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, 2017 1.890 1.960 1.890 1.950 79,552 +0.05(+2.63%)
Mar 30, 2017 1.850 1.920 1.850 1.900 95,406 +0.04(+2.15%)
Mar 29, 2017 1.940 1.962 1.860 1.860 82,772 -0.07(-3.63%)
Mar 28, 2017 1.950 1.960 1.920 1.930 72,133 -0.01(-0.52%)
Mar 27, 2017 1.950 1.990 1.890 1.940 61,916 +0.01(+0.52%)
Mar 24, 2017 1.990 1.990 1.910 1.930 72,544 -0.06(-3.02%)
Mar 23, 2017 2.000 2.000 1.980 1.990 36,619 +0.00(+0.00%)
Mar 22, 2017 2.050 2.050 1.970 1.990 89,916 -0.07(-3.40%)
Mar 21, 2017 2.180 2.200 2.020 2.060 154,462 -0.13(-5.94%)
Mar 20, 2017 2.210 2.240 2.150 2.190 95,263 -0.05(-2.23%)
Mar 17, 2017 2.200 2.240 2.100 2.240 322,340 -0.01(-0.44%)
Mar 16, 2017 2.270 2.280 2.230 2.250 57,312 -0.02(-0.88%)
Mar 15, 2017 2.290 2.330 2.260 2.270 67,674 -0.03(-1.30%)
Mar 14, 2017 2.300 2.310 2.280 2.300 70,238 +0.01(+0.44%)
Mar 13, 2017 2.300 2.350 2.290 2.290 50,462 -0.02(-0.87%)
Mar 10, 2017 2.310 2.350 2.280 2.310 93,372 +0.03(+1.32%)
Mar 09, 2017 2.300 2.320 2.210 2.280 63,761 -0.03(-1.30%)
Mar 08, 2017 2.280 2.310 2.270 2.310 25,752 +0.01(+0.43%)
Mar 07, 2017 2.310 2.330 2.290 2.300 46,959 -0.03(-1.29%)
Mar 06, 2017 2.300 2.332 2.280 2.330 83,981 +0.01(+0.43%)
Mar 03, 2017 2.330 2.380 2.300 2.320 52,921 -0.03(-1.28%)
Mar 02, 2017 2.320 2.380 2.300 2.350 20,370 +0.05(+2.17%)
Mar 01, 2017 2.340 2.340 2.300 2.300 17,941 +0.00(+0.00%)
Feb 28, 2017 2.340 2.340 2.300 2.300 24,763 -0.06(-2.54%)
Feb 27, 2017 2.310 2.370 2.300 2.360 38,351 +0.05(+2.16%)
Feb 24, 2017 2.280 2.360 2.260 2.310 22,374 +0.01(+0.43%)
Feb 23, 2017 2.250 2.360 2.250 2.300 32,638 +0.00(+0.00%)
Feb 22, 2017 2.250 2.330 2.210 2.300 34,494 +0.03(+1.32%)
Feb 21, 2017 2.300 2.330 2.260 2.270 31,806 -0.08(-3.40%)
Feb 17, 2017 2.350 2.350 2.350 0 +0.04(+1.73%)
Feb 16, 2017 2.230 2.360 2.200 2.310 157,471 +0.06(+2.67%)
Feb 15, 2017 2.200 2.268 2.200 2.250 29,288 +0.05(+2.27%)
Feb 14, 2017 2.200 2.245 2.200 2.200 66,845 -0.01(-0.45%)
Feb 13, 2017 2.190 2.230 2.190 2.210 43,424 +0.01(+0.45%)
Feb 10, 2017 2.200 2.240 2.200 2.200 44,119 +0.00(+0.00%)
Feb 09, 2017 2.190 2.240 2.190 2.200 45,683 +0.00(+0.00%)
Feb 08, 2017 2.140 2.240 2.140 2.200 55,970 +0.00(+0.00%)
Feb 07, 2017 2.200 2.250 2.160 2.200 70,366 +0.00(+0.00%)
Feb 06, 2017 2.180 2.230 2.180 2.200 64,116 +0.00(+0.00%)
Feb 03, 2017 2.200 2.215 2.200 2.200 46,558 -0.01(-0.45%)
Feb 02, 2017 2.180 2.220 2.150 2.210 103,553 +0.01(+0.45%)
Feb 01, 2017 2.160 2.250 2.130 2.200 109,605 +0.03(+1.38%)
