Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
(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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
14.93
14.93
14.70
14.70
6,423
-0.04(-0.27%)
Apr 29, 2009
14.67
14.75
14.67
14.74
577
+0.47(+3.27%)
Apr 28, 2009
14.73
14.73
13.21
14.27
3,603
+0.01(+0.09%)
Apr 27, 2009
14.39
14.40
14.26
14.26
5,508
-0.33(-2.26%)
Apr 24, 2009
14.46
14.59
14.31
14.59
2,485
+0.43(+3.03%)
Apr 23, 2009
14.37
14.37
14.12
14.16
11,884
-0.32(-2.20%)
Apr 22, 2009
14.69
14.74
14.48
14.48
1,323
+1.48(+11.38%)
Apr 21, 2009
14.00
14.68
12.83
13.00
26,957
-1.04(-7.41%)
Apr 20, 2009
14.90
14.90
14.04
14.04
5,450
-1.07(-7.06%)
Apr 17, 2009
15.14
15.14
14.89
15.11
6,097
-0.05(-0.34%)
Apr 16, 2009
14.82
15.18
14.82
15.16
1,470
+0.35(+2.35%)
Apr 15, 2009
14.39
14.81
14.39
14.81
9,892
+0.27(+1.86%)
Apr 14, 2009
15.08
15.08
14.54
14.54
15,395
-0.88(-5.69%)
Apr 13, 2009
14.95
15.42
14.95
15.42
4,126
+0.28(+1.83%)
Apr 09, 2009
14.62
15.14
14.56
15.14
8,882
+0.97(+6.85%)
Apr 08, 2009
14.29
14.29
14.17
14.17
1,726
+0.02(+0.14%)
Apr 07, 2009
14.30
14.43
14.15
14.15
7,862
-0.34(-2.38%)
Apr 06, 2009
14.45
14.49
14.36
14.49
3,164
-0.11(-0.72%)
Apr 03, 2009
14.28
14.60
14.28
14.60
4,835
+0.15(+1.04%)
Apr 02, 2009
14.34
14.57
14.34
14.45
12,567
+0.39(+2.77%)
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
.