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 30, 2004 12.38 12.71 12.25 12.70 1,066,200 +0.51(+4.18%)
Jan 29, 2004 12.35 12.52 10.95 12.19 2,726,100 -0.19(-1.53%)
Jan 28, 2004 13.00 13.04 12.37 12.38 1,271,000 -0.66(-5.06%)
Jan 27, 2004 13.15 13.21 12.90 13.04 617,800 -0.15(-1.14%)
Jan 26, 2004 13.47 13.48 13.10 13.19 511,000 -0.31(-2.30%)
Jan 23, 2004 13.51 13.60 13.35 13.50 323,700 +0.01(+0.07%)
Jan 22, 2004 13.70 13.85 13.27 13.49 540,300 -0.16(-1.17%)
Jan 21, 2004 13.65 13.84 13.55 13.65 484,700 +0.10(+0.74%)
Jan 20, 2004 13.30 13.59 12.86 13.55 741,300 +0.21(+1.57%)
Jan 16, 2004 13.11 13.45 12.36 13.34 1,761,200 +0.18(+1.37%)
Jan 15, 2004 14.02 14.06 12.00 13.16 3,022,300 -0.89(-6.33%)
Jan 14, 2004 14.11 14.27 14.00 14.05 633,800 -0.40(-2.77%)
Jan 13, 2004 14.42 14.65 14.30 14.45 602,800 -0.05(-0.34%)
Jan 12, 2004 14.25 14.61 14.20 14.50 571,700 +0.28(+1.97%)
Jan 09, 2004 13.98 14.28 13.80 14.22 655,100 +0.24(+1.72%)
Jan 08, 2004 13.75 14.30 13.50 13.98 1,449,200 -0.74(-5.03%)
Jan 07, 2004 14.94 14.94 14.67 14.72 389,800 -0.23(-1.54%)
Jan 06, 2004 14.97 14.97 14.80 14.95 412,000 -0.01(-0.07%)
Jan 05, 2004 14.84 15.01 14.79 14.96 459,400 +0.24(+1.63%)
Jan 02, 2004 14.67 14.88 14.50 14.72 391,000 +0.26(+1.80%)
Dec 31, 2003 14.61 14.64 14.45 14.46 273,400 -0.09(-0.62%)
Dec 30, 2003 14.45 14.73 14.42 14.55 415,900 +0.20(+1.39%)
Dec 29, 2003 13.96 14.45 13.87 14.35 601,100 +0.39(+2.79%)
Dec 26, 2003 13.72 14.00 13.70 13.96 260,500 +0.26(+1.90%)
Dec 24, 2003 13.57 13.70 13.55 13.70 310,000 +0.15(+1.11%)
Dec 23, 2003 13.57 13.58 13.45 13.55 379,700 -0.02(-0.15%)
Dec 22, 2003 13.58 13.58 13.50 13.57 340,600 +0.01(+0.07%)
Dec 19, 2003 13.54 13.58 13.40 13.56 415,000 +0.03(+0.22%)
Dec 18, 2003 13.10 13.53 13.10 13.53 660,400 +0.41(+3.13%)
Dec 17, 2003 13.19 13.19 13.19 13.12 477,400 -0.07(-0.53%)
Dec 16, 2003 13.30 13.30 13.07 13.19 767,300 -0.16(-1.20%)
Dec 15, 2003 13.54 13.55 13.26 13.35 618,800 -0.17(-1.26%)
Dec 12, 2003 13.42 13.53 13.35 13.52 345,900 +0.16(+1.20%)
Dec 11, 2003 13.28 13.45 13.17 13.36 644,400 -0.08(-0.60%)
Dec 10, 2003 13.50 13.55 13.33 13.44 679,100 -0.13(-0.96%)
Dec 09, 2003 13.67 13.67 13.29 13.57 891,100 -0.10(-0.73%)
Dec 08, 2003 13.50 13.70 13.35 13.67 1,369,800 +0.43(+3.25%)
Dec 05, 2003 13.24 13.25 13.10 13.24 461,500 +0.00(+0.00%)
Dec 04, 2003 13.41 13.41 13.10 13.24 703,100 -0.19(-1.41%)
Dec 03, 2003 13.48 13.49 13.38 13.43 459,800 -0.02(-0.15%)
Dec 02, 2003 13.19 13.46 13.19 13.45 507,000 +0.26(+1.97%)
Dec 01, 2003 13.03 13.22 13.03 13.19 728,300 +0.16(+1.23%)
Nov 28, 2003 12.86 13.20 12.86 13.03 451,000 +0.10(+0.77%)
Nov 26, 2003 12.66 12.95 12.60 12.93 367,000 +0.35(+2.78%)
Nov 25, 2003 12.36 12.56 12.42 12.58 605,700 +0.22(+1.78%)
Nov 24, 2003 12.48 12.50 12.30 12.36 711,200 -0.14(-1.12%)
Nov 21, 2003 12.49 12.49 12.44 12.50 399,600 +0.01(+0.08%)
Nov 20, 2003 12.50 12.51 12.46 12.49 514,500 +0.03(+0.24%)
Nov 19, 2003 12.70 12.70 12.42 12.46 1,168,900 -0.37(-2.88%)
Nov 18, 2003 12.89 12.90 12.81 12.83 251,200 -0.10(-0.77%)
Nov 17, 2003 13.00 13.00 12.81 12.93 354,200 -0.13(-1.00%)
Nov 14, 2003 13.16 13.16 13.05 13.06 379,100 -0.15(-1.14%)
Nov 13, 2003 13.30 13.30 13.14 13.21 294,200 -0.06(-0.45%)
Nov 12, 2003 13.07 13.30 13.07 13.27 323,300 +0.04(+0.30%)
Nov 11, 2003 13.37 13.37 12.96 13.23 468,100 -0.19(-1.42%)
Nov 10, 2003 13.55 13.60 13.33 13.42 437,400 +0.12(+0.90%)
Nov 07, 2003 13.03 13.30 13.03 13.30 322,900 +0.27(+2.07%)
Nov 06, 2003 12.81 13.04 12.80 13.03 324,900 +0.22(+1.72%)
Nov 05, 2003 12.74 12.83 12.76 12.81 255,100 -0.06(-0.47%)
Nov 04, 2003 12.74 13.01 12.74 12.87 334,900 +0.17(+1.34%)
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.