Jan 31, 2017 2.080 2.180 2.050 2.170 58,822 +0.07(+3.33%)
Jan 30, 2017 2.130 2.150 2.040 2.100 51,598 -0.04(-1.87%)
Jan 27, 2017 2.150 2.180 2.090 2.140 25,811 +0.01(+0.47%)
Jan 26, 2017 2.150 2.150 2.070 2.130 23,607 +0.01(+0.47%)
Jan 25, 2017 2.100 2.180 2.080 2.120 155,399 +0.02(+0.95%)
Jan 24, 2017 2.080 2.150 2.080 2.100 24,951 +0.00(+0.00%)
Jan 23, 2017 2.150 2.190 2.070 2.100 50,589 -0.05(-2.33%)
Jan 20, 2017 2.090 2.150 2.060 2.150 37,464 +0.05(+2.38%)
Jan 19, 2017 2.150 2.150 2.060 2.100 98,729 -0.06(-2.78%)
Jan 18, 2017 2.220 2.240 2.148 2.160 54,347 -0.02(-0.92%)
Jan 17, 2017 2.190 2.230 2.180 2.180 39,817 -0.03(-1.36%)
Jan 13, 2017 2.210 2.210 2.210 0 +0.09(+4.25%)
Jan 12, 2017 2.170 2.230 2.100 2.120 35,193 -0.10(-4.50%)
Jan 11, 2017 2.280 2.280 2.186 2.220 113,604 -0.09(-3.90%)
Jan 10, 2017 2.330 2.340 2.260 2.310 160,984 -0.03(-1.28%)
Jan 09, 2017 2.300 2.380 2.250 2.340 48,761 +0.02(+0.86%)
Jan 06, 2017 2.330 2.360 2.300 2.320 28,248 -0.03(-1.28%)
Jan 05, 2017 2.300 2.350 2.250 2.350 94,219 +0.04(+1.73%)
Jan 04, 2017 2.270 2.320 2.270 2.310 77,678 +0.04(+1.76%)
Jan 03, 2017 2.350 2.400 2.230 2.270 93,377 +0.00(+0.00%)
Dec 30, 2016 2.270 2.270 2.270 0 +0.14(+6.57%)
Dec 29, 2016 2.060 2.170 2.060 2.130 155,673 +0.10(+4.93%)
Dec 28, 2016 2.100 2.190 2.000 2.030 98,739 -0.06(-2.87%)
Dec 27, 2016 2.150 2.160 2.080 2.090 72,238 -0.06(-2.79%)
Dec 23, 2016 2.150 2.150 2.150 0 -0.04(-1.83%)
Dec 22, 2016 2.380 2.400 2.170 2.190 108,217 -0.20(-8.37%)
Dec 21, 2016 2.420 2.430 2.340 2.390 79,991 -0.07(-2.85%)
Dec 20, 2016 2.450 2.500 2.450 2.460 60,892 -0.01(-0.40%)
Dec 19, 2016 2.550 2.595 2.340 2.470 106,029 -0.03(-1.20%)
Dec 16, 2016 2.220 2.510 2.220 2.500 169,534 +0.27(+12.11%)
Dec 15, 2016 2.220 2.230 2.170 2.230 28,715 +0.03(+1.36%)
Dec 14, 2016 2.200 2.230 2.150 2.200 46,175 +0.00(+0.00%)
Dec 13, 2016 2.210 2.210 2.180 2.200 53,328 -0.02(-0.90%)
Dec 12, 2016 2.230 2.230 2.150 2.220 303,557 +0.02(+0.91%)
Dec 09, 2016 2.180 2.200 2.153 2.200 84,094 +0.00(+0.00%)
Dec 08, 2016 2.090 2.200 2.090 2.200 321,901 +0.09(+4.27%)
Dec 07, 2016 2.080 2.150 2.080 2.110 40,880 +0.03(+1.44%)
Dec 06, 2016 2.170 2.200 2.070 2.080 56,582 -0.08(-3.70%)
Dec 05, 2016 2.120 2.160 2.000 2.160 122,711 +0.01(+0.47%)
Dec 02, 2016 1.950 2.170 1.930 2.150 149,951 +0.18(+9.14%)
Dec 01, 2016 1.920 2.050 1.920 1.970 117,097 -0.06(-2.96%)
Nov 30, 2016 2.110 2.150 2.030 2.030 95,775 -0.09(-4.25%)
