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, 2009 3.460 3.670 3.320 3.550 585,547 +0.15(+4.41%)
Mar 30, 2009 3.210 3.470 3.050 3.400 630,207 +0.10(+3.03%)
Mar 26, 2009 2.840 3.300 2.800 3.300 655,574 +0.51(+18.28%)
Mar 25, 2009 2.890 3.100 2.690 2.790 656,429 -0.04(-1.41%)
Mar 24, 2009 2.920 3.100 2.800 2.830 478,139 -0.17(-5.67%)
Mar 23, 2009 2.960 3.050 2.910 3.000 904,552 +0.13(+4.53%)
Mar 20, 2009 2.760 2.930 2.680 2.870 475,620 -0.01(-0.35%)
Mar 19, 2009 2.860 3.015 2.600 2.880 580,731 +0.02(+0.70%)
Mar 18, 2009 2.680 2.930 2.630 2.860 573,373 +0.21(+7.92%)
Mar 17, 2009 2.490 2.810 2.380 2.650 553,095 +0.23(+9.50%)
Mar 16, 2009 2.540 2.660 2.380 2.420 416,398 -0.08(-3.20%)
Mar 13, 2009 2.390 2.500 2.310 2.500 0 +0.13(+5.49%)
Mar 12, 2009 2.220 2.400 2.110 2.370 405,488 +0.13(+5.80%)
Mar 11, 2009 2.300 2.360 2.170 2.240 310,538 -0.04(-1.75%)
Mar 10, 2009 2.220 2.320 2.160 2.280 631,769 +0.11(+5.07%)
Mar 09, 2009 2.070 2.210 2.070 2.170 119,325 +0.07(+3.33%)
Mar 06, 2009 2.140 2.190 1.960 2.100 0 -0.02(-0.94%)
Mar 05, 2009 2.130 2.270 2.070 2.120 113,098 -0.09(-4.07%)
Mar 04, 2009 2.060 2.250 2.010 2.210 189,240 +0.23(+11.62%)
Mar 02, 2009 2.140 2.290 1.980 1.980 85,935 -0.20(-9.17%)
Feb 27, 2009 2.080 2.290 2.020 2.180 0 +0.05(+2.35%)
Feb 26, 2009 2.080 2.170 2.050 2.130 296,272 +0.06(+2.90%)
Feb 25, 2009 2.260 2.340 2.070 2.070 251,377 -0.22(-9.61%)
Feb 24, 2009 2.190 2.370 2.160 2.290 308,347 +0.13(+6.02%)
Feb 23, 2009 2.310 2.400 2.130 2.160 166,839 -0.16(-6.90%)
Feb 20, 2009 2.180 2.360 2.150 2.320 141,254 +0.09(+4.04%)
Feb 19, 2009 2.220 2.395 2.220 2.230 524,235 +0.06(+2.76%)
Feb 18, 2009 2.130 2.270 2.110 2.170 757,092 +0.06(+2.84%)
Feb 17, 2009 2.230 2.320 2.100 2.110 173,844 -0.28(-11.72%)
Feb 13, 2009 2.210 2.420 2.160 2.390 394,452 +0.17(+7.66%)
Feb 12, 2009 1.970 2.440 1.970 2.220 1,407,484 +0.32(+16.84%)
Feb 11, 2009 1.940 2.020 1.880 1.900 339,400 -0.04(-2.06%)
Feb 10, 2009 2.100 2.160 1.930 1.940 218,023 -0.17(-8.06%)
Feb 09, 2009 2.220 2.220 2.060 2.110 239,131 -0.08(-3.65%)
Feb 06, 2009 2.030 2.220 2.020 2.190 430,724 +0.16(+7.88%)
Feb 05, 2009 1.940 2.060 1.790 2.030 364,237 +0.05(+2.53%)
Feb 04, 2009 2.130 2.160 1.970 1.980 235,403 -0.16(-7.48%)
Feb 03, 2009 2.110 2.180 2.030 2.140 221,569 +0.04(+1.90%)
Feb 02, 2009 2.070 2.120 1.950 2.100 197,751 +0.12(+6.06%)
Jan 30, 2009 2.100 2.120 1.940 1.980 0 -0.07(-3.41%)
Jan 29, 2009 2.070 2.220 2.010 2.050 326,355 -0.15(-6.82%)
Jan 28, 2009 1.900 2.250 1.890 2.200 428,518 +0.40(+22.22%)
