New York Composite (IX: NYA )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	10636	10670	10533	10537	0	-154.41(-1.44%)
Jan 29, 2015	10618	10703	10547	10692	0	+87.77(+0.83%)
Jan 28, 2015	10797	10804	10597	10604	0	-177.97(-1.65%)
Jan 27, 2015	10793	10830	10719	10782	0	-65.32(-0.60%)
Jan 26, 2015	10787	10848	10749	10847	0	+58.82(+0.55%)
Jan 23, 2015	10854	10854	10785	10788	0	-71.01(-0.65%)
Jan 22, 2015	10754	10869	10700	10859	4,176,050,000	+138.94(+1.30%)
Jan 21, 2015	10646	10736	10617	10720	3,730,070,000	+61.78(+0.58%)
Jan 20, 2015	10682	10703	10589	10659	0	-1.70(-0.02%)
Jan 16, 2015	10509	10660	10660	10660	4,056,410,000	+145.72(+1.39%)
Jan 15, 2015	10607	10637	10511	10515	4,276,720,000	-50.81(-0.48%)
Jan 14, 2015	10623	10623	10443	10565	0	-57.55(-0.54%)
Jan 13, 2015	10641	10773	10543	10623	4,107,300,000	-17.78(-0.17%)
Jan 12, 2015	10713	10717	10597	10641	0	-70.67(-0.66%)
Jan 09, 2015	10812	10812	10681	10711	0	-89.14(-0.83%)
Jan 08, 2015	10686	10809	10686	10801	0	+173.42(+1.63%)
Jan 07, 2015	10514	10639	10514	10627	0	+112.26(+1.07%)
Jan 06, 2015	10611	10647	10458	10515	0	-92.81(-0.87%)
Jan 05, 2015	10764	10764	10588	10608	0	-223.24(-2.06%)
Jan 02, 2015	10860	10889	10771	10831	0	-8.32(-0.08%)
Dec 31, 2014	10942	10839	10839	10839	2,606,070,000	-93.75(-0.86%)
Dec 30, 2014	10964	10964	10932	10933	0	-55.02(-0.50%)
Dec 29, 2014	10975	11008	10963	10988	0	+2.61(+0.02%)
Dec 26, 2014	10975	11009	10975	10985	0	+30.29(+0.28%)
Dec 24, 2014	10962	10955	10955	10955	1,416,980,000	+3.35(+0.03%)
Dec 23, 2014	10936	10972	10935	10952	0	+31.77(+0.29%)
Dec 22, 2014	10890	10921	10879	10920	0	+29.75(+0.27%)
Dec 19, 2014	10835	10920	10826	10890	0	+58.62(+0.54%)
Dec 18, 2014	10710	10832	10692	10832	0	+228.12(+2.15%)
Dec 17, 2014	10412	10615	10412	10604	0	+213.48(+2.05%)
Dec 16, 2014	10386	10584	10360	10390	663,712,704	-21.16(-0.20%)
Dec 15, 2014	10536	10571	10374	10411	0	-89.33(-0.85%)
Dec 12, 2014	10690	10690	10501	10501	0	-189.63(-1.77%)
Dec 11, 2014	10671	10786	10671	10690	0	+27.90(+0.26%)
Dec 10, 2014	10817	10817	10649	10662	0	-185.12(-1.71%)
Dec 09, 2014	10864	10864	10743	10847	0	-16.18(-0.15%)
Dec 08, 2014	10942	10946	10835	10864	0	-106.75(-0.97%)
Dec 05, 2014	10957	10993	10949	10970	0	+17.99(+0.16%)
Dec 04, 2014	10967	10980	10909	10952	0	-35.11(-0.32%)
Dec 03, 2014	10943	10997	10933	10987	0	+47.29(+0.43%)
Dec 02, 2014	10888	10950	10888	10940	0	+51.75(+0.48%)
Dec 01, 2014	10933	10933	10864	10888	0	-67.04(-0.61%)
Nov 28, 2014	10993	11001	10946	10955	0	-92.50(-0.84%)
Nov 26, 2014	11037	11048	11048	11048	2,745,260,000	+18.54(+0.17%)
Nov 25, 2014	11053	11068	11013	11029	0	-12.05(-0.11%)
Nov 24, 2014	11039	11061	11024	11041	0	+15.68(+0.14%)
Nov 21, 2014	10938	11064	10938	11026	0	+87.77(+0.80%)
Nov 20, 2014	10888	10942	10879	10938	0	+10.49(+0.10%)
Nov 19, 2014	10939	10948	10885	10927	0	-14.22(-0.13%)
Nov 18, 2014	10897	10964	10897	10942	0	+58.45(+0.54%)
Nov 17, 2014	10860	10895	10847	10883	0	+2.62(+0.02%)
Nov 14, 2014	10861	10884	10851	10881	0	+11.71(+0.11%)
Nov 13, 2014	10884	10912	10828	10869	0	-15.11(-0.14%)
Nov 12, 2014	10908	10908	10852	10884	0	-23.50(-0.22%)
Nov 11, 2014	10893	10912	10877	10908	0	+14.97(+0.14%)
Nov 10, 2014	10877	10898	10862	10893	0	+27.98(+0.26%)
Nov 07, 2014	10838	10871	10819	10865	0	+21.04(+0.19%)
Nov 06, 2014	10824	10845	10774	10844	0	+19.47(+0.18%)
Nov 05, 2014	10804	10825	10778	10824	0	+65.99(+0.61%)
Nov 04, 2014	10781	10782	10705	10758	0	-50.59(-0.47%)

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.