Nov 29, 2016 2.120 2.150 2.093 2.120 52,088 +0.01(+0.47%)
Nov 28, 2016 2.030 2.150 2.010 2.110 146,685 +0.06(+2.93%)
Nov 25, 2016 2.070 2.100 2.040 2.050 17,194 -0.05(-2.38%)
Nov 23, 2016 2.100 2.100 2.100 0 +0.03(+1.45%)
Nov 22, 2016 2.064 2.100 2.040 2.070 40,728 +0.00(+0.00%)
Nov 21, 2016 2.090 2.120 2.060 2.070 20,546 -0.03(-1.43%)
Nov 18, 2016 2.120 2.150 2.090 2.100 199,009 +0.00(+0.00%)
Nov 17, 2016 2.160 2.180 2.070 2.100 80,310 -0.07(-3.23%)
Nov 16, 2016 2.160 2.170 2.105 2.170 14,189 +0.01(+0.46%)
Nov 15, 2016 2.170 2.200 2.150 2.160 15,787 -0.03(-1.37%)
Nov 14, 2016 2.130 2.200 2.110 2.190 40,284 +0.07(+3.30%)
Nov 11, 2016 2.120 2.150 2.060 2.120 27,293 +0.02(+0.95%)
Nov 10, 2016 2.090 2.110 2.040 2.100 29,500 +0.00(+0.00%)
Nov 09, 2016 2.090 2.100 2.080 2.100 7,239 -0.03(-1.41%)
Nov 08, 2016 2.090 2.140 1.880 2.130 119,117 +0.02(+0.95%)
Nov 07, 2016 2.050 2.110 2.050 2.110 71,713 -0.03(-1.40%)
Nov 04, 2016 2.010 2.170 2.000 2.140 164,470 +0.11(+5.42%)
Nov 03, 2016 2.090 2.110 2.030 2.030 18,879 -0.06(-2.87%)
Nov 02, 2016 2.140 2.150 2.050 2.090 307,629 -0.06(-2.79%)
Nov 01, 2016 2.180 2.200 2.145 2.150 14,489 -0.05(-2.27%)
Oct 31, 2016 2.250 2.270 2.170 2.200 60,315 -0.05(-2.22%)
Oct 28, 2016 2.230 2.270 2.220 2.250 44,237 +0.00(+0.00%)
Oct 27, 2016 2.250 2.270 2.230 2.250 39,952 +0.00(+0.00%)
Oct 26, 2016 2.250 2.270 2.230 2.250 41,862 -0.01(-0.44%)
Oct 25, 2016 2.250 2.260 2.200 2.260 88,373 +0.01(+0.44%)
Oct 24, 2016 2.240 2.290 2.240 2.250 8,277 -0.01(-0.44%)
Oct 21, 2016 2.260 2.274 2.200 2.260 27,674 -0.01(-0.44%)
Oct 20, 2016 2.230 2.290 2.230 2.270 35,599 +0.04(+1.79%)
Oct 19, 2016 2.201 2.260 2.200 2.230 84,441 +0.03(+1.36%)
Oct 18, 2016 2.170 2.230 2.127 2.200 50,743 +0.02(+0.92%)
Oct 17, 2016 2.090 2.200 2.090 2.180 81,995 +0.08(+3.81%)
Oct 14, 2016 2.130 2.130 2.090 2.100 17,647 -0.02(-0.94%)
Oct 13, 2016 2.094 2.140 2.090 2.120 31,266 +0.01(+0.47%)
Oct 12, 2016 2.190 2.200 2.020 2.110 31,826 -0.07(-3.21%)
Oct 11, 2016 2.250 2.270 2.180 2.180 31,871 -0.08(-3.54%)
Oct 10, 2016 2.250 2.280 2.240 2.260 38,501 -0.03(-1.31%)
Oct 07, 2016 2.250 2.290 2.250 2.290 26,223 +0.03(+1.33%)
Oct 06, 2016 2.250 2.260 2.250 2.260 35,227 +0.01(+0.44%)
Oct 05, 2016 2.250 2.280 2.230 2.250 43,667 +0.00(+0.00%)
Oct 04, 2016 2.280 2.300 2.250 2.250 28,251 -0.04(-1.75%)
Oct 03, 2016 2.250 2.300 2.250 2.290 17,294 +0.03(+1.33%)
Sep 30, 2016 2.250 2.300 2.240 2.260 39,578 +0.01(+0.44%)
Sep 29, 2016 2.220 2.280 2.220 2.250 57,017 -0.01(-0.44%)