Jan 27, 2009 1.850 1.950 1.660 1.800 702,276 -0.08(-4.26%)
Jan 26, 2009 1.810 1.920 1.750 1.880 154,322 +0.07(+3.87%)
Jan 23, 2009 1.870 1.920 1.810 1.810 268,140 -0.13(-6.70%)
Jan 22, 2009 1.980 2.030 1.750 1.940 830,036 -0.09(-4.43%)
Jan 21, 2009 1.910 2.080 1.850 2.030 438,150 +0.13(+6.84%)
Jan 20, 2009 2.070 2.070 1.885 1.900 204,367 -0.21(-9.95%)
Jan 16, 2009 1.910 2.110 1.860 2.110 113,839 +0.23(+12.23%)
Jan 15, 2009 1.880 1.930 1.760 1.880 187,564 +0.00(+0.00%)
Jan 14, 2009 2.050 2.100 1.820 1.880 405,767 -0.20(-9.62%)
Jan 13, 2009 2.200 2.360 2.040 2.080 553,530 -0.12(-5.45%)
Jan 12, 2009 2.330 2.330 2.180 2.200 256,155 -0.16(-6.78%)
Jan 09, 2009 2.410 2.440 2.330 2.360 239,059 -0.13(-5.22%)
Jan 08, 2009 1.910 2.500 1.910 2.490 371,303 +0.26(+11.66%)
Jan 07, 2009 2.460 2.460 2.110 2.230 398,458 -0.27(-10.80%)
Jan 06, 2009 2.510 2.530 2.420 2.500 596,948 +0.04(+1.63%)
Jan 05, 2009 2.470 2.550 2.360 2.460 572,722 -0.09(-3.53%)
Jan 02, 2009 2.290 2.590 2.270 2.550 0 +0.23(+9.91%)
Jan 01, 2009 2.150 2.350 2.100 2.320 0 +0.00(+0.00%)
Dec 31, 2008 2.150 2.350 2.100 2.320 215,299 +0.17(+7.91%)
Dec 30, 2008 1.940 2.160 1.940 2.150 182,625 +0.20(+10.26%)
Dec 29, 2008 2.150 2.150 1.940 1.950 184,134 -0.20(-9.30%)
Dec 26, 2008 2.150 2.190 2.120 2.150 210,449 +0.03(+1.42%)
Dec 24, 2008 2.090 2.200 2.030 2.120 54,894 +0.03(+1.44%)
Dec 23, 2008 2.000 2.190 1.990 2.090 203,519 +0.07(+3.47%)
Dec 22, 2008 1.960 2.040 1.870 2.020 314,210 +0.06(+3.06%)
Dec 19, 2008 1.870 2.060 1.810 1.960 496,101 +0.18(+10.11%)
Dec 18, 2008 2.100 2.150 1.760 1.780 351,573 -0.32(-15.24%)
Dec 17, 2008 1.980 2.160 1.920 2.100 357,472 +0.11(+5.53%)
Dec 16, 2008 1.950 2.000 1.810 1.990 334,623 +0.04(+2.05%)
Dec 15, 2008 1.830 1.980 1.750 1.950 231,276 +0.13(+7.14%)
Dec 12, 2008 1.750 1.980 1.750 1.820 480,790 -0.05(-2.67%)
Dec 11, 2008 2.030 2.030 1.820 1.870 463,319 -0.16(-7.88%)
Dec 10, 2008 2.010 2.080 1.920 2.030 259,131 +0.04(+2.01%)
Dec 09, 2008 1.850 2.050 1.710 1.990 655,213 +0.18(+9.94%)
Dec 08, 2008 1.930 1.950 1.730 1.810 579,937 -0.01(-0.55%)
Dec 05, 2008 1.660 1.870 1.660 1.820 221,544 +0.13(+7.69%)
Dec 04, 2008 1.640 1.880 1.600 1.690 294,447 +0.09(+5.62%)
Dec 03, 2008 1.550 1.630 1.500 1.600 376,870 +0.00(+0.00%)
Dec 02, 2008 1.570 1.810 1.490 1.600 1,113,680 +0.12(+8.11%)
Dec 01, 2008 2.010 2.097 1.480 1.480 741,185 -0.40(-21.28%)
Nov 28, 2008 1.460 1.880 1.460 1.880 334,103 +0.51(+37.23%)
Nov 26, 2008 1.070 1.370 1.040 1.370 784,876 +0.26(+23.42%)
