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 (%)
Mar 31, 2008 34.84 34.94 34.75 34.75 1,100 +0.18(+0.52%)
Mar 28, 2008 34.98 35.20 34.57 34.57 5,300 -0.24(-0.69%)
Mar 27, 2008 35.10 35.36 34.72 34.81 3,517 -0.13(-0.37%)
Mar 26, 2008 34.55 35.06 34.55 34.94 3,300 +0.74(+2.16%)
Mar 25, 2008 33.79 34.35 33.54 34.20 13,000 +0.72(+2.15%)
Mar 24, 2008 33.17 33.90 33.10 33.48 1,700 +0.61(+1.86%)
Mar 21, 2008 32.60 32.87 32.03 32.87 12,800 +0.00(+0.00%)
Mar 20, 2008 32.60 32.87 32.03 32.87 12,800 +0.10(+0.31%)
Mar 19, 2008 34.56 34.56 32.77 32.77 2,900 -1.79(-5.18%)
Mar 18, 2008 34.11 34.84 34.10 34.56 26,900 +1.05(+3.13%)
Mar 17, 2008 33.60 34.02 33.21 33.51 12,900 -1.24(-3.57%)
Mar 14, 2008 35.27 35.27 34.47 34.75 2,994 -0.60(-1.70%)
Mar 13, 2008 34.13 35.35 34.13 35.35 2,600 +0.70(+2.02%)
Mar 12, 2008 35.04 35.04 34.58 34.65 18,100 -0.23(-0.66%)
Mar 11, 2008 34.57 34.88 34.01 34.88 98,100 +1.20(+3.56%)
Mar 10, 2008 33.73 34.33 33.60 33.68 30,800 -0.67(-1.95%)
Mar 07, 2008 34.71 34.71 34.09 34.35 12,600 -0.16(-0.46%)
Mar 06, 2008 35.55 35.55 34.51 34.51 6,100 -0.98(-2.76%)
Mar 05, 2008 35.14 35.60 35.14 35.49 16,400 +0.58(+1.66%)
Mar 04, 2008 34.67 35.33 33.96 34.91 6,500 -0.21(-0.60%)
Mar 03, 2008 35.25 35.57 34.81 35.12 9,800 -0.12(-0.34%)
Feb 29, 2008 36.17 36.17 35.16 35.24 14,100 -1.21(-3.32%)
Feb 28, 2008 36.00 36.54 36.00 36.45 3,300 +0.46(+1.28%)
Feb 27, 2008 36.47 36.47 35.92 35.99 2,500 -0.34(-0.94%)
Feb 26, 2008 35.68 36.37 35.48 36.33 13,200 +0.57(+1.59%)
Feb 25, 2008 34.90 35.76 34.82 35.76 14,300 +0.92(+2.64%)
Feb 22, 2008 34.25 34.84 34.06 34.84 8,200 +0.36(+1.04%)
Feb 21, 2008 35.20 35.28 34.48 34.48 22,900 -0.75(-2.13%)
Feb 20, 2008 34.65 35.32 34.62 35.23 18,750 +0.67(+1.94%)
Feb 19, 2008 34.58 34.82 34.38 34.56 15,078 +1.09(+3.26%)
Feb 18, 2008 33.75 33.81 33.09 33.47 0 +0.00(+0.00%)
Feb 15, 2008 33.75 33.81 33.09 33.47 37,800 -0.57(-1.67%)
Feb 14, 2008 34.14 34.22 33.90 34.04 6,500 +0.06(+0.18%)
Feb 13, 2008 33.42 33.98 33.40 33.98 3,800 +1.01(+3.06%)
Feb 12, 2008 33.42 33.64 32.78 32.97 24,700 -0.14(-0.42%)
Feb 11, 2008 32.38 33.12 32.38 33.11 8,900 +0.62(+1.91%)
Feb 08, 2008 31.97 32.56 31.97 32.49 27,800 +0.68(+2.14%)
Feb 07, 2008 31.21 32.13 31.02 31.81 39,100 +0.43(+1.37%)
Feb 06, 2008 31.96 32.03 31.34 31.38 19,040 -0.69(-2.15%)
Feb 05, 2008 32.42 32.67 32.07 32.07 19,900 -1.20(-3.61%)
Feb 04, 2008 33.35 33.47 32.96 33.27 4,900 +0.25(+0.76%)
Feb 01, 2008 32.37 33.02 32.37 33.02 10,500 +0.85(+2.64%)
Jan 31, 2008 31.48 32.45 31.48 32.17 18,800 -0.10(-0.31%)
Jan 30, 2008 32.48 32.94 32.13 32.27 10,500 -0.34(-1.04%)
Jan 29, 2008 32.68 33.01 32.46 32.61 17,000 +0.27(+0.83%)
Jan 28, 2008 31.61 32.41 31.61 32.34 20,600 +0.39(+1.22%)
Jan 25, 2008 32.70 32.83 31.66 31.95 22,400 +0.01(+0.03%)
Jan 24, 2008 31.58 32.20 31.53 31.94 13,800 +0.82(+2.63%)
Jan 23, 2008 30.21 31.19 29.35 31.12 14,800 -0.02(-0.06%)
Jan 22, 2008 29.59 31.50 29.59 31.14 67,100 -0.66(-2.08%)
Jan 21, 2008 32.23 32.23 31.21 31.80 0 +0.00(+0.00%)
Jan 18, 2008 32.23 32.23 31.21 31.80 8,102 -0.06(-0.20%)
Jan 17, 2008 33.42 33.72 31.80 31.86 54,438 -1.61(-4.80%)
Jan 16, 2008 34.17 34.17 32.96 33.47 27,600 -0.92(-2.68%)
Jan 15, 2008 34.97 34.97 34.29 34.39 7,400 -1.18(-3.32%)
Jan 14, 2008 35.28 35.57 35.20 35.57 5,645 +0.73(+2.10%)
Jan 11, 2008 34.89 35.26 34.84 34.84 2,900 -0.44(-1.25%)
Jan 10, 2008 35.05 35.37 34.75 35.28 30,000 -0.17(-0.48%)
Jan 09, 2008 34.72 35.45 34.70 35.45 9,600 +0.49(+1.40%)
Jan 08, 2008 35.39 35.91 34.92 34.96 7,300 -0.37(-1.05%)
Jan 07, 2008 35.86 35.89 35.05 35.33 16,900 -0.45(-1.26%)
Jan 04, 2008 36.38 36.45 35.74 35.78 14,500 -0.92(-2.51%)
Jan 03, 2008 36.76 37.01 36.70 36.70 9,230 +0.23(+0.63%)
Jan 02, 2008 35.85 36.59 35.85 36.47 7,900 +0.31(+0.86%)
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.