Sep 28, 2016 2.250 2.290 2.250 2.260 71,818 -0.02(-0.88%)
Sep 27, 2016 2.250 2.290 2.250 2.280 16,469 +0.01(+0.44%)
Sep 26, 2016 2.350 2.350 2.240 2.270 49,403 -0.10(-4.22%)
Sep 23, 2016 2.350 2.390 2.340 2.370 34,526 +0.00(+0.00%)
Sep 22, 2016 2.370 2.400 2.330 2.370 120,142 -0.02(-0.84%)
Sep 21, 2016 2.340 2.400 2.330 2.390 66,258 +0.04(+1.70%)
Sep 20, 2016 2.330 2.360 2.330 2.350 86,525 -0.02(-0.84%)
Sep 19, 2016 2.290 2.380 2.260 2.370 87,029 +0.05(+2.16%)
Sep 16, 2016 2.260 2.320 2.250 2.320 49,417 +0.03(+1.31%)
Sep 15, 2016 2.270 2.300 2.250 2.290 24,148 +0.02(+0.88%)
Sep 14, 2016 2.310 2.322 2.270 2.270 11,517 -0.04(-1.73%)
Sep 13, 2016 2.320 2.379 2.260 2.310 28,818 -0.04(-1.70%)
Sep 12, 2016 2.240 2.380 2.180 2.350 155,007 +0.08(+3.52%)
Sep 09, 2016 2.320 2.320 2.270 2.270 33,465 -0.05(-2.16%)
Sep 08, 2016 2.250 2.340 2.250 2.320 36,180 +0.05(+2.20%)
Sep 07, 2016 2.230 2.300 2.220 2.270 78,059 +0.04(+1.79%)
Sep 06, 2016 2.300 2.300 2.230 2.230 41,303 -0.05(-2.19%)
Sep 02, 2016 2.240 2.280 2.280 2.280 56,900 +0.02(+0.88%)
Sep 01, 2016 2.270 2.300 2.200 2.260 56,497 +0.01(+0.44%)
Aug 31, 2016 2.230 2.260 2.200 2.250 80,693 +0.04(+1.81%)
Aug 30, 2016 2.200 2.250 2.170 2.210 149,495 +0.01(+0.45%)
Aug 29, 2016 2.170 2.220 2.120 2.200 121,898 +0.05(+2.33%)
Aug 26, 2016 2.080 2.180 2.070 2.150 51,162 +0.08(+3.86%)
Aug 25, 2016 2.040 2.140 2.020 2.070 92,932 +0.03(+1.47%)
Aug 24, 2016 2.140 2.140 2.030 2.040 173,043 -0.10(-4.67%)
Aug 23, 2016 2.170 2.229 2.130 2.140 78,757 -0.01(-0.47%)
Aug 22, 2016 2.250 2.300 2.090 2.150 372,065 -0.13(-5.70%)
Aug 19, 2016 2.560 2.710 2.210 2.280 1,702,547 +0.23(+11.22%)
Aug 18, 2016 1.980 2.306 1.980 2.050 530,903 +0.07(+3.54%)
Aug 17, 2016 1.960 2.010 1.960 1.980 82,455 +0.01(+0.51%)
Aug 16, 2016 1.920 2.000 1.860 1.970 248,111 +0.06(+3.14%)
Aug 15, 2016 1.870 1.910 1.850 1.910 88,220 +0.05(+2.69%)
Aug 12, 2016 1.870 1.900 1.838 1.860 42,078 -0.04(-2.11%)
Aug 11, 2016 1.900 1.919 1.860 1.900 221,142 +0.00(+0.00%)
Aug 10, 2016 1.890 1.900 1.850 1.900 71,754 +0.02(+1.06%)
Aug 09, 2016 1.930 1.930 1.870 1.880 29,293 -0.03(-1.57%)
Aug 08, 2016 1.890 1.910 1.848 1.910 170,379 +0.02(+1.06%)
Aug 05, 2016 1.890 1.910 1.840 1.890 235,359 +0.03(+1.61%)
Aug 04, 2016 1.860 1.890 1.850 1.860 15,036 +0.01(+0.54%)
Aug 03, 2016 1.800 1.860 1.800 1.850 55,956 +0.05(+2.78%)
Aug 02, 2016 1.860 1.870 1.790 1.800 86,094 -0.06(-3.23%)
Aug 01, 2016 1.880 1.880 1.840 1.860 98,032 +0.00(+0.00%)
