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 (%)
May 29, 2015 5.772 5.772 5.691 5.691 8,730 -0.06(-0.97%)
May 28, 2015 5.782 5.803 5.702 5.747 64,870 -0.06(-0.96%)
May 27, 2015 5.707 5.803 5.676 5.803 45,319 +0.06(+0.97%)
May 26, 2015 5.919 5.919 5.747 5.747 81,266 -0.21(-3.57%)
May 22, 2015 5.960 5.960 5.960 0 -0.15(-2.48%)
May 21, 2015 6.116 6.116 6.046 6.111 15,663 -0.04(-0.58%)
May 20, 2015 6.101 6.147 6.101 6.147 13,253 +0.10(+1.59%)
May 19, 2015 6.106 6.106 6.051 6.051 41,227 -0.03(-0.42%)
May 18, 2015 6.223 6.282 6.056 6.076 18,895 -0.13(-2.10%)
May 15, 2015 6.091 6.266 6.091 6.206 32,069 +0.12(+1.98%)
May 14, 2015 5.985 6.113 5.985 6.086 24,971 +0.10(+1.74%)
May 13, 2015 6.137 6.137 5.965 5.982 1,124,904 -0.04(-0.72%)
May 12, 2015 6.010 6.076 5.954 6.025 1,271,498 -0.02(-0.33%)
May 11, 2015 6.197 6.197 5.990 6.046 51,717 -0.06(-0.99%)
May 08, 2015 6.225 6.225 6.106 6.106 1,390,472 -0.06(-0.90%)
May 07, 2015 6.172 6.172 6.121 6.162 15,819 -0.02(-0.25%)
May 06, 2015 6.263 6.263 6.142 6.177 60,199 +0.02(+0.25%)
May 05, 2015 6.132 6.182 6.110 6.162 30,974 +0.10(+1.58%)
May 04, 2015 6.091 6.101 6.040 6.066 33,204 -0.12(-1.96%)
May 01, 2015 6.121 6.187 6.101 6.187 68,299 +0.08(+1.33%)
Apr 30, 2015 6.207 6.228 6.081 6.106 50,596 -0.16(-2.50%)
Apr 29, 2015 6.309 6.309 6.172 6.263 36,977 -0.08(-1.20%)
Apr 28, 2015 6.430 6.455 6.334 6.339 45,283 -0.08(-1.26%)
Apr 27, 2015 6.476 6.501 6.405 6.420 1,259,369 -0.00(-0.07%)
Apr 24, 2015 6.324 6.425 6.323 6.425 1,213,828 +0.12(+1.86%)
Apr 23, 2015 6.192 6.314 6.147 6.307 66,813 +0.11(+1.86%)
Apr 22, 2015 6.096 6.218 6.091 6.192 49,709 +0.12(+2.00%)
Apr 21, 2015 6.126 6.172 6.056 6.071 46,291 -0.04(-0.63%)
Apr 20, 2015 6.126 6.126 6.076 6.109 33,508 +0.01(+0.21%)
Apr 17, 2015 6.086 6.096 6.020 6.096 19,808 -0.07(-1.07%)
Apr 16, 2015 6.071 6.209 6.071 6.162 29,434 +0.06(+0.91%)
Apr 15, 2015 6.046 6.126 6.020 6.106 158,311 +0.11(+1.77%)
Apr 14, 2015 6.005 6.015 5.944 6.000 83,332 +0.10(+1.72%)
Apr 13, 2015 5.970 5.995 5.858 5.899 42,245 -0.06(-1.02%)
Apr 10, 2015 5.960 6.005 5.909 5.960 173,949 +0.01(+0.17%)
Apr 09, 2015 6.013 6.040 5.914 5.949 193,567 -0.03(-0.42%)
Apr 08, 2015 5.934 5.995 5.884 5.975 43,166 +0.16(+2.70%)
Apr 07, 2015 5.874 5.884 5.818 5.818 78,458 -0.13(-2.21%)
Apr 06, 2015 5.909 6.005 5.894 5.949 75,714 +0.13(+2.26%)
Apr 02, 2015 5.818 5.818 5.818 0 +0.19(+3.42%)
Apr 01, 2015 5.565 5.651 5.529 5.626 74,158 +0.12(+2.11%)
Mar 31, 2015 5.479 5.509 5.459 5.509 28,511 +0.08(+1.40%)
Mar 30, 2015 5.383 5.454 5.347 5.433 230,207 +0.07(+1.32%)
Mar 27, 2015 5.393 5.393 5.342 5.363 27,623 -0.07(-1.30%)
Mar 26, 2015 5.440 5.474 5.403 5.433 62,263 -0.06(-1.11%)
Mar 25, 2015 5.595 5.610 5.494 5.494 26,596 -0.10(-1.81%)
Mar 24, 2015 5.661 5.661 5.529 5.595 79,159 +0.01(+0.09%)
Mar 23, 2015 5.549 5.595 5.499 5.590 33,385 +0.17(+3.20%)
Mar 20, 2015 5.388 5.464 5.373 5.417 79,566 +0.15(+2.76%)
Mar 19, 2015 5.428 5.428 5.236 5.271 51,272 -0.18(-3.24%)
Mar 18, 2015 5.297 5.448 5.292 5.448 13,441 +0.18(+3.45%)
Mar 17, 2015 5.185 5.287 5.155 5.266 50,108 -0.01(-0.10%)
Mar 16, 2015 5.307 5.307 5.196 5.271 232,421 +0.07(+1.36%)
Mar 13, 2015 5.282 5.282 5.145 5.201 102,415 -0.18(-3.38%)
Mar 12, 2015 5.484 5.489 5.368 5.383 82,692 -0.02(-0.37%)
Mar 11, 2015 5.363 5.413 5.342 5.403 28,327 +0.06(+1.14%)
Mar 10, 2015 5.347 5.408 5.307 5.342 35,501 +0.00(+0.05%)
Mar 09, 2015 5.509 5.509 5.317 5.340 89,304 -0.23(-4.13%)
Mar 06, 2015 5.661 5.661 5.565 5.570 116,520 -0.15(-2.65%)
Mar 05, 2015 5.782 5.782 5.696 5.722 239,367 -0.10(-1.65%)
Mar 04, 2015 5.948 5.737 5.818 95,463 -0.13(-2.18%)
Mar 03, 2015 6.040 6.040 5.948 5.948 55,572 -0.09(-1.56%)
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.