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 (%)
Nov 30, 2005 17.50 17.77 17.50 17.70 467,900 +0.17(+0.97%)
Nov 29, 2005 17.52 17.70 17.51 17.53 311,900 +0.10(+0.57%)
Nov 28, 2005 17.60 17.60 17.41 17.43 532,900 -0.13(-0.74%)
Nov 25, 2005 17.39 17.60 17.39 17.56 305,800 +0.31(+1.80%)
Nov 23, 2005 17.23 17.30 17.15 17.25 428,300 +0.00(+0.00%)
Nov 22, 2005 17.20 17.28 17.12 17.25 601,100 +0.13(+0.76%)
Nov 21, 2005 16.92 17.15 16.91 17.12 552,800 +0.24(+1.42%)
Nov 18, 2005 17.04 17.05 16.84 16.88 626,700 -0.18(-1.06%)
Nov 17, 2005 17.21 17.25 16.91 17.06 1,530,900 -0.56(-3.18%)
Nov 16, 2005 17.21 17.68 17.21 17.62 334,700 +0.21(+1.21%)
Nov 15, 2005 17.48 17.69 17.30 17.41 398,600 -0.06(-0.34%)
Nov 14, 2005 17.29 17.50 17.01 17.47 392,800 -0.07(-0.40%)
Nov 11, 2005 17.51 17.55 17.11 17.54 529,100 +0.03(+0.17%)
Nov 10, 2005 18.05 18.08 17.31 17.51 644,100 -0.57(-3.15%)
Nov 09, 2005 18.02 18.32 17.85 18.08 413,800 +0.06(+0.33%)
Nov 08, 2005 17.73 18.05 17.64 18.02 224,000 +0.22(+1.24%)
Nov 07, 2005 18.00 18.00 17.60 17.80 344,300 -0.30(-1.66%)
Nov 04, 2005 18.47 18.47 17.97 18.10 308,000 -0.28(-1.52%)
Nov 03, 2005 18.08 18.44 18.08 18.38 372,900 +0.39(+2.17%)
Nov 02, 2005 17.77 18.00 17.61 17.99 452,300 +0.26(+1.47%)
Nov 01, 2005 17.95 18.03 17.66 17.73 362,800 -0.17(-0.95%)
Oct 31, 2005 17.89 18.02 17.70 17.90 575,900 +0.16(+0.90%)
Oct 28, 2005 17.46 17.77 17.16 17.74 482,700 +0.18(+1.02%)
Oct 27, 2005 17.70 18.00 17.30 17.56 564,300 -0.27(-1.51%)
Oct 26, 2005 18.30 18.47 17.68 17.83 507,200 -0.23(-1.27%)
Oct 25, 2005 17.90 18.08 17.77 18.06 515,400 +0.50(+2.85%)
Oct 24, 2005 16.60 17.64 16.40 17.56 786,000 +0.63(+3.72%)
Oct 21, 2005 16.73 17.09 16.10 16.93 1,787,100 -0.27(-1.57%)
Oct 20, 2005 18.00 18.00 17.11 17.20 823,200 -0.92(-5.08%)
Oct 19, 2005 17.98 18.12 17.50 18.12 650,700 +0.12(+0.67%)
Oct 18, 2005 18.36 18.41 17.91 18.00 447,100 -0.43(-2.33%)
Oct 17, 2005 18.30 18.49 18.30 18.43 551,300 +0.42(+2.33%)
Oct 14, 2005 17.60 18.08 17.40 18.01 784,400 -0.01(-0.06%)
Oct 13, 2005 18.77 18.77 17.50 18.02 877,400 -0.88(-4.66%)
Oct 12, 2005 19.29 19.45 18.67 18.90 602,100 -0.25(-1.31%)
Oct 11, 2005 18.65 19.15 18.65 19.15 578,700 +0.62(+3.35%)
Oct 10, 2005 18.53 19.13 18.15 18.53 598,800 -0.17(-0.91%)
Oct 07, 2005 17.53 18.70 17.53 18.70 939,600 +1.33(+7.66%)
Oct 06, 2005 18.19 18.19 17.05 17.37 1,933,000 -1.12(-6.06%)
Oct 05, 2005 19.28 19.35 18.49 18.49 638,600 -0.68(-3.55%)
Oct 04, 2005 19.66 19.67 19.12 19.17 637,900 -0.48(-2.44%)
Oct 03, 2005 19.73 19.88 19.65 19.65 565,700 +0.01(+0.05%)
Sep 30, 2005 19.73 19.75 19.55 19.64 292,500 -0.02(-0.10%)
Sep 29, 2005 19.55 19.85 19.53 19.66 394,200 +0.16(+0.82%)
Sep 28, 2005 19.40 19.55 19.27 19.50 589,000 +0.14(+0.72%)
Sep 27, 2005 18.98 19.37 18.96 19.36 394,200 +0.38(+2.00%)
Sep 26, 2005 18.70 19.10 18.50 18.98 588,500 +0.08(+0.42%)
Sep 23, 2005 18.90 19.18 18.55 18.90 599,100 -0.19(-1.00%)
Sep 22, 2005 19.55 19.80 18.88 19.09 711,200 -0.31(-1.60%)
Sep 21, 2005 19.11 19.49 19.11 19.40 677,700 +0.41(+2.16%)
Sep 20, 2005 18.94 19.00 18.73 18.99 444,300 +0.15(+0.80%)
Sep 19, 2005 18.71 19.03 18.67 18.84 658,800 +0.22(+1.18%)
Sep 16, 2005 18.45 18.70 18.40 18.62 381,000 +0.11(+0.59%)
Sep 15, 2005 18.87 18.98 18.36 18.51 591,900 -0.30(-1.59%)
Sep 14, 2005 18.87 18.97 18.75 18.81 436,200 -0.09(-0.48%)
Sep 13, 2005 18.72 18.95 18.72 18.90 569,100 +0.15(+0.80%)
Sep 12, 2005 18.93 18.93 18.65 18.75 514,000 -0.18(-0.95%)
Sep 09, 2005 18.75 19.00 18.74 18.93 562,700 +0.27(+1.45%)
Sep 08, 2005 18.47 18.74 18.44 18.66 521,000 +0.35(+1.91%)
Sep 07, 2005 18.00 18.35 17.97 18.31 457,000 +0.26(+1.44%)
Sep 06, 2005 18.30 18.37 17.55 18.05 988,000 -0.35(-1.90%)
Sep 02, 2005 18.90 18.90 18.33 18.40 706,800 -0.56(-2.95%)
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.