Jul 29, 2016 1.840 1.890 1.840 1.860 56,374 +0.01(+0.54%)
Jul 28, 2016 1.820 1.860 1.800 1.850 62,791 +0.01(+0.54%)
Jul 27, 2016 1.820 1.950 1.820 1.840 149,034 +0.00(+0.00%)
Jul 26, 2016 1.760 1.840 1.670 1.840 152,257 +0.07(+3.95%)
Jul 25, 2016 1.760 1.790 1.690 1.770 94,666 +0.02(+1.14%)
Jul 22, 2016 1.720 1.780 1.700 1.750 85,470 +0.02(+1.16%)
Jul 21, 2016 1.690 1.730 1.630 1.730 69,802 +0.04(+2.37%)
Jul 20, 2016 1.690 1.720 1.650 1.690 50,642 +0.01(+0.60%)
Jul 19, 2016 1.700 1.710 1.630 1.680 67,752 -0.02(-1.18%)
Jul 18, 2016 1.660 1.710 1.630 1.700 203,991 +0.05(+3.03%)
Jul 15, 2016 1.540 1.720 1.510 1.650 323,676 +0.13(+8.55%)
Jul 14, 2016 1.520 1.600 1.500 1.520 34,135 +0.02(+1.33%)
Jul 13, 2016 1.550 1.590 1.490 1.500 138,982 -0.06(-3.85%)
Jul 12, 2016 1.470 1.620 1.470 1.560 178,799 +0.10(+6.85%)
Jul 11, 2016 1.550 1.580 1.450 1.460 86,944 -0.08(-5.19%)
Jul 08, 2016 1.510 1.510 1.510 1.540 65,137 +0.03(+1.99%)
Jul 07, 2016 1.420 1.590 1.380 1.510 198,390 +0.10(+7.09%)
Jul 06, 2016 1.490 1.490 1.390 1.410 108,277 -0.08(-5.37%)
Jul 05, 2016 1.600 1.600 1.470 1.490 38,877 -0.11(-6.88%)
Jul 01, 2016 1.510 1.600 1.600 1.600 129,700 +0.11(+7.38%)
Jun 30, 2016 1.467 1.510 1.460 1.490 101,034 +0.00(+0.00%)
Jun 29, 2016 1.510 1.520 1.420 1.490 106,236 -0.02(-1.32%)
Jun 28, 2016 1.430 1.510 1.430 1.510 82,883 +0.08(+5.59%)
Jun 27, 2016 1.420 1.440 1.340 1.430 169,262 -0.05(-3.38%)
Jun 24, 2016 1.480 1.520 1.420 1.480 149,890 -0.04(-2.63%)
Jun 23, 2016 1.510 1.550 1.500 1.520 66,029 +0.01(+0.66%)
Jun 22, 2016 1.520 1.550 1.500 1.510 60,013 +0.00(+0.00%)
Jun 21, 2016 1.470 1.520 1.440 1.510 165,131 +0.05(+3.42%)
Jun 20, 2016 1.450 1.540 1.400 1.460 170,787 +0.04(+2.82%)
Jun 17, 2016 1.360 1.470 1.350 1.420 226,918 +0.05(+3.65%)
Jun 16, 2016 1.390 1.450 1.360 1.370 204,607 -0.01(-0.72%)
Jun 15, 2016 1.390 1.450 1.370 1.380 162,050 -0.02(-1.43%)
Jun 14, 2016 1.370 1.460 1.370 1.400 184,063 +0.02(+1.45%)
Jun 13, 2016 1.480 1.480 1.354 1.380 268,731 -0.06(-4.17%)
Jun 10, 2016 1.450 1.500 1.410 1.440 173,979 -0.05(-3.36%)
Jun 09, 2016 1.540 1.550 1.480 1.490 227,909 -0.07(-4.49%)
Jun 08, 2016 1.600 1.620 1.500 1.560 279,223 -0.05(-3.11%)
Jun 07, 2016 1.630 1.649 1.590 1.610 190,378 +0.00(+0.00%)
Jun 06, 2016 1.640 1.640 1.600 1.610 199,975 -0.04(-2.42%)
Jun 03, 2016 1.700 1.700 1.600 1.650 241,645 -0.06(-3.51%)
Jun 02, 2016 1.700 1.740 1.700 1.710 191,251 +0.01(+0.59%)
Jun 01, 2016 1.760 1.780 1.680 1.700 259,947 -0.06(-3.41%)