Nov 25, 2008 0.9300 1.110 0.9100 1.110 711,582 +0.15(+15.63%)
Nov 24, 2008 0.9000 0.9800 0.8800 0.9600 661,113 +0.07(+7.87%)
Nov 21, 2008 1.060 1.140 0.8200 0.8900 982,357 -0.15(-14.42%)
Nov 20, 2008 1.260 1.440 0.9400 1.040 2,019,822 -0.42(-28.77%)
Nov 19, 2008 1.670 1.690 1.430 1.460 292,100 -0.22(-13.10%)
Nov 18, 2008 1.990 2.020 1.450 1.680 588,353 -0.33(-16.42%)
Nov 17, 2008 2.120 2.170 2.010 2.010 238,421 -0.14(-6.51%)
Nov 14, 2008 2.270 2.410 2.120 2.150 365,279 -0.17(-7.33%)
Nov 13, 2008 2.060 2.320 1.980 2.320 674,809 +0.26(+12.62%)
Nov 12, 2008 2.250 2.250 1.990 2.060 470,740 -0.20(-8.85%)
Nov 11, 2008 2.250 2.400 2.170 2.260 387,237 -0.01(-0.44%)
Nov 10, 2008 2.540 2.550 2.260 2.270 315,374 -0.22(-8.84%)
Nov 07, 2008 2.640 2.730 2.400 2.490 420,624 -0.15(-5.68%)
Nov 06, 2008 2.730 2.870 2.620 2.640 422,388 -0.02(-0.75%)
Nov 05, 2008 2.910 2.910 2.650 2.660 493,061 -0.19(-6.67%)
Nov 04, 2008 2.990 3.000 2.820 2.850 748,381 -0.04(-1.38%)
Nov 03, 2008 2.820 2.980 2.810 2.890 648,841 +0.07(+2.48%)
Oct 31, 2008 2.850 2.940 2.790 2.820 689,931 -0.03(-1.05%)
Oct 30, 2008 2.850 3.050 2.770 2.850 936,105 +0.14(+5.17%)
Oct 29, 2008 2.250 2.770 2.250 2.710 891,368 +0.40(+17.32%)
Oct 28, 2008 2.300 2.500 2.230 2.310 1,181,723 +0.09(+4.05%)
Oct 27, 2008 2.340 2.500 2.210 2.220 746,648 -0.15(-6.33%)
Oct 24, 2008 2.500 2.520 2.350 2.370 1,056,275 -0.31(-11.57%)
Oct 23, 2008 3.000 3.010 2.640 2.680 1,172,229 -0.21(-7.27%)
Oct 22, 2008 3.080 3.230 2.660 2.890 1,259,131 -0.42(-12.69%)
Oct 21, 2008 3.140 3.360 3.050 3.310 701,542 +0.12(+3.76%)
Oct 20, 2008 3.220 3.440 3.050 3.190 643,976 +0.00(+0.00%)
Oct 17, 2008 3.180 3.290 3.050 3.190 1,302,569 -0.12(-3.63%)
Oct 16, 2008 3.280 3.480 3.110 3.310 980,168 +0.02(+0.61%)
Oct 15, 2008 3.720 3.870 3.290 3.290 1,287,749 -0.51(-13.42%)
Oct 14, 2008 4.350 4.510 3.700 3.800 1,424,201 -0.47(-11.01%)
Oct 13, 2008 6.060 6.210 4.080 4.270 2,802,962 -2.98(-41.10%)
Oct 10, 2008 6.340 7.480 6.120 7.250 734,000 +0.55(+8.21%)
Oct 09, 2008 7.530 7.680 6.550 6.700 480,762 -0.79(-10.55%)
Oct 08, 2008 7.500 8.080 7.310 7.490 578,817 -0.18(-2.35%)
Oct 07, 2008 8.100 8.230 7.650 7.670 487,416 -0.30(-3.76%)
Oct 06, 2008 8.130 8.170 7.620 7.970 585,427 -0.39(-4.67%)
Oct 03, 2008 8.800 9.100 8.350 8.360 492,894 -0.41(-4.68%)
Oct 02, 2008 9.360 9.360 8.740 8.770 525,086 -0.65(-6.90%)
Oct 01, 2008 9.490 9.550 9.280 9.420 543,995 -0.12(-1.26%)
Sep 30, 2008 9.370 9.700 9.130 9.540 422,614 +0.31(+3.36%)
Sep 29, 2008 9.380 9.480 9.000 9.230 582,294 -0.37(-3.85%)
