December 15th, 2015

New York Composite (IX: NYA )

14,417.33 USD +200.15 (+1.41%)
Streaming Delayed Price Updated: 12:00 AM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 14217 14417 14217 14417 0 +0.00(+0.00%)
Dec 03, 2020 14217 14417 14217 14417 0 +229.08(+1.61%)
Dec 02, 2020 14147 14199 14077 14188 0 +41.61(+0.29%)
Dec 01, 2020 14006 14233 14006 14147 0 +140.51(+1.00%)
Nov 30, 2020 14198 14198 13977 14006 0 -192.37(-1.35%)
Nov 27, 2020 14192 14229 14166 14198 0 +0.00(+0.00%)
Nov 26, 2020 14192 14229 14166 14198 0 +6.92(+0.05%)
Nov 25, 2020 14250 14250 14122 14192 0 +0.00(+0.00%)
Nov 24, 2020 14192 14192 14192 14192 0 +193.34(+1.38%)
Nov 23, 2020 13827 14029 13827 13998 0 +171.24(+1.24%)
Nov 20, 2020 13863 13883 13810 13827 0 +0.00(+0.00%)
Nov 19, 2020 13863 13883 13810 13827 0 -122.10(-0.88%)
Nov 17, 2020 13982 13989 13819 13949 0 -33.09(-0.24%)
Nov 16, 2020 13761 13986 13761 13982 0 +220.87(+1.61%)
Nov 13, 2020 13551 13788 13551 13761 0 +0.00(+0.00%)
Nov 12, 2020 13551 13788 13551 13761 0 +36.54(+0.27%)
Nov 11, 2020 13708 13780 13670 13725 0 +16.79(+0.12%)
Nov 10, 2020 13612 13733 13577 13708 0 +96.34(+0.71%)
Nov 09, 2020 13219 13931 13219 13612 0 +392.98(+2.97%)
Nov 06, 2020 13199 13270 13188 13219 0 +0.00(+0.00%)
Nov 05, 2020 13199 13270 13188 13219 0 +239.72(+1.85%)
Nov 04, 2020 12877 13162 12869 12979 0 +101.50(+0.79%)
Nov 03, 2020 12662 12937 12662 12877 0 +215.28(+1.70%)
Nov 02, 2020 12429 12675 12429 12662 0 +232.75(+1.87%)
Oct 30, 2020 12502 12502 12294 12429 0 +0.14(+0.00%)
Oct 29, 2020 12502 12502 12294 12429 0 +0.00(+0.00%)
Oct 28, 2020 12502 12502 12294 12429 0 -388.59(-3.03%)
Oct 27, 2020 12936 12936 12818 12818 0 -118.52(-0.92%)
Oct 26, 2020 13200 13200 12815 12936 0 -263.47(-2.00%)
Oct 23, 2020 13146 13216 13118 13200 0 +0.00(+0.00%)
Oct 22, 2020 13146 13216 13118 13200 0 +159.73(+1.22%)
Oct 21, 2020 13092 13153 13039 13040 0 -52.03(-0.40%)
Oct 20, 2020 13019 13198 13019 13092 0 +73.65(+0.57%)
Oct 19, 2020 13169 13248 12999 13019 0 -150.81(-1.15%)
Oct 16, 2020 13137 13242 13137 13169 0 +0.00(+0.00%)
Oct 15, 2020 13137 13242 13137 13169 0 +26.16(+0.20%)
Oct 14, 2020 13212 13267 13136 13143 0 -68.79(-0.52%)
Oct 13, 2020 13325 13325 13182 13212 0 -112.92(-0.85%)
Oct 12, 2020 13253 13351 13253 13325 0 +72.25(+0.55%)
Oct 09, 2020 13191 13297 13191 13253 0 +0.00(+0.00%)
Oct 08, 2020 13191 13297 13191 13253 0 +210.29(+1.61%)
Oct 07, 2020 12838 13073 12838 13042 0 +204.45(+1.59%)
Oct 06, 2020 12950 13083 12824 12838 0 -111.77(-0.86%)
Oct 05, 2020 12750 12958 12750 12950 0 +199.86(+1.57%)
Oct 02, 2020 12727 12804 12552 12750 0 +0.00(+0.00%)
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.