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 (%)
Oct 31, 2005 13.00 13.20 13.00 13.19 31,000 +0.23(+1.77%)
Oct 28, 2005 12.86 13.01 12.85 12.96 47,000 +0.09(+0.70%)
Oct 27, 2005 13.25 13.25 12.85 12.87 31,800 -0.47(-3.52%)
Oct 26, 2005 13.46 13.47 13.30 13.34 17,000 -0.11(-0.82%)
Oct 25, 2005 13.48 13.52 13.44 13.45 15,300 -0.10(-0.74%)
Oct 24, 2005 13.31 13.55 13.27 13.55 35,200 +0.25(+1.88%)
Oct 21, 2005 13.24 13.32 13.20 13.30 25,800 +0.18(+1.37%)
Oct 20, 2005 13.45 13.45 13.05 13.12 25,800 -0.29(-2.16%)
Oct 19, 2005 13.36 13.42 13.14 13.41 25,300 -0.03(-0.22%)
Oct 18, 2005 13.60 13.60 13.41 13.44 25,400 -0.12(-0.88%)
Oct 17, 2005 13.58 13.58 13.50 13.56 29,100 +0.08(+0.59%)
Oct 14, 2005 13.39 13.48 13.27 13.48 20,900 +0.09(+0.67%)
Oct 13, 2005 13.39 13.42 13.26 13.39 27,000 +0.01(+0.07%)
Oct 12, 2005 13.71 13.71 13.27 13.38 106,800 -0.37(-2.69%)
Oct 11, 2005 13.81 13.88 13.71 13.75 32,600 -0.08(-0.58%)
Oct 10, 2005 13.87 13.90 13.80 13.83 21,200 +0.05(+0.36%)
Oct 07, 2005 13.76 13.82 13.76 13.78 14,900 -0.01(-0.07%)
Oct 06, 2005 13.90 14.00 13.75 13.79 107,500 -0.31(-2.20%)
Oct 05, 2005 14.43 14.43 14.10 14.10 38,600 -0.37(-2.56%)
Oct 04, 2005 14.59 14.63 14.45 14.47 42,600 -0.08(-0.55%)
Oct 03, 2005 14.57 14.60 14.52 14.55 89,600 +0.05(+0.34%)
Sep 30, 2005 14.49 14.53 14.47 14.50 24,100 +0.00(+0.00%)
Sep 29, 2005 14.24 14.50 14.24 14.50 48,700 +0.42(+2.98%)
Sep 28, 2005 14.05 14.08 14.02 14.08 52,200 +0.06(+0.43%)
Sep 27, 2005 14.17 14.17 13.98 14.02 27,100 -0.12(-0.85%)
Sep 26, 2005 14.06 14.14 14.03 14.14 17,100 +0.13(+0.93%)
Sep 23, 2005 14.01 14.07 13.93 14.01 20,500 -0.03(-0.21%)
Sep 22, 2005 14.16 14.16 13.97 14.04 30,600 -0.09(-0.64%)
Sep 21, 2005 14.11 14.16 14.09 14.13 36,100 +0.02(+0.14%)
Sep 20, 2005 14.26 15.00 14.08 14.11 53,500 +0.04(+0.28%)
Sep 19, 2005 14.03 14.13 14.03 14.07 24,800 +0.05(+0.36%)
Sep 16, 2005 14.04 14.09 13.98 14.02 30,600 -0.11(-0.78%)
Sep 15, 2005 14.18 14.18 14.12 14.13 22,600 -0.01(-0.07%)
Sep 14, 2005 14.25 14.25 14.12 14.14 39,900 -0.13(-0.91%)
Sep 13, 2005 14.39 14.39 14.23 14.27 29,600 -0.08(-0.56%)
Sep 12, 2005 14.20 14.38 14.20 14.35 28,600 +0.16(+1.13%)
Sep 09, 2005 14.04 14.20 14.04 14.19 26,900 +0.08(+0.57%)
Sep 08, 2005 14.19 14.19 14.06 14.11 31,000 -0.08(-0.56%)
Sep 07, 2005 14.10 14.21 14.10 14.19 26,000 +0.02(+0.14%)
Sep 06, 2005 14.21 14.21 14.12 14.17 32,100 +0.02(+0.14%)
Sep 02, 2005 14.25 14.25 14.15 14.15 24,700 -0.12(-0.84%)
Sep 01, 2005 14.22 14.27 14.19 14.27 18,800 +0.17(+1.21%)
Aug 31, 2005 14.03 14.12 14.03 14.10 46,600 +0.01(+0.07%)
Aug 30, 2005 14.15 14.15 14.07 14.09 36,500 -0.02(-0.14%)
Aug 29, 2005 14.10 14.13 14.01 14.11 27,300 -0.04(-0.28%)
Aug 26, 2005 14.17 14.25 14.10 14.15 20,900 +0.03(+0.21%)
Aug 25, 2005 14.01 14.13 14.01 14.12 20,900 +0.04(+0.28%)
Aug 24, 2005 14.23 14.23 14.03 14.08 32,000 -0.16(-1.12%)
Aug 23, 2005 14.33 14.38 14.22 14.24 41,000 -0.19(-1.32%)
Aug 22, 2005 14.43 14.53 14.42 14.43 32,300 +0.03(+0.21%)
Aug 19, 2005 14.43 14.43 14.37 14.40 36,800 +0.00(+0.00%)
Aug 18, 2005 14.50 14.54 14.37 14.40 70,300 -0.28(-1.91%)
Aug 17, 2005 14.78 14.79 14.68 14.68 57,500 -0.10(-0.68%)
Aug 16, 2005 15.02 15.02 14.72 14.78 53,200 -0.22(-1.47%)
Aug 15, 2005 14.99 15.03 14.97 15.00 48,100 +0.06(+0.40%)
Aug 12, 2005 14.95 14.96 14.87 14.94 40,500 -0.01(-0.07%)
Aug 11, 2005 14.86 14.96 14.84 14.95 69,300 +0.10(+0.67%)
Aug 10, 2005 14.90 14.91 14.80 14.85 67,600 +0.19(+1.30%)
Aug 09, 2005 14.80 14.80 14.63 14.66 31,200 -0.08(-0.54%)
Aug 08, 2005 14.78 14.82 14.72 14.74 49,200 +0.15(+1.03%)
Aug 05, 2005 14.53 14.64 14.50 14.59 36,000 +0.06(+0.41%)
Aug 04, 2005 14.67 14.67 14.48 14.53 72,500 -0.17(-1.16%)
Aug 03, 2005 14.74 14.75 14.65 14.70 45,800 +0.04(+0.27%)
Aug 02, 2005 14.59 14.67 14.59 14.66 43,600 +0.17(+1.17%)
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.