Sep 26, 2008 9.330 9.620 9.020 9.600 0 -0.10(-1.03%)
Sep 25, 2008 9.720 9.800 9.400 9.700 529,464 +0.00(+0.00%)
Sep 24, 2008 9.700 9.910 9.280 9.700 609,161 +0.10(+1.04%)
Sep 23, 2008 10.29 10.42 9.420 9.600 770,622 -0.70(-6.80%)
Sep 22, 2008 10.16 10.49 10.09 10.30 629,725 +0.01(+0.10%)
Sep 19, 2008 10.55 10.55 9.890 10.29 0 +0.66(+6.85%)
Sep 18, 2008 10.09 10.26 9.320 9.630 1,035,736 -0.21(-2.13%)
Sep 17, 2008 10.40 10.76 9.810 9.840 781,119 -0.72(-6.82%)
Sep 16, 2008 10.24 10.94 9.900 10.56 711,526 +0.07(+0.67%)
Sep 15, 2008 10.82 10.85 10.29 10.49 750,597 -0.41(-3.76%)
Sep 12, 2008 11.20 11.22 10.69 10.90 616,942 -0.41(-3.63%)
Sep 11, 2008 11.17 11.39 11.03 11.31 529,503 -0.03(-0.26%)
Sep 10, 2008 11.47 11.47 11.00 11.34 506,963 +0.14(+1.25%)
Sep 09, 2008 12.07 12.12 11.17 11.20 645,571 -0.80(-6.67%)
Sep 08, 2008 11.61 12.00 11.42 12.00 828,482 +0.52(+4.53%)
Sep 05, 2008 11.29 11.50 10.95 11.48 0 +0.06(+0.53%)
Sep 04, 2008 11.50 11.53 11.36 11.42 573,917 -0.27(-2.31%)
Sep 03, 2008 11.53 12.00 11.45 11.69 882,130 +0.11(+0.95%)
Sep 02, 2008 11.73 12.10 11.25 11.58 911,400 -0.22(-1.86%)
Aug 29, 2008 11.45 11.80 11.40 11.80 421,919 +0.24(+2.08%)
Aug 28, 2008 11.51 11.70 10.90 11.56 721,348 +0.06(+0.52%)
Aug 27, 2008 11.44 11.55 11.27 11.50 638,845 +0.08(+0.70%)
Aug 26, 2008 11.30 11.55 11.05 11.42 683,261 +0.19(+1.69%)
Aug 25, 2008 11.55 11.55 11.06 11.23 683,960 -0.33(-2.85%)
Aug 22, 2008 11.43 11.66 11.19 11.56 719,544 +0.23(+2.03%)
Aug 21, 2008 11.02 11.35 10.94 11.33 472,710 +0.20(+1.80%)
Aug 20, 2008 10.70 11.24 10.70 11.13 786,076 +0.46(+4.31%)
Aug 19, 2008 10.57 10.72 10.35 10.67 502,371 +0.11(+1.04%)
Aug 18, 2008 10.33 10.70 10.23 10.56 823,234 +0.33(+3.23%)
Aug 15, 2008 10.78 10.78 9.325 10.23 0 +0.21(+2.10%)
Aug 14, 2008 10.21 10.45 9.900 10.02 442,254 -0.12(-1.18%)
Aug 13, 2008 10.62 10.64 10.09 10.14 517,605 -0.46(-4.34%)
Aug 12, 2008 10.27 10.66 10.15 10.60 778,904 +0.33(+3.21%)
Aug 11, 2008 9.900 10.60 9.773 10.27 785,021 +0.44(+4.48%)
Aug 08, 2008 9.400 9.830 9.280 9.830 416,881 +0.45(+4.80%)
Aug 07, 2008 9.370 9.450 9.280 9.380 455,519 -0.20(-2.09%)
Aug 06, 2008 9.740 9.770 9.550 9.580 312,847 -0.15(-1.54%)
Aug 05, 2008 9.590 9.910 9.540 9.730 885,908 +0.26(+2.75%)
Aug 04, 2008 9.790 9.880 9.390 9.470 464,698 -0.38(-3.86%)
Aug 01, 2008 9.720 9.920 9.510 9.850 197,134 +0.17(+1.76%)
Jul 31, 2008 9.470 9.760 9.260 9.680 598,369 +0.17(+1.79%)
Jul 30, 2008 9.550 9.670 9.250 9.510 616,699 +0.12(+1.28%)
Jul 29, 2008 9.390 9.465 9.100 9.390 668,117 +0.35(+3.87%)
