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 (%)
Mar 31, 2004 13.38 13.38 13.15 13.22 275,300 -0.18(-1.34%)
Mar 30, 2004 13.39 13.40 13.27 13.40 320,900 +0.19(+1.44%)
Mar 29, 2004 13.02 13.30 13.01 13.21 392,200 +0.24(+1.85%)
Mar 26, 2004 12.94 13.07 12.80 12.97 397,600 +0.20(+1.57%)
Mar 25, 2004 12.60 12.99 11.75 12.77 1,616,200 +0.15(+1.19%)
Mar 24, 2004 13.11 13.13 12.45 12.62 665,400 -0.45(-3.44%)
Mar 23, 2004 13.03 13.12 13.00 13.07 183,200 +0.04(+0.31%)
Mar 22, 2004 13.19 13.25 13.00 13.03 284,300 -0.07(-0.53%)
Mar 19, 2004 13.25 13.25 13.08 13.10 212,400 -0.13(-0.98%)
Mar 18, 2004 13.29 13.30 13.20 13.23 189,700 -0.06(-0.45%)
Mar 17, 2004 13.16 13.29 13.16 13.29 224,300 +0.13(+0.99%)
Mar 16, 2004 13.10 13.22 13.01 13.16 212,700 +0.08(+0.61%)
Mar 15, 2004 13.15 13.30 12.99 13.08 377,100 -0.20(-1.51%)
Mar 12, 2004 13.32 13.40 12.98 13.28 302,400 -0.03(-0.23%)
Mar 11, 2004 13.30 13.37 12.83 13.31 461,200 +0.01(+0.08%)
Mar 10, 2004 13.56 13.59 13.27 13.30 446,900 -0.18(-1.34%)
Mar 09, 2004 13.48 13.65 13.45 13.48 373,400 +0.01(+0.07%)
Mar 08, 2004 13.44 13.54 13.38 13.47 444,000 +0.10(+0.75%)
Mar 05, 2004 13.35 13.50 13.30 13.37 466,200 +0.08(+0.60%)
Mar 04, 2004 13.25 13.35 13.19 13.29 252,100 +0.07(+0.53%)
Mar 03, 2004 13.20 13.28 13.10 13.22 336,200 +0.02(+0.15%)
Mar 02, 2004 13.25 13.33 13.16 13.20 360,800 -0.05(-0.38%)
Mar 01, 2004 13.14 13.25 13.00 13.25 467,700 +0.20(+1.53%)
Feb 27, 2004 12.99 13.11 12.87 13.05 384,000 +0.26(+2.03%)
Feb 26, 2004 12.62 12.83 12.56 12.79 318,000 +0.20(+1.59%)
Feb 25, 2004 12.60 12.60 12.45 12.59 320,900 +0.01(+0.08%)
Feb 24, 2004 12.71 12.74 12.50 12.58 414,100 -0.13(-1.02%)
Feb 23, 2004 12.75 12.99 12.70 12.71 322,100 -0.07(-0.55%)
Feb 20, 2004 12.88 12.88 12.60 12.78 421,700 -0.01(-0.08%)
Feb 19, 2004 13.00 13.13 12.71 12.79 586,700 -0.21(-1.62%)
Feb 18, 2004 13.00 13.10 12.85 13.00 592,200 +0.08(+0.62%)
Feb 17, 2004 12.73 12.95 12.61 12.92 372,800 +0.29(+2.30%)
Feb 13, 2004 12.80 12.80 12.50 12.63 385,200 -0.17(-1.33%)
Feb 12, 2004 12.78 12.86 12.67 12.80 373,800 +0.05(+0.39%)
Feb 11, 2004 13.00 13.00 12.45 12.75 723,200 -0.29(-2.22%)
Feb 10, 2004 12.88 13.13 12.76 13.04 1,083,100 +0.33(+2.60%)
Feb 09, 2004 12.44 12.90 12.06 12.71 1,380,000 +0.73(+6.09%)
Feb 06, 2004 11.19 12.09 11.03 11.98 976,300 +0.74(+6.58%)
Feb 05, 2004 11.55 11.63 11.05 11.24 1,736,600 -0.52(-4.42%)
Feb 04, 2004 12.25 12.25 11.70 11.76 989,700 -0.52(-4.23%)
Feb 03, 2004 12.56 12.59 12.15 12.28 445,100 -0.27(-2.15%)
Feb 02, 2004 12.70 12.74 12.07 12.55 811,300 -0.15(-1.18%)
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%)
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.