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 (%)
Jan 31, 2006 16.00 16.19 16.00 16.17 139,000 +0.03(+0.19%)
Jan 30, 2006 16.13 16.15 16.10 16.14 94,300 +0.02(+0.12%)
Jan 27, 2006 16.19 16.19 16.05 16.12 74,600 +0.06(+0.37%)
Jan 26, 2006 16.10 16.10 15.99 16.06 90,800 +0.12(+0.75%)
Jan 25, 2006 16.01 16.01 15.90 15.94 76,800 +0.06(+0.38%)
Jan 24, 2006 15.81 15.93 15.81 15.88 539,700 -0.04(-0.25%)
Jan 23, 2006 15.89 15.92 15.82 15.92 67,800 +0.02(+0.13%)
Jan 20, 2006 15.98 15.98 15.75 15.90 90,800 -0.01(-0.06%)
Jan 19, 2006 15.85 15.93 15.79 15.91 133,000 +0.14(+0.89%)
Jan 18, 2006 15.90 15.90 15.70 15.77 70,200 -0.13(-0.82%)
Jan 17, 2006 15.99 15.99 15.84 15.90 108,700 -0.09(-0.56%)
Jan 13, 2006 16.00 16.00 15.90 15.99 82,000 +0.06(+0.38%)
Jan 12, 2006 15.99 16.00 15.87 15.93 83,500 -0.08(-0.50%)
Jan 11, 2006 15.96 16.03 15.90 16.01 71,200 +0.14(+0.88%)
Jan 10, 2006 15.88 15.88 15.74 15.87 67,800 -0.01(-0.06%)
Jan 09, 2006 15.96 15.96 15.80 15.88 105,100 -0.04(-0.25%)
Jan 06, 2006 15.70 15.92 15.70 15.92 64,100 +0.17(+1.08%)
Jan 05, 2006 15.92 15.92 15.73 15.75 88,400 -0.11(-0.69%)
Jan 04, 2006 15.83 15.92 15.80 15.86 46,700 +0.08(+0.51%)
Jan 03, 2006 15.58 15.79 15.50 15.78 71,900 +0.40(+2.60%)
Dec 30, 2005 15.48 15.48 15.30 15.38 37,400 -0.08(-0.52%)
Dec 29, 2005 15.49 15.49 15.40 15.46 35,500 +0.05(+0.32%)
Dec 28, 2005 15.45 15.47 15.37 15.41 34,800 +0.06(+0.39%)
Dec 27, 2005 15.51 15.51 15.35 15.35 54,700 -0.10(-0.65%)
Dec 23, 2005 15.42 15.45 15.40 15.45 24,300 +0.06(+0.39%)
Dec 22, 2005 15.43 15.43 15.35 15.39 32,800 +0.07(+0.46%)
Dec 21, 2005 15.33 15.35 15.27 15.32 75,600 +0.07(+0.46%)
Dec 20, 2005 15.32 15.32 15.21 15.25 50,600 +0.00(+0.00%)
Dec 19, 2005 15.43 15.43 15.25 15.25 47,600 -0.16(-1.04%)
Dec 16, 2005 15.40 15.46 15.35 15.41 82,600 +0.04(+0.26%)
Dec 15, 2005 15.49 15.49 15.35 15.37 83,500 -0.07(-0.45%)
Dec 14, 2005 15.48 15.50 15.44 15.44 125,700 -0.01(-0.06%)
Dec 13, 2005 15.48 15.49 15.38 15.45 43,100 +0.02(+0.13%)
Dec 12, 2005 15.49 15.49 15.39 15.43 26,800 +0.14(+0.92%)
Dec 09, 2005 15.30 15.35 15.28 15.29 32,000 +0.02(+0.13%)
Dec 08, 2005 15.28 15.33 15.21 15.27 45,700 +0.10(+0.66%)
Dec 07, 2005 15.33 15.33 15.17 15.17 40,000 -0.11(-0.72%)
Dec 06, 2005 15.31 15.37 15.28 15.28 62,500 +0.03(+0.20%)
Dec 05, 2005 15.27 15.27 15.16 15.25 51,600 +0.01(+0.07%)
Dec 02, 2005 15.25 15.25 15.16 15.24 90,300 +0.01(+0.07%)
Dec 01, 2005 15.04 15.23 15.04 15.23 70,000 +0.16(+1.06%)
Nov 30, 2005 15.18 15.18 15.07 15.07 32,600 -0.10(-0.66%)
Nov 29, 2005 15.23 15.23 15.14 15.17 85,900 -0.01(-0.07%)
Nov 28, 2005 15.23 15.25 15.15 15.18 68,500 -0.05(-0.33%)
Nov 25, 2005 15.25 15.25 15.20 15.23 23,100 -0.03(-0.20%)
Nov 23, 2005 15.18 15.28 15.15 15.26 33,200 +0.10(+0.66%)
Nov 22, 2005 15.03 15.16 14.97 15.16 35,300 +0.12(+0.80%)
Nov 21, 2005 15.04 15.05 14.97 15.04 42,000 +0.07(+0.47%)
Nov 18, 2005 14.99 14.99 14.86 14.97 50,100 +0.06(+0.40%)
Nov 17, 2005 14.85 14.91 14.80 14.91 86,000 +0.15(+1.02%)
Nov 16, 2005 14.80 14.80 14.70 14.76 30,800 -0.02(-0.14%)
Nov 15, 2005 14.83 14.85 14.75 14.78 54,100 -0.02(-0.14%)
Nov 14, 2005 14.83 14.83 14.75 14.80 24,600 +0.03(+0.20%)
Nov 11, 2005 14.72 14.79 14.66 14.77 23,900 +0.11(+0.75%)
Nov 10, 2005 14.63 14.68 14.56 14.66 40,200 +0.08(+0.55%)
Nov 09, 2005 14.52 14.58 14.50 14.58 31,700 +0.04(+0.28%)
Nov 08, 2005 14.58 14.58 14.48 14.54 56,800 -0.04(-0.27%)
Nov 07, 2005 14.59 14.59 14.52 14.58 37,800 +0.02(+0.14%)
Nov 04, 2005 14.67 14.67 14.48 14.56 53,900 -0.08(-0.55%)
Nov 03, 2005 14.74 14.74 14.62 14.64 55,100 -0.03(-0.20%)
Nov 02, 2005 14.60 14.67 14.53 14.67 58,200 +0.12(+0.82%)
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.