Jul 28, 2008 9.330 9.340 8.860 9.040 484,039 -0.30(-3.21%)
Jul 25, 2008 9.590 9.590 9.170 9.340 467,623 -0.06(-0.64%)
Jul 24, 2008 9.880 9.880 9.350 9.400 403,373 -0.43(-4.37%)
Jul 23, 2008 9.830 9.970 9.540 9.830 557,901 +0.03(+0.31%)
Jul 22, 2008 9.470 9.870 9.330 9.800 458,726 +0.26(+2.73%)
Jul 21, 2008 9.760 9.770 9.460 9.540 656,055 -0.16(-1.65%)
Jul 18, 2008 9.740 9.800 9.400 9.700 435,638 +0.03(+0.31%)
Jul 17, 2008 9.260 9.730 9.140 9.670 1,141,578 +0.34(+3.64%)
Jul 16, 2008 8.870 9.680 8.780 9.330 1,342,465 +0.41(+4.60%)
Jul 15, 2008 8.370 9.060 8.190 8.920 716,865 +0.41(+4.82%)
Jul 14, 2008 8.790 8.910 8.400 8.510 640,028 -0.18(-2.07%)
Jul 11, 2008 8.650 8.920 8.480 8.690 822,562 -0.12(-1.36%)
Jul 10, 2008 8.860 8.900 8.517 8.810 967,503 -0.08(-0.90%)
Jul 09, 2008 9.240 9.240 8.800 8.890 430,456 -0.35(-3.79%)
Jul 08, 2008 8.960 9.240 8.820 9.240 473,740 +0.28(+3.12%)
Jul 07, 2008 9.000 9.100 8.680 8.960 380,274 -0.07(-0.78%)
Jul 04, 2008 9.100 9.160 8.910 9.030 263,419 +0.00(+0.00%)
Jul 03, 2008 9.100 9.160 8.910 9.030 263,419 -0.06(-0.66%)
Jul 02, 2008 9.040 9.300 8.960 9.090 471,367 -0.07(-0.76%)
Jul 01, 2008 8.990 9.160 8.650 9.160 428,916 +0.03(+0.33%)
Jun 30, 2008 9.450 9.570 9.100 9.130 413,258 -0.32(-3.39%)
Jun 27, 2008 9.410 9.540 8.930 9.450 1,716,687 -0.04(-0.42%)
Jun 26, 2008 9.500 9.510 9.250 9.490 369,278 +0.07(+0.74%)
Jun 25, 2008 9.050 9.530 9.040 9.420 1,117,777 +0.36(+3.97%)
Jun 24, 2008 9.110 9.200 8.800 9.060 513,626 -0.10(-1.09%)
Jun 23, 2008 8.990 9.240 8.910 9.160 431,825 +0.09(+0.99%)
Jun 20, 2008 9.140 9.150 8.850 9.070 589,819 -0.11(-1.20%)
Jun 19, 2008 9.140 9.320 9.070 9.180 424,377 +0.03(+0.33%)
Jun 18, 2008 9.360 9.370 8.990 9.150 520,810 -0.17(-1.82%)
Jun 17, 2008 9.000 9.350 8.900 9.320 859,281 +0.23(+2.53%)
Jun 16, 2008 8.790 9.110 8.710 9.090 693,643 +0.24(+2.71%)
Jun 13, 2008 8.380 8.990 8.320 8.850 843,283 +0.58(+7.01%)
Jun 12, 2008 8.860 8.990 8.270 8.270 777,416 -0.50(-5.70%)
Jun 11, 2008 8.690 8.850 8.680 8.770 655,458 -0.03(-0.34%)
Jun 10, 2008 8.710 8.800 8.550 8.800 864,474 +0.16(+1.85%)
Jun 09, 2008 8.510 8.680 8.410 8.640 335,526 +0.11(+1.29%)
Jun 06, 2008 8.610 8.690 8.480 8.530 406,289 -0.22(-2.51%)
Jun 05, 2008 8.400 8.750 8.400 8.750 682,865 +0.28(+3.31%)
Jun 04, 2008 8.170 8.500 8.100 8.470 819,935 +0.28(+3.42%)
Jun 03, 2008 8.110 8.210 7.900 8.190 414,956 +0.15(+1.87%)
Jun 02, 2008 8.430 8.430 7.930 8.040 808,252 -0.32(-3.83%)
May 30, 2008 8.260 8.380 8.120 8.360 311,493 +0.06(+0.72%)
May 29, 2008 7.940 8.300 7.940 8.300 1,002,819 +0.34(+4.27%)
