2009 3.433 3.483 3.422 3.458 273,738 +0.05(+1.44%)
Jun 04, 2009 3.389 3.409 3.350 3.409 173,156 +0.05(+1.61%)
Jun 03, 2009 3.340 3.404 3.335 3.355 155,596 -0.04(-1.30%)
Jun 02, 2009 3.218 3.404 3.218 3.399 177,078 +0.06(+1.91%)
Jun 01, 2009 3.311 3.360 3.286 3.335 282,246 +0.11(+3.34%)
May 29, 2009 3.409 3.409 3.198 3.227 922,539 -0.10(-2.95%)
May 28, 2009 3.286 3.384 3.285 3.326 746,290 +0.04(+1.19%)
May 27, 2009 3.203 3.340 3.203 3.286 460,796 +0.08(+2.60%)
May 26, 2009 3.242 3.242 3.169 3.203 160,656 -0.00(-0.15%)
May 22, 2009 3.198 3.213 3.139 3.208 162,580 +0.03(+1.08%)
May 21, 2009 3.159 3.213 3.139 3.174 139,084 +0.01(+0.31%)
May 20, 2009 3.174 3.198 3.139 3.164 78,681 +0.03(+1.10%)
May 19, 2009 3.070 3.129 3.021 3.129 148,103 +0.09(+3.07%)
May 18, 2009 3.031 3.110 2.953 3.036 254,213 +0.01(+0.49%)
May 15, 2009 3.095 3.100 3.017 3.021 140,762 -0.05(-1.60%)
May 14, 2009 3.090 3.129 2.987 3.070 96,005 -0.00(-0.16%)
May 13, 2009 3.183 3.183 3.041 3.075 209,755 -0.13(-4.13%)
May 12, 2009 3.247 3.272 3.183 3.208 155,439 -0.01(-0.46%)
May 11, 2009 3.306 3.306 3.188 3.223 176,081 -0.04(-1.20%)
May 08, 2009 3.193 3.301 3.193 3.262 227,747 +0.08(+2.67%)
May 07, 2009 3.203 3.286 3.164 3.177 102,419 -0.00(-0.05%)
May 06, 2009 3.139 3.183 3.076 3.178 248,231 +0.14(+4.52%)
May 05, 2009 3.041 3.080 3.020 3.041 146,790 -0.02(-0.80%)
May 04, 2009 3.041 3.070 3.041 3.066 169,353 +0.10(+3.48%)
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.