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 (%)
Feb 28, 2006 20.46 21.00 20.02 20.24 553,900 -0.22(-1.08%)
Feb 27, 2006 20.68 20.75 20.43 20.46 547,100 -0.22(-1.06%)
Feb 24, 2006 20.40 20.69 20.40 20.68 490,700 +0.35(+1.72%)
Feb 23, 2006 20.00 20.38 19.85 20.33 537,600 +0.29(+1.45%)
Feb 22, 2006 20.41 20.41 19.89 20.04 695,600 -0.32(-1.57%)
Feb 21, 2006 20.79 20.79 20.30 20.36 596,400 +0.33(+1.65%)
Feb 17, 2006 20.15 20.17 19.83 20.03 576,400 +0.33(+1.68%)
Feb 16, 2006 19.23 19.70 19.11 19.70 536,100 +0.80(+4.23%)
Feb 15, 2006 18.80 19.41 18.79 18.90 783,100 +0.30(+1.61%)
Feb 14, 2006 18.13 18.64 17.85 18.60 1,547,400 -0.14(-0.75%)
Feb 13, 2006 20.01 20.01 18.73 18.74 1,283,400 -1.30(-6.49%)
Feb 10, 2006 20.35 20.39 19.62 20.04 643,500 -0.55(-2.67%)
Feb 09, 2006 20.63 20.95 20.48 20.59 521,700 -0.04(-0.19%)
Feb 08, 2006 20.54 20.65 20.00 20.63 863,300 -0.12(-0.58%)
Feb 07, 2006 21.28 21.28 20.60 20.75 632,700 -0.59(-2.77%)
Feb 06, 2006 20.92 21.39 20.86 21.34 567,500 +0.50(+2.40%)
Feb 03, 2006 20.85 20.88 20.55 20.84 433,200 -0.01(-0.05%)
Feb 02, 2006 21.00 21.15 20.59 20.85 525,100 -0.12(-0.57%)
Feb 01, 2006 20.99 21.23 20.84 20.97 612,200 +0.03(+0.14%)
Jan 31, 2006 20.75 20.99 20.64 20.94 460,100 +0.24(+1.16%)
Jan 30, 2006 20.50 20.89 20.42 20.70 648,700 +0.37(+1.82%)
Jan 27, 2006 19.95 20.35 19.85 20.33 401,200 +0.49(+2.47%)
Jan 26, 2006 19.97 20.00 19.52 19.84 474,200 -0.06(-0.30%)
Jan 25, 2006 20.30 20.34 19.79 19.90 649,300 -0.40(-1.97%)
Jan 24, 2006 20.51 20.53 20.11 20.30 577,900 -0.26(-1.26%)
Jan 23, 2006 20.33 20.57 20.10 20.56 658,000 +0.46(+2.29%)
Jan 20, 2006 20.05 20.29 19.95 20.10 597,500 +0.09(+0.45%)
Jan 19, 2006 19.61 20.03 19.51 20.01 497,900 +0.41(+2.09%)
Jan 18, 2006 19.90 19.90 19.34 19.60 494,100 -0.26(-1.31%)
Jan 17, 2006 19.71 19.94 19.65 19.86 662,400 +0.39(+2.00%)
Jan 13, 2006 19.24 19.51 19.15 19.47 414,200 +0.22(+1.14%)
Jan 12, 2006 19.43 19.75 19.10 19.25 822,600 -0.18(-0.93%)
Jan 11, 2006 19.49 19.51 19.32 19.43 615,900 -0.02(-0.10%)
Jan 10, 2006 19.36 19.50 19.25 19.45 774,400 +0.19(+0.99%)
Jan 09, 2006 19.40 19.41 19.05 19.26 1,008,200 +0.29(+1.53%)
Jan 06, 2006 18.55 19.04 18.52 18.97 717,400 +0.55(+2.99%)
Jan 05, 2006 18.51 18.61 18.20 18.42 564,300 -0.06(-0.32%)
Jan 04, 2006 18.05 18.50 17.96 18.48 521,500 +0.42(+2.33%)
Jan 03, 2006 17.82 18.13 17.76 18.06 509,100 +0.42(+2.38%)
Dec 30, 2005 17.55 17.77 17.47 17.64 321,400 +0.04(+0.23%)
Dec 29, 2005 17.63 17.78 17.55 17.60 227,700 -0.07(-0.40%)
Dec 28, 2005 17.50 17.72 17.48 17.67 266,800 +0.31(+1.79%)
Dec 27, 2005 17.85 17.90 17.30 17.36 439,800 -0.48(-2.69%)
Dec 23, 2005 17.77 17.89 17.67 17.84 253,800 +0.04(+0.22%)
Dec 22, 2005 17.95 17.95 17.76 17.80 236,800 -0.11(-0.61%)
Dec 21, 2005 17.74 17.95 17.73 17.91 258,000 +0.18(+1.02%)
Dec 20, 2005 17.56 17.76 17.45 17.73 363,700 +0.17(+0.97%)
Dec 19, 2005 17.68 17.83 17.50 17.56 361,400 -0.06(-0.34%)
Dec 16, 2005 17.80 17.88 17.54 17.62 465,100 -0.14(-0.79%)
Dec 15, 2005 17.90 17.98 17.68 17.76 437,400 -0.31(-1.72%)
Dec 14, 2005 18.31 18.31 18.00 18.07 336,300 -0.15(-0.82%)
Dec 13, 2005 18.23 18.35 18.20 18.22 497,900 +0.01(+0.05%)
Dec 12, 2005 17.98 18.24 17.97 18.21 508,000 +0.09(+0.50%)
Dec 09, 2005 18.27 18.29 18.06 18.12 385,400 -0.10(-0.55%)
Dec 08, 2005 18.02 18.25 18.02 18.22 508,200 +0.23(+1.28%)
Dec 07, 2005 18.28 18.28 17.87 17.99 520,200 -0.18(-0.99%)
Dec 06, 2005 18.30 18.31 18.05 18.17 678,200 -0.22(-1.20%)
Dec 05, 2005 18.25 18.50 18.21 18.39 587,100 +0.35(+1.94%)
Dec 02, 2005 17.90 18.06 17.87 18.04 421,600 +0.19(+1.06%)
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.