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 (%)
Apr 28, 2006 16.63 16.96 16.62 16.91 248,100 +0.18(+1.08%)
Apr 27, 2006 16.96 16.96 16.70 16.73 215,000 -0.34(-1.99%)
Apr 26, 2006 17.14 17.24 17.03 17.07 220,900 +0.07(+0.41%)
Apr 25, 2006 17.25 17.28 16.95 17.00 271,600 -0.34(-1.96%)
Apr 24, 2006 17.61 17.61 17.26 17.34 435,900 -0.46(-2.58%)
Apr 21, 2006 17.70 17.82 17.68 17.80 305,100 +0.17(+0.99%)
Apr 20, 2006 17.89 17.89 17.50 17.63 333,500 -0.08(-0.48%)
Apr 19, 2006 17.80 17.80 17.45 17.71 314,700 +0.17(+0.97%)
Apr 18, 2006 17.19 17.54 17.13 17.54 421,000 +0.54(+3.18%)
Apr 17, 2006 16.89 17.00 16.85 17.00 165,000 +0.21(+1.25%)
Apr 13, 2006 16.73 16.82 16.70 16.79 97,200 +0.06(+0.36%)
Apr 12, 2006 16.73 16.73 16.61 16.73 90,600 +0.08(+0.48%)
Apr 11, 2006 17.00 17.09 16.60 16.65 257,600 -0.32(-1.89%)
Apr 10, 2006 16.91 16.97 16.82 16.97 121,500 +0.16(+0.95%)
Apr 07, 2006 17.03 17.05 16.78 16.81 145,000 -0.15(-0.88%)
Apr 06, 2006 17.01 17.02 16.89 16.96 201,200 +0.07(+0.41%)
Apr 05, 2006 16.86 16.89 16.77 16.89 240,400 +0.14(+0.84%)
Apr 04, 2006 16.69 16.78 16.68 16.75 397,800 +0.06(+0.36%)
Apr 03, 2006 16.79 16.87 16.63 16.69 434,700 +0.07(+0.42%)
Mar 31, 2006 16.55 16.64 16.46 16.62 1,443,600 +0.12(+0.73%)
Mar 30, 2006 16.58 16.60 16.40 16.50 163,300 +0.10(+0.59%)
Mar 29, 2006 16.10 16.43 16.10 16.40 116,000 +0.20(+1.25%)
Mar 28, 2006 16.21 16.36 16.13 16.20 143,100 -0.12(-0.74%)
Mar 27, 2006 16.33 16.44 16.30 16.32 234,200 +0.04(+0.25%)
Mar 24, 2006 16.27 16.31 16.16 16.28 211,900 +0.09(+0.56%)
Mar 23, 2006 16.06 16.22 16.06 16.19 187,500 +0.10(+0.62%)
Mar 22, 2006 16.01 16.10 16.00 16.09 205,600 +0.09(+0.56%)
Mar 21, 2006 16.02 16.19 15.98 16.00 121,400 +0.00(+0.00%)
Mar 20, 2006 16.03 16.10 16.00 16.00 89,000 +0.06(+0.38%)
Mar 17, 2006 15.96 16.00 15.90 15.94 157,100 -0.07(-0.44%)
Mar 16, 2006 16.00 16.08 15.88 16.01 91,500 +0.05(+0.31%)
Mar 15, 2006 15.85 15.96 15.76 15.96 205,400 +0.24(+1.53%)
Mar 14, 2006 15.78 15.78 15.53 15.72 84,700 +0.06(+0.38%)
Mar 13, 2006 15.65 15.71 15.50 15.66 112,400 +0.18(+1.16%)
Mar 10, 2006 15.32 15.48 15.25 15.48 74,900 +0.13(+0.85%)
Mar 09, 2006 15.50 15.50 15.32 15.35 101,000 -0.07(-0.45%)
Mar 08, 2006 15.50 15.50 15.29 15.42 373,700 -0.21(-1.34%)
Mar 07, 2006 16.00 16.00 15.60 15.63 207,700 -0.40(-2.50%)
Mar 06, 2006 16.24 16.25 16.03 16.03 97,100 -0.15(-0.93%)
Mar 03, 2006 16.22 16.25 16.16 16.18 89,200 +0.01(+0.06%)
Mar 02, 2006 16.17 16.19 16.06 16.17 112,600 +0.16(+1.00%)
Mar 01, 2006 15.79 16.05 15.79 16.01 161,300 +0.14(+0.88%)
Feb 28, 2006 16.18 16.24 15.81 15.87 117,000 -0.31(-1.92%)
Feb 27, 2006 16.30 16.32 16.18 16.18 195,400 -0.06(-0.37%)
Feb 24, 2006 16.25 16.25 16.14 16.24 163,900 +0.14(+0.87%)
Feb 23, 2006 16.17 16.17 16.02 16.10 79,800 -0.03(-0.19%)
Feb 22, 2006 16.00 16.15 16.00 16.13 127,600 +0.25(+1.57%)
Feb 21, 2006 15.84 15.93 15.78 15.88 143,000 +0.23(+1.47%)
Feb 17, 2006 15.71 15.71 15.60 15.65 149,000 -0.05(-0.32%)
Feb 16, 2006 15.74 16.57 15.57 15.70 67,500 +0.08(+0.51%)
Feb 15, 2006 15.72 15.77 15.60 15.62 122,100 +0.00(+0.00%)
Feb 14, 2006 15.50 15.65 15.46 15.62 63,400 +0.18(+1.17%)
Feb 13, 2006 15.64 15.64 15.39 15.44 97,800 -0.15(-0.96%)
Feb 10, 2006 15.69 15.69 15.50 15.59 177,100 +0.03(+0.19%)
Feb 09, 2006 15.64 15.66 15.50 15.56 107,300 -0.03(-0.19%)
Feb 08, 2006 15.45 15.59 15.44 15.59 76,300 +0.01(+0.06%)
Feb 07, 2006 15.99 16.00 15.54 15.58 82,300 -0.24(-1.52%)
Feb 06, 2006 15.76 15.88 15.74 15.82 162,700 +0.38(+2.46%)
Feb 03, 2006 15.55 15.55 15.38 15.44 95,500 -0.12(-0.77%)
Feb 02, 2006 15.98 15.98 15.55 15.56 109,200 -0.37(-2.32%)
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.