May 31, 2016 1.740 1.790 1.740 1.760 200,488 +0.00(+0.00%)
May 27, 2016 1.720 1.760 1.760 1.760 359,000 +0.05(+2.92%)
May 26, 2016 1.700 1.710 1.640 1.710 230,253 +0.03(+1.79%)
May 25, 2016 1.670 1.720 1.630 1.680 492,750 +0.01(+0.60%)
May 24, 2016 1.740 1.770 1.645 1.670 1,170,925 -0.09(-5.11%)
May 23, 2016 1.700 1.760 1.650 1.760 704,348 +0.01(+0.57%)
May 20, 2016 1.790 1.915 1.610 1.750 2,846,658 -1.20(-40.68%)
May 19, 2016 2.900 2.960 2.820 2.950 126,800 +0.05(+1.72%)
May 18, 2016 2.920 2.920 2.820 2.900 80,738 -0.01(-0.34%)
May 17, 2016 3.090 3.090 2.800 2.910 82,567 -0.16(-5.21%)
May 16, 2016 3.160 3.160 2.910 3.070 122,801 -0.13(-4.06%)
May 13, 2016 3.250 3.279 3.110 3.200 56,650 -0.09(-2.74%)
May 12, 2016 3.360 3.360 3.240 3.290 48,738 -0.07(-2.08%)
May 11, 2016 3.500 3.500 3.360 3.360 43,013 -0.15(-4.27%)
May 10, 2016 3.580 3.610 3.450 3.510 70,738 -0.07(-1.96%)
May 09, 2016 3.500 3.640 3.450 3.580 91,502 +0.08(+2.29%)
May 06, 2016 3.600 3.620 3.470 3.500 70,067 -0.13(-3.58%)
May 05, 2016 3.690 3.750 3.600 3.630 73,669 -0.05(-1.36%)
May 04, 2016 3.660 3.730 3.620 3.680 104,963 -0.02(-0.54%)
May 03, 2016 3.820 3.820 3.690 3.700 98,529 -0.14(-3.65%)
May 02, 2016 3.700 3.850 3.470 3.840 115,611 +0.12(+3.23%)
Apr 29, 2016 3.620 3.720 3.593 3.720 54,219 +0.02(+0.54%)
Apr 28, 2016 3.850 3.870 3.680 3.700 54,801 -0.15(-3.90%)
Apr 27, 2016 3.850 3.860 3.750 3.850 76,484 +0.00(+0.00%)
Apr 26, 2016 3.820 3.850 3.720 3.850 110,923 +0.05(+1.32%)
Apr 25, 2016 3.640 3.840 3.550 3.800 196,617 +0.13(+3.54%)
Apr 22, 2016 3.630 3.690 3.610 3.670 98,505 +0.02(+0.55%)
Apr 21, 2016 3.700 3.720 3.570 3.650 88,880 -0.03(-0.82%)
Apr 20, 2016 3.620 3.720 3.515 3.680 139,875 -0.03(-0.81%)
Apr 19, 2016 3.650 3.740 3.600 3.710 117,176 +0.06(+1.64%)
Apr 18, 2016 3.680 3.750 3.500 3.650 244,721 -0.15(-3.95%)
Apr 15, 2016 3.810 3.810 3.761 3.800 145,718 +0.02(+0.53%)
Apr 14, 2016 3.780 3.820 3.740 3.780 141,369 -0.02(-0.53%)
Apr 13, 2016 3.840 3.850 3.790 3.800 141,194 +0.01(+0.26%)
Apr 12, 2016 3.820 3.850 3.770 3.790 137,744 -0.02(-0.52%)
Apr 11, 2016 3.730 3.880 3.702 3.810 260,300 +0.06(+1.60%)
Apr 08, 2016 3.780 3.810 3.640 3.750 193,738 -0.01(-0.27%)
Apr 07, 2016 3.850 3.900 3.740 3.760 170,744 -0.09(-2.34%)
Apr 06, 2016 3.870 3.950 3.830 3.850 275,743 +0.01(+0.26%)
Apr 05, 2016 3.890 3.960 3.820 3.840 253,382 -0.07(-1.79%)
Apr 04, 2016 3.900 3.960 3.830 3.910 217,351 +0.00(+0.00%)
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.