May 28, 2008 7.780 8.020 7.780 7.960 691,657 +0.12(+1.53%)
May 27, 2008 7.670 7.850 7.565 7.840 501,730 +0.24(+3.16%)
May 26, 2008 7.740 7.740 7.470 7.600 0 +0.00(+0.00%)
May 23, 2008 7.740 7.740 7.470 7.600 271,111 -0.25(-3.18%)
May 22, 2008 7.280 7.850 7.280 7.850 1,023,374 +0.67(+9.33%)
May 21, 2008 7.420 7.700 7.100 7.180 889,657 -0.30(-4.01%)
May 20, 2008 7.640 7.800 7.280 7.480 749,227 -0.16(-2.09%)
May 19, 2008 7.850 7.870 7.550 7.640 1,730,358 -0.15(-1.93%)
May 16, 2008 7.950 7.950 7.720 7.790 277,996 -0.12(-1.52%)
May 15, 2008 7.880 7.950 7.720 7.910 379,806 +0.07(+0.89%)
May 14, 2008 7.500 7.920 7.460 7.840 1,350,020 +0.49(+6.67%)
May 13, 2008 7.260 7.400 7.110 7.350 324,370 +0.12(+1.66%)
May 12, 2008 7.130 7.300 7.010 7.230 796,888 +0.18(+2.55%)
May 09, 2008 6.910 7.120 6.910 7.050 569,990 +0.19(+2.77%)
May 08, 2008 7.000 7.000 6.620 6.860 632,487 +0.14(+2.08%)
May 07, 2008 6.740 6.890 6.660 6.720 857,089 -0.11(-1.61%)
May 06, 2008 6.720 6.890 6.610 6.830 510,374 +0.12(+1.79%)
May 05, 2008 6.840 6.840 6.500 6.710 1,008,075 +0.46(+7.36%)
May 02, 2008 6.360 6.550 6.190 6.250 358,158 -0.08(-1.26%)
May 01, 2008 6.290 6.540 6.160 6.330 409,847 -0.02(-0.31%)
Apr 30, 2008 6.410 6.570 6.310 6.350 492,480 +0.00(+0.00%)
Apr 29, 2008 5.780 6.470 5.780 6.350 1,178,933 +0.49(+8.36%)
Apr 28, 2008 5.720 5.960 5.690 5.860 103,459 +0.12(+2.09%)
Apr 25, 2008 5.850 5.930 5.630 5.740 196,070 -0.10(-1.71%)
Apr 24, 2008 5.470 5.900 5.450 5.840 208,448 +0.39(+7.16%)
Apr 23, 2008 5.440 5.560 5.340 5.450 158,724 +0.03(+0.55%)
Apr 22, 2008 5.570 5.570 5.380 5.420 327,615 -0.19(-3.39%)
Apr 21, 2008 5.640 5.710 5.530 5.610 178,089 -0.06(-1.06%)
Apr 18, 2008 5.700 5.790 5.520 5.670 698,303 +0.11(+1.98%)
Apr 17, 2008 5.770 5.860 5.430 5.560 660,751 -0.22(-3.81%)
Apr 16, 2008 5.920 5.940 5.610 5.780 957,795 -0.07(-1.20%)
Apr 15, 2008 5.950 5.960 5.630 5.850 561,038 -0.07(-1.18%)
Apr 14, 2008 5.800 6.210 5.800 5.920 464,620 +0.01(+0.17%)
Apr 11, 2008 6.000 6.060 5.745 5.910 1,470,200 -0.04(-0.67%)
Apr 10, 2008 5.700 6.090 5.700 5.950 232,700 +0.19(+3.30%)
Apr 09, 2008 5.990 6.040 5.680 5.760 279,100 -0.26(-4.32%)
Apr 08, 2008 6.230 6.230 6.000 6.020 212,600 -0.18(-2.90%)
Apr 07, 2008 6.110 6.400 5.970 6.200 626,000 +0.14(+2.31%)
Apr 04, 2008 6.070 6.150 5.890 6.060 423,500 -0.03(-0.49%)
Apr 03, 2008 5.960 6.200 5.780 6.090 492,500 +0.09(+1.50%)
Apr 02, 2008 6.090 6.270 5.950 6.000 370,220 -0.10(-1.64%)
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.