(NY: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 10.46 10.50 10.30 10.30 0 -0.16(-1.53%)
Feb 26, 2009 10.02 10.46 10.02 10.46 5,280 +0.59(+5.98%)
Feb 25, 2009 9.630 9.870 9.630 9.870 902 +0.15(+1.54%)
Feb 24, 2009 9.630 9.810 9.630 9.720 10,200 +0.07(+0.73%)
Feb 23, 2009 9.960 9.960 9.500 9.650 5,100 -0.46(-4.55%)
Feb 21, 2009 9.360 10.32 9.350 10.11 0 +0.00(+0.00%)
Feb 20, 2009 9.360 10.32 9.350 10.11 0 +0.59(+6.20%)
Feb 19, 2009 9.520 9.520 9.440 9.520 2,700 -0.08(-0.83%)
Feb 18, 2009 9.600 9.600 9.600 0 +0.00(+0.00%)
Feb 17, 2009 9.720 9.720 9.600 9.600 500 -0.11(-1.13%)
Feb 14, 2009 9.770 9.770 9.710 9.710 0 +0.00(+0.00%)
Feb 13, 2009 9.770 9.770 9.710 9.710 1,100 -0.04(-0.41%)
Feb 12, 2009 9.800 9.830 9.730 9.750 2,400 -0.09(-0.91%)
Feb 11, 2009 9.900 9.900 9.840 9.840 400 -0.02(-0.20%)
Feb 10, 2009 9.820 9.860 9.820 9.860 400 +0.05(+0.51%)
Feb 09, 2009 10.09 10.09 9.810 9.810 3,077 -0.20(-2.00%)
Feb 06, 2009 10.10 10.32 9.950 10.01 0 +0.12(+1.21%)
Feb 05, 2009 10.00 10.00 9.890 9.890 200 +0.01(+0.10%)
Feb 04, 2009 9.930 10.10 9.860 9.880 4,837 -0.05(-0.50%)
Feb 03, 2009 10.10 10.10 9.750 9.930 1,820 +0.19(+1.95%)
Feb 02, 2009 9.780 9.780 9.720 9.740 2,552 -0.02(-0.21%)
Jan 30, 2009 9.800 9.800 9.750 9.760 0 -0.04(-0.41%)
Jan 29, 2009 9.830 9.830 9.800 9.800 1,900 -0.13(-1.29%)
Jan 28, 2009 10.08 10.08 9.928 9.928 500 -0.03(-0.32%)
Jan 27, 2009 10.05 10.10 9.960 9.960 1,900 +0.00(+0.00%)
Jan 26, 2009 9.900 10.10 9.780 9.960 6,388 -0.04(-0.40%)
Jan 24, 2009 10.12 10.25 10.00 10.00 0 +0.00(+0.00%)
Jan 23, 2009 10.12 10.25 10.00 10.00 4,150 -0.12(-1.19%)
Jan 22, 2009 10.12 10.12 10.12 10.12 800 +0.04(+0.40%)
Jan 21, 2009 9.902 10.08 9.900 10.08 2,050 +0.04(+0.40%)
Jan 20, 2009 10.24 10.34 10.04 10.04 3,700 -0.05(-0.50%)
Jan 16, 2009 9.630 10.50 9.630 10.09 0 +0.69(+7.34%)
Jan 15, 2009 9.600 10.50 9.290 9.400 12,373 +0.00(+0.00%)
Jan 14, 2009 9.580 9.580 9.350 9.400 2,622 -0.24(-2.49%)
Jan 13, 2009 9.870 9.870 9.570 9.640 10,500 -0.16(-1.63%)
Jan 12, 2009 9.880 9.880 9.800 9.800 6,580 -0.06(-0.57%)
Jan 10, 2009 9.650 9.880 9.650 9.856 0 +0.00(+0.00%)
Jan 09, 2009 9.650 9.880 9.650 9.856 1,800 +0.22(+2.24%)
Jan 08, 2009 9.460 9.800 9.400 9.640 13,043 +0.18(+1.90%)
Jan 07, 2009 9.390 9.460 9.300 9.460 5,000 +0.08(+0.85%)
Jan 06, 2009 9.360 9.460 9.360 9.380 1,600 -0.02(-0.21%)
Jan 05, 2009 9.180 9.400 8.950 9.400 11,864 +0.47(+5.26%)
Jan 02, 2009 8.590 8.930 8.590 8.930 0 +0.52(+6.18%)
Jan 01, 2009 7.990 8.510 7.990 8.410 0 +0.00(+0.00%)
Dec 31, 2008 7.990 8.510 7.990 8.410 6,300 +0.47(+5.92%)
Dec 30, 2008 8.150 8.250 7.910 7.940 18,598 -0.19(-2.34%)
Dec 29, 2008 8.170 8.180 7.920 8.130 170,000 -0.03(-0.37%)
Dec 26, 2008 8.060 8.160 8.060 8.160 0 +0.13(+1.62%)
Dec 24, 2008 8.010 8.030 8.010 8.030 3,600 +0.02(+0.25%)
Dec 23, 2008 8.030 8.030 8.010 8.010 1,100 +0.06(+0.75%)
Dec 22, 2008 7.850 8.050 7.850 7.950 4,977 +0.16(+2.05%)
Dec 20, 2008 7.590 7.790 7.590 7.790 0 +0.00(+0.00%)
Dec 19, 2008 7.590 7.790 7.590 7.790 5,600 +0.28(+3.73%)
Dec 18, 2008 7.540 7.540 7.290 7.510 5,700 +0.22(+3.02%)
Dec 17, 2008 7.410 7.510 7.180 7.290 9,400 +0.00(+0.00%)
Dec 16, 2008 7.290 7.290 7.290 7.290 1,854 -0.10(-1.35%)
Dec 15, 2008 7.310 7.390 7.270 7.390 10,900 +0.08(+1.10%)
Dec 13, 2008 7.410 7.410 7.310 7.310 0 +0.00(+0.00%)
Dec 12, 2008 7.410 7.410 7.310 7.310 0 -0.13(-1.75%)
Dec 11, 2008 7.800 7.800 7.420 7.440 23,211 -0.40(-5.10%)
Dec 10, 2008 7.850 7.850 7.840 7.840 4,600 -0.02(-0.25%)
Dec 09, 2008 7.850 7.860 7.850 7.860 2,600 -0.14(-1.75%)
Dec 08, 2008 8.070 8.100 7.910 8.000 6,311 -0.00(-0.00%)
Dec 06, 2008 8.000 8.060 7.850 8.000 0 +0.00(+0.00%)
Dec 05, 2008 8.000 8.060 7.850 8.000 0 -0.05(-0.62%)
Dec 04, 2008 8.150 8.180 8.030 8.050 5,311 -0.10(-1.23%)
Dec 03, 2008 8.220 8.220 8.150 8.150 1,200 -0.05(-0.61%)
Dec 02, 2008 9.220 9.220 8.120 8.200 4,208 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here