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 30, 2007 20.90 20.90 20.53 20.60 69,200 -0.18(-0.87%)
Mar 29, 2007 20.41 20.82 20.41 20.78 107,000 +0.51(+2.52%)
Mar 28, 2007 20.35 20.55 20.04 20.27 117,300 -0.26(-1.27%)
Mar 27, 2007 20.66 20.66 20.52 20.53 45,700 -0.08(-0.39%)
Mar 26, 2007 20.73 20.75 20.41 20.61 186,600 +0.06(+0.29%)
Mar 23, 2007 20.66 20.66 20.50 20.55 189,900 -0.01(-0.05%)
Mar 22, 2007 20.54 20.68 20.45 20.56 146,400 +0.13(+0.64%)
Mar 21, 2007 20.23 20.54 20.04 20.43 158,200 +0.41(+2.05%)
Mar 20, 2007 19.89 20.07 19.82 20.02 53,400 +0.19(+0.96%)
Mar 19, 2007 19.87 19.95 19.80 19.83 110,600 +0.23(+1.17%)
Mar 16, 2007 19.80 19.80 19.54 19.60 60,900 -0.01(-0.05%)
Mar 15, 2007 19.60 19.79 19.60 19.61 48,900 +0.07(+0.36%)
Mar 14, 2007 19.36 19.54 19.05 19.54 160,900 +0.13(+0.67%)
Mar 13, 2007 20.20 19.98 19.40 19.41 344,200 -0.79(-3.91%)
Mar 12, 2007 19.92 20.21 19.81 20.20 138,800 +0.40(+2.02%)
Mar 09, 2007 19.97 20.04 19.70 19.80 117,300 -0.10(-0.50%)
Mar 08, 2007 19.92 20.12 19.80 19.90 194,900 +0.60(+3.11%)
Mar 07, 2007 19.53 19.58 19.26 19.30 156,900 -0.25(-1.28%)
Mar 06, 2007 19.24 19.64 19.20 19.55 263,200 +0.87(+4.66%)
Mar 05, 2007 18.40 19.05 18.06 18.68 665,400 -0.84(-4.30%)
Mar 02, 2007 19.46 19.98 19.40 19.52 269,400 -0.38(-1.91%)
Mar 01, 2007 19.20 20.00 18.20 19.90 748,889 -0.53(-2.59%)
Feb 28, 2007 19.95 20.44 19.59 20.43 535,900 +0.70(+3.55%)
Feb 27, 2007 20.49 20.75 18.00 19.73 2,293,100 -1.96(-9.04%)
Feb 26, 2007 21.79 21.85 21.61 21.69 80,477 +0.00(+0.00%)
Feb 23, 2007 21.84 21.85 21.61 21.69 156,700 -0.19(-0.87%)
Feb 22, 2007 21.87 21.93 21.65 21.88 169,000 +0.11(+0.51%)
Feb 21, 2007 21.58 21.77 21.54 21.77 154,300 +0.19(+0.88%)
Feb 20, 2007 21.20 21.60 21.20 21.58 283,500 +0.23(+1.08%)
Feb 16, 2007 21.14 21.35 21.13 21.35 120,500 +0.15(+0.71%)
Feb 15, 2007 21.24 21.24 21.13 21.20 168,900 -0.03(-0.14%)
Feb 14, 2007 20.99 21.23 20.93 21.23 157,168 +0.28(+1.34%)
Feb 13, 2007 20.87 21.00 20.73 20.95 227,211 -0.07(-0.33%)
Feb 12, 2007 21.29 21.29 20.85 21.02 391,232 -0.48(-2.23%)
Feb 09, 2007 21.44 21.50 20.88 21.50 213,800 +0.06(+0.28%)
Feb 08, 2007 21.19 21.45 21.18 21.44 134,800 +0.26(+1.23%)
Feb 07, 2007 21.36 21.37 21.10 21.18 238,400 -0.03(-0.14%)
Feb 06, 2007 20.96 21.22 20.94 21.21 568,700 +0.27(+1.29%)
Feb 05, 2007 21.00 21.02 20.80 20.94 429,000 -0.06(-0.29%)
Feb 02, 2007 20.90 21.00 20.82 21.00 331,200 +0.02(+0.10%)
Feb 01, 2007 21.05 21.10 20.82 20.98 3,238,100 -0.14(-0.66%)
Jan 31, 2007 21.00 21.13 20.80 21.12 485,800 -0.40(-1.86%)
Jan 30, 2007 21.65 21.65 21.27 21.52 409,000 +0.18(+0.84%)
Jan 29, 2007 21.23 21.35 21.15 21.34 314,600 +0.18(+0.85%)
Jan 26, 2007 21.01 21.20 20.88 21.16 316,800 +0.05(+0.24%)
Jan 25, 2007 21.84 21.84 21.07 21.11 583,600 -0.75(-3.43%)
Jan 24, 2007 21.59 21.88 21.50 21.86 406,700 +0.31(+1.44%)
Jan 23, 2007 21.36 21.55 21.13 21.55 304,500 +0.26(+1.22%)
Jan 22, 2007 21.57 21.57 21.11 21.29 480,600 +0.20(+0.95%)
Jan 19, 2007 20.97 21.09 20.79 21.09 462,300 +0.34(+1.64%)
Jan 18, 2007 21.37 21.37 20.75 20.75 363,000 -0.42(-1.98%)
Jan 17, 2007 21.40 21.40 21.07 21.17 609,100 -0.14(-0.66%)
Jan 16, 2007 21.40 21.71 21.15 21.31 766,000 +0.26(+1.24%)
Jan 12, 2007 21.00 21.05 20.78 21.05 379,800 +0.17(+0.81%)
Jan 11, 2007 20.19 21.00 20.19 20.88 386,400 +0.34(+1.66%)
Jan 10, 2007 20.51 20.55 20.21 20.54 1,016,300 -0.26(-1.25%)
Jan 09, 2007 21.26 21.26 20.63 20.80 686,900 -0.49(-2.30%)
Jan 08, 2007 20.85 21.29 20.84 21.29 442,500 +0.45(+2.16%)
Jan 05, 2007 21.35 21.37 20.68 20.84 760,600 -0.75(-3.47%)
Jan 04, 2007 21.90 21.90 21.17 21.59 615,400 -0.36(-1.64%)
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.