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, 2008 23.29 23.91 23.28 23.65 17,400 +0.02(+0.08%)
Jan 30, 2008 23.66 24.07 23.63 23.63 5,500 -0.17(-0.71%)
Jan 29, 2008 23.80 23.84 23.52 23.80 3,111 +0.19(+0.80%)
Jan 28, 2008 23.48 23.61 23.33 23.61 14,300 +0.31(+1.33%)
Jan 25, 2008 24.00 24.00 23.30 23.30 7,800 -0.49(-2.06%)
Jan 24, 2008 23.50 23.79 23.42 23.79 6,800 +0.59(+2.54%)
Jan 23, 2008 22.40 23.20 21.92 23.20 18,500 +0.15(+0.65%)
Jan 22, 2008 22.01 23.15 22.01 23.05 20,100 -0.25(-1.07%)
Jan 21, 2008 23.46 23.57 23.23 23.30 0 +0.00(+0.00%)
Jan 18, 2008 23.46 23.57 23.23 23.30 6,948 +0.22(+0.95%)
Jan 17, 2008 23.76 23.93 23.08 23.08 15,300 -0.58(-2.45%)
Jan 16, 2008 23.62 23.97 23.44 23.66 28,900 -0.22(-0.92%)
Jan 15, 2008 24.12 24.25 23.83 23.88 11,100 -0.57(-2.33%)
Jan 14, 2008 24.34 24.51 24.18 24.45 20,600 +0.34(+1.41%)
Jan 11, 2008 24.37 24.37 23.96 24.11 8,500 -0.45(-1.83%)
Jan 10, 2008 24.26 24.73 24.21 24.56 13,300 +0.09(+0.37%)
Jan 09, 2008 24.32 24.53 23.88 24.47 11,700 +0.08(+0.33%)
Jan 08, 2008 24.95 25.16 24.30 24.39 14,200 -0.55(-2.21%)
Jan 07, 2008 25.18 25.25 24.77 24.94 14,500 -0.27(-1.07%)
Jan 04, 2008 25.90 25.90 25.15 25.21 27,200 -1.10(-4.18%)
Jan 03, 2008 26.67 26.67 26.31 26.31 7,100 -0.22(-0.83%)
Jan 02, 2008 27.11 27.11 26.40 26.53 4,400 -0.70(-2.57%)
Jan 01, 2008 27.43 27.43 27.17 27.23 17,800 +0.00(+0.00%)
Dec 31, 2007 27.43 27.43 27.17 27.23 17,800 -0.23(-0.84%)
Dec 28, 2007 27.57 27.61 27.39 27.46 5,000 -0.03(-0.11%)
Dec 27, 2007 27.86 27.86 27.48 27.49 13,300 -0.41(-1.47%)
Dec 26, 2007 27.75 27.94 27.71 27.90 15,100 +0.01(+0.04%)
Dec 24, 2007 27.78 27.92 27.78 27.89 12,500 +0.21(+0.76%)
Dec 21, 2007 27.67 27.68 27.55 27.68 4,600 +0.43(+1.58%)
Dec 20, 2007 27.22 27.25 26.95 27.25 2,100 +0.31(+1.15%)
Dec 19, 2007 26.80 26.99 26.76 26.94 14,900 +0.10(+0.37%)
Dec 18, 2007 26.85 26.89 26.50 26.84 8,100 -0.03(-0.11%)
Dec 17, 2007 27.12 27.13 26.83 26.87 9,400 -0.48(-1.76%)
Dec 14, 2007 27.49 27.56 27.25 27.35 9,500 -0.31(-1.12%)
Dec 13, 2007 27.41 27.66 27.41 27.66 6,900 -0.07(-0.25%)
Dec 12, 2007 28.06 28.06 27.53 27.73 11,200 +0.26(+0.95%)
Dec 11, 2007 28.10 28.21 27.37 27.47 10,700 -0.49(-1.75%)
Dec 10, 2007 27.89 28.04 27.88 27.96 5,100 +0.09(+0.32%)
Dec 07, 2007 27.91 27.98 27.80 27.87 16,100 -0.01(-0.04%)
Dec 06, 2007 27.78 27.90 27.60 27.88 7,900 +0.30(+1.09%)
Dec 05, 2007 27.53 27.70 27.48 27.58 4,400 +0.33(+1.21%)
Dec 04, 2007 26.91 27.25 26.91 27.25 1,200 -0.01(-0.04%)
Dec 03, 2007 27.40 27.54 27.26 27.26 4,700 -0.19(-0.69%)
Nov 30, 2007 27.95 27.95 27.42 27.45 7,100 -0.03(-0.11%)
Nov 29, 2007 27.60 27.81 27.48 27.48 2,200 -0.18(-0.65%)
Nov 28, 2007 27.07 27.81 27.07 27.66 48,600 +0.99(+3.71%)
Nov 27, 2007 26.42 26.67 26.42 26.67 4,400 +0.48(+1.83%)
Nov 26, 2007 26.79 26.84 26.19 26.19 10,200 -0.31(-1.17%)
Nov 23, 2007 26.53 26.53 26.50 26.50 600 +0.12(+0.45%)
Nov 21, 2007 26.50 26.72 26.38 26.38 6,500 -0.19(-0.72%)
Nov 20, 2007 26.94 27.07 26.47 26.57 19,200 -0.39(-1.45%)
Nov 19, 2007 27.06 27.06 26.77 26.96 2,500 -0.38(-1.39%)
Nov 16, 2007 27.09 27.34 26.93 27.34 1,800 +0.26(+0.96%)
Nov 15, 2007 27.28 27.28 27.01 27.08 10,100 -0.35(-1.28%)
Nov 14, 2007 27.78 27.78 27.38 27.43 3,139 -0.05(-0.18%)
Nov 13, 2007 27.00 27.56 27.00 27.48 8,200 +0.68(+2.54%)
Nov 12, 2007 26.92 27.07 26.80 26.80 8,200 -0.07(-0.26%)
Nov 09, 2007 26.95 27.18 26.87 26.87 10,600 -0.55(-2.01%)
Nov 08, 2007 27.84 27.84 26.99 27.42 34,100 -0.49(-1.76%)
Nov 07, 2007 28.73 28.73 27.85 27.91 13,700 -0.63(-2.21%)
Nov 06, 2007 28.38 28.54 28.17 28.54 5,200 +0.28(+0.99%)
Nov 05, 2007 28.24 28.36 28.09 28.26 3,650 -0.16(-0.56%)
Nov 02, 2007 28.45 28.50 28.21 28.42 8,600 +0.09(+0.32%)
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.