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 (%)
Feb 29, 2016 6.500 6.600 6.471 6.500 45,697 +0.10(+1.56%)
Feb 26, 2016 6.390 6.510 6.330 6.400 91,964 +0.12(+1.91%)
Feb 25, 2016 6.330 6.330 6.200 6.280 57,620 -0.07(-1.10%)
Feb 24, 2016 6.330 6.390 6.190 6.350 130,263 -0.07(-1.09%)
Feb 23, 2016 6.680 6.680 6.420 6.420 78,886 -0.28(-4.18%)
Feb 22, 2016 6.500 6.730 6.500 6.700 74,891 +0.30(+4.69%)
Feb 19, 2016 6.430 6.430 6.330 6.400 26,075 -0.02(-0.31%)
Feb 18, 2016 6.500 6.530 6.351 6.420 36,450 -0.12(-1.83%)
Feb 17, 2016 6.260 6.540 6.255 6.540 77,502 +0.33(+5.31%)
Feb 16, 2016 6.090 6.210 6.040 6.210 179,028 +0.17(+2.81%)
Feb 12, 2016 6.040 6.040 6.040 0 +0.24(+4.14%)
Feb 11, 2016 5.790 5.834 5.720 5.800 57,566 -0.02(-0.34%)
Feb 10, 2016 6.020 6.080 5.800 5.820 132,819 -0.12(-2.02%)
Feb 09, 2016 6.000 6.020 5.900 5.940 58,373 -0.17(-2.78%)
Feb 08, 2016 6.140 6.140 6.050 6.110 90,045 -0.04(-0.65%)
Feb 05, 2016 6.200 6.222 6.130 6.150 19,217 -0.02(-0.32%)
Feb 04, 2016 6.040 6.290 6.040 6.170 57,101 +0.27(+4.58%)
Feb 03, 2016 5.790 5.920 5.660 5.900 27,244 +0.20(+3.51%)
Feb 02, 2016 5.780 5.780 5.660 5.700 46,868 -0.19(-3.23%)
Feb 01, 2016 5.860 5.900 5.810 5.890 22,419 -0.04(-0.67%)
Jan 29, 2016 5.750 5.930 5.750 5.930 87,945 +0.29(+5.14%)
Jan 28, 2016 5.630 5.686 5.570 5.640 18,933 +0.13(+2.36%)
Jan 27, 2016 5.530 5.620 5.460 5.510 25,138 -0.06(-1.08%)
Jan 26, 2016 5.470 5.580 5.460 5.570 17,050 +0.13(+2.39%)
Jan 25, 2016 5.540 5.580 5.430 5.440 20,995 -0.14(-2.49%)
Jan 22, 2016 5.580 5.700 5.540 5.579 69,302 +0.21(+3.89%)
Jan 21, 2016 5.270 5.450 5.260 5.370 67,652 +0.07(+1.32%)
Jan 20, 2016 5.200 5.329 5.070 5.300 77,542 -0.01(-0.19%)
Jan 19, 2016 5.380 5.420 5.230 5.310 35,965 -0.02(-0.38%)
Jan 15, 2016 5.330 5.330 5.330 0 -0.19(-3.41%)
Jan 14, 2016 5.440 5.550 5.365 5.518 21,713 +0.11(+2.00%)
Jan 13, 2016 5.590 5.590 5.372 5.410 47,798 -0.18(-3.22%)
Jan 12, 2016 5.651 5.676 5.510 5.590 31,321 +0.00(+0.00%)
Jan 11, 2016 5.720 5.720 5.530 5.590 55,996 -0.11(-1.93%)
Jan 08, 2016 5.780 5.840 5.700 5.700 35,833 -0.04(-0.70%)
Jan 07, 2016 5.900 5.900 5.720 5.740 64,516 -0.30(-4.97%)
Jan 06, 2016 6.130 6.150 6.000 6.040 192,914 -0.13(-2.11%)
Jan 05, 2016 6.180 6.180 6.095 6.170 17,051 +0.01(+0.16%)
Jan 04, 2016 6.060 6.170 6.016 6.160 31,980 -0.09(-1.44%)
Dec 31, 2015 6.250 6.250 6.250 0 -0.06(-0.95%)
Dec 30, 2015 6.330 6.350 6.280 6.310 42,589 -0.04(-0.63%)
Dec 29, 2015 6.380 6.410 6.330 6.350 67,283 +0.03(+0.47%)
Dec 28, 2015 6.440 6.440 6.270 6.320 54,926 -0.08(-1.25%)
Dec 24, 2015 6.400 6.400 6.400 0 +0.01(+0.09%)
Dec 23, 2015 6.300 6.410 6.300 6.394 63,940 +0.09(+1.50%)
Dec 22, 2015 6.150 6.320 6.150 6.300 33,321 +0.11(+1.78%)
Dec 21, 2015 6.230 6.240 6.140 6.190 56,927 -0.15(-2.37%)
Dec 18, 2015 6.390 6.440 6.330 6.340 51,100 -0.03(-0.47%)
Dec 17, 2015 6.490 6.550 6.370 6.370 59,616 -0.16(-2.45%)
Dec 16, 2015 6.440 6.546 6.415 6.530 19,087 +0.18(+2.83%)
Dec 15, 2015 6.360 6.459 6.340 6.350 53,178 +0.03(+0.47%)
Dec 14, 2015 6.390 6.399 6.226 6.320 48,540 -0.08(-1.25%)
Dec 11, 2015 6.500 6.524 6.400 6.400 87,931 -0.27(-4.05%)
Dec 10, 2015 6.710 6.730 6.650 6.670 28,232 -0.08(-1.19%)
Dec 09, 2015 6.750 6.890 6.700 6.750 30,771 -0.02(-0.30%)
Dec 08, 2015 6.800 6.856 6.700 6.770 46,447 -0.19(-2.67%)
Dec 07, 2015 7.200 7.200 6.940 6.956 26,322 -0.30(-4.19%)
Dec 04, 2015 7.310 7.310 7.220 7.260 29,089 -0.01(-0.14%)
Dec 03, 2015 7.360 7.420 7.250 7.270 28,654 -0.11(-1.49%)
Dec 02, 2015 7.410 7.479 7.340 7.380 33,772 -0.07(-0.94%)
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.