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 (%)
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%)
Apr 01, 2008 5.690 6.150 5.690 6.100 547,367 +0.36(+6.27%)
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%)
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.