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 (%)
May 31, 2005 94.22 95.05 94.22 95.00 1,979,000 +1.16(+1.24%)
May 27, 2005 93.74 93.98 93.54 93.84 650,600 +0.10(+0.11%)
May 26, 2005 93.59 94.07 93.59 93.74 978,300 -0.03(-0.03%)
May 25, 2005 94.59 94.65 93.73 93.77 1,923,300 -0.66(-0.70%)
May 24, 2005 94.51 94.65 94.18 94.43 1,695,400 +0.26(+0.28%)
May 23, 2005 93.60 94.23 93.57 94.17 905,600 +0.73(+0.78%)
May 20, 2005 93.25 93.51 93.21 93.44 806,800 +0.11(+0.12%)
May 19, 2005 93.70 93.70 93.28 93.33 948,800 -0.24(-0.26%)
May 18, 2005 93.70 93.80 93.34 93.57 1,092,300 +0.62(+0.67%)
May 17, 2005 92.96 93.19 92.90 92.95 856,300 +0.26(+0.28%)
May 16, 2005 93.04 93.07 92.68 92.69 825,000 -0.11(-0.12%)
May 13, 2005 92.71 93.02 92.57 92.80 1,698,100 +0.36(+0.39%)
May 12, 2005 92.00 92.47 91.72 92.44 657,000 +0.36(+0.39%)
May 11, 2005 92.14 92.52 91.99 92.08 1,058,700 +0.28(+0.31%)
May 10, 2005 91.36 91.80 91.34 91.80 495,500 +0.65(+0.71%)
May 09, 2005 91.01 91.24 91.00 91.15 327,800 +0.09(+0.10%)
May 06, 2005 90.93 91.20 90.81 91.06 850,600 -0.68(-0.74%)
May 05, 2005 91.30 91.84 91.21 91.74 1,757,900 +0.21(+0.23%)
May 04, 2005 91.45 91.72 91.05 91.53 2,212,500 -0.81(-0.88%)
May 03, 2005 92.07 92.54 91.92 92.34 1,890,000 +0.25(+0.27%)
May 02, 2005 92.15 92.26 91.71 92.09 1,358,200 -0.35(-0.38%)
Apr 29, 2005 92.57 92.94 92.22 92.44 1,450,800 -0.16(-0.17%)
Apr 28, 2005 92.05 92.65 91.95 92.60 1,062,000 +0.68(+0.74%)
Apr 27, 2005 92.05 92.20 91.80 91.92 684,900 +0.32(+0.35%)
Apr 26, 2005 91.99 92.05 91.34 91.60 549,300 -0.14(-0.15%)
Apr 25, 2005 91.66 91.82 91.51 91.74 818,300 +0.27(+0.30%)
Apr 22, 2005 91.27 91.58 91.09 91.47 976,300 +0.76(+0.84%)
Apr 21, 2005 91.30 91.42 90.70 90.71 1,388,500 -0.96(-1.05%)
Apr 20, 2005 91.22 91.77 91.18 91.67 1,617,900 -0.23(-0.25%)
Apr 19, 2005 91.34 92.04 91.32 91.90 1,842,600 +0.88(+0.97%)
Apr 18, 2005 91.37 91.39 90.94 91.02 3,510,900 -0.07(-0.08%)
Apr 15, 2005 90.54 91.12 90.22 91.09 2,957,300 +1.19(+1.32%)
Apr 14, 2005 90.08 90.12 89.66 89.90 1,462,100 -0.14(-0.16%)
Apr 13, 2005 90.35 90.44 89.80 90.04 1,001,700 -0.22(-0.24%)
Apr 12, 2005 89.23 90.40 89.12 90.26 1,931,600 +0.83(+0.93%)
Apr 11, 2005 88.97 89.62 88.94 89.43 1,460,200 +0.48(+0.54%)
Apr 08, 2005 88.56 89.00 88.34 88.95 438,600 +0.31(+0.35%)
Apr 07, 2005 89.30 89.58 88.61 88.64 973,000 -0.72(-0.81%)
Apr 06, 2005 89.41 89.44 89.20 89.36 402,800 +0.31(+0.35%)
Apr 05, 2005 89.24 89.36 88.93 89.05 733,300 -0.23(-0.26%)
Apr 04, 2005 89.28 89.66 89.17 89.28 754,900 -0.02(-0.02%)
Apr 01, 2005 89.53 89.66 88.50 89.30 2,806,300 -0.03(-0.03%)
Mar 31, 2005 89.20 89.39 88.86 89.33 2,410,900 +0.64(+0.72%)
Mar 30, 2005 88.20 88.75 88.16 88.69 1,098,200 +0.44(+0.50%)
Mar 29, 2005 88.08 88.28 87.99 88.25 1,135,000 +0.52(+0.59%)
Mar 28, 2005 87.99 88.00 87.72 87.73 382,200 -0.54(-0.61%)
Mar 24, 2005 88.32 88.46 88.18 88.27 746,800 +0.18(+0.20%)
Mar 23, 2005 87.53 88.16 87.53 88.09 1,951,700 +0.42(+0.48%)
Mar 22, 2005 88.94 89.05 87.54 87.67 2,545,000 -0.75(-0.85%)
Mar 21, 2005 88.67 88.67 88.38 88.42 898,100 -0.25(-0.28%)
Mar 18, 2005 88.90 88.98 88.67 88.67 723,300 -0.56(-0.63%)
Mar 17, 2005 89.35 89.58 89.12 89.23 1,025,300 +0.29(+0.33%)
Mar 16, 2005 88.54 89.36 88.54 88.94 2,097,800 +0.54(+0.61%)
Mar 15, 2005 89.29 89.30 88.40 88.40 963,900 -0.56(-0.63%)
Mar 14, 2005 88.37 89.00 88.30 88.96 805,000 +0.53(+0.60%)
Mar 11, 2005 88.65 88.87 88.40 88.43 1,017,900 -0.65(-0.73%)
Mar 10, 2005 88.74 89.33 88.39 89.08 1,357,700 +0.54(+0.61%)
Mar 09, 2005 89.18 89.40 88.44 88.54 2,549,600 -1.47(-1.63%)
Mar 08, 2005 90.13 90.27 89.94 90.01 680,400 -0.86(-0.95%)
Mar 07, 2005 90.85 90.99 90.75 90.87 889,800 +0.36(+0.40%)
Mar 04, 2005 89.99 90.67 89.87 90.51 1,567,000 +0.97(+1.08%)
Mar 03, 2005 89.62 89.80 89.45 89.54 1,600,600 -0.05(-0.06%)
Mar 02, 2005 89.45 89.72 89.42 89.59 1,139,300 -0.12(-0.13%)
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.