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 (%)
Dec 30, 2005 13.96 14.05 13.82 13.87 53,800 -0.08(-0.57%)
Dec 29, 2005 14.01 14.01 13.91 13.95 32,700 +0.01(+0.07%)
Dec 28, 2005 13.87 13.98 13.87 13.94 21,100 +0.02(+0.14%)
Dec 27, 2005 14.01 14.11 13.89 13.92 72,600 -0.09(-0.64%)
Dec 23, 2005 14.05 14.05 13.99 14.01 12,800 +0.02(+0.15%)
Dec 22, 2005 13.99 14.01 13.94 13.99 27,100 +0.02(+0.14%)
Dec 21, 2005 13.86 13.99 13.86 13.97 46,700 +0.09(+0.65%)
Dec 20, 2005 13.85 13.95 13.84 13.88 37,400 +0.00(+0.00%)
Dec 19, 2005 13.87 14.00 13.87 13.88 24,900 +0.01(+0.07%)
Dec 16, 2005 13.99 13.99 13.85 13.87 32,400 -0.11(-0.79%)
Dec 15, 2005 14.04 14.04 13.92 13.98 42,300 +0.02(+0.14%)
Dec 14, 2005 13.93 14.00 13.93 13.96 68,500 -0.13(-0.92%)
Dec 13, 2005 14.09 14.11 14.02 14.09 80,100 +0.01(+0.07%)
Dec 12, 2005 14.09 14.09 14.01 14.08 17,300 +0.16(+1.15%)
Dec 09, 2005 13.87 13.95 13.87 13.92 61,200 -0.01(-0.07%)
Dec 08, 2005 13.88 13.96 13.88 13.93 26,400 -0.06(-0.43%)
Dec 07, 2005 14.03 14.07 13.96 13.99 34,400 +0.02(+0.14%)
Dec 06, 2005 13.92 14.07 13.92 13.97 62,100 -0.08(-0.57%)
Dec 05, 2005 14.20 14.20 14.05 14.05 54,600 -0.08(-0.57%)
Dec 02, 2005 14.11 14.15 14.06 14.13 32,200 +0.03(+0.21%)
Dec 01, 2005 13.90 14.10 13.90 14.10 43,900 +0.35(+2.55%)
Nov 30, 2005 13.80 13.85 13.75 13.75 113,000 -0.05(-0.36%)
Nov 29, 2005 13.87 13.97 13.80 13.80 20,900 -0.12(-0.85%)
Nov 28, 2005 14.04 14.04 13.88 13.92 24,700 -0.13(-0.93%)
Nov 25, 2005 14.10 14.10 14.01 14.05 11,300 +0.03(+0.21%)
Nov 23, 2005 13.85 14.07 13.85 14.02 65,200 +0.21(+1.52%)
Nov 22, 2005 13.87 13.87 13.76 13.81 44,500 -0.09(-0.65%)
Nov 21, 2005 13.80 13.91 13.78 13.90 75,100 +0.08(+0.58%)
Nov 18, 2005 13.76 13.82 13.69 13.82 54,500 +0.12(+0.88%)
Nov 17, 2005 13.59 13.70 13.58 13.70 48,700 +0.20(+1.48%)
Nov 16, 2005 13.48 13.50 13.43 13.50 16,600 +0.05(+0.37%)
Nov 15, 2005 13.42 13.56 13.41 13.45 57,300 -0.04(-0.30%)
Nov 14, 2005 13.56 13.56 13.42 13.49 19,500 -0.07(-0.52%)
Nov 11, 2005 13.61 13.61 13.50 13.56 27,100 +0.06(+0.44%)
Nov 10, 2005 13.50 13.50 13.38 13.50 49,100 +0.01(+0.07%)
Nov 09, 2005 13.44 13.52 13.44 13.49 15,600 +0.18(+1.35%)
Nov 08, 2005 13.39 13.39 13.26 13.31 25,900 -0.20(-1.48%)
Nov 07, 2005 13.66 13.66 13.50 13.51 36,100 -0.06(-0.44%)
Nov 04, 2005 13.69 13.69 13.51 13.57 21,000 -0.05(-0.37%)
Nov 03, 2005 13.66 13.69 13.59 13.62 17,600 +0.06(+0.44%)
Nov 02, 2005 13.50 13.56 13.43 13.56 34,100 +0.12(+0.89%)
Nov 01, 2005 13.18 13.44 13.18 13.44 15,700 +0.25(+1.90%)
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%)
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.