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, 2005 14.00 14.69 14.00 14.62 918,300 +0.77(+5.56%)
Mar 30, 2005 14.10 14.10 13.40 13.85 1,470,500 -0.25(-1.77%)
Mar 29, 2005 13.99 14.24 13.95 14.10 920,000 +0.09(+0.64%)
Mar 28, 2005 15.03 15.03 13.86 14.01 2,827,500 -1.02(-6.79%)
Mar 24, 2005 14.81 15.17 14.79 15.03 649,800 +0.22(+1.49%)
Mar 23, 2005 15.70 15.70 14.50 14.81 1,734,700 -1.03(-6.50%)
Mar 22, 2005 15.95 16.05 15.82 15.84 552,300 -0.04(-0.25%)
Mar 21, 2005 15.73 15.92 15.70 15.88 541,400 +0.15(+0.95%)
Mar 18, 2005 15.69 15.75 15.60 15.73 311,300 +0.11(+0.70%)
Mar 17, 2005 15.44 15.72 15.43 15.62 633,000 +0.22(+1.43%)
Mar 16, 2005 15.41 15.48 15.33 15.40 467,100 +0.04(+0.26%)
Mar 15, 2005 15.30 15.46 15.26 15.36 362,200 +0.07(+0.46%)
Mar 14, 2005 15.30 15.40 15.21 15.29 546,800 -0.06(-0.39%)
Mar 11, 2005 15.13 15.49 15.05 15.35 516,200 +0.22(+1.45%)
Mar 10, 2005 15.54 15.55 14.94 15.13 938,100 -0.36(-2.32%)
Mar 09, 2005 15.50 15.66 15.48 15.49 742,800 -0.01(-0.06%)
Mar 08, 2005 15.54 15.60 15.50 15.50 488,900 -0.04(-0.26%)
Mar 07, 2005 15.46 15.54 15.33 15.54 558,600 +0.01(+0.06%)
Mar 04, 2005 15.29 15.55 15.28 15.53 596,700 +0.27(+1.77%)
Mar 03, 2005 15.11 15.30 15.09 15.26 555,600 +0.14(+0.93%)
Mar 02, 2005 14.90 15.13 14.80 15.12 564,300 +0.20(+1.34%)
Mar 01, 2005 15.08 15.17 14.75 14.92 580,000 -0.14(-0.93%)
Feb 28, 2005 15.20 15.34 15.01 15.06 739,800 -0.13(-0.86%)
Feb 25, 2005 14.92 15.20 14.90 15.19 595,000 +0.23(+1.54%)
Feb 24, 2005 14.76 14.97 14.74 14.96 562,300 +0.20(+1.36%)
Feb 23, 2005 14.60 14.77 14.55 14.76 492,600 +0.07(+0.48%)
Feb 22, 2005 14.43 14.69 14.42 14.69 734,500 +0.33(+2.30%)
Feb 18, 2005 14.45 14.49 14.29 14.36 554,400 -0.09(-0.62%)
Feb 17, 2005 14.44 14.53 14.30 14.45 541,000 +0.08(+0.56%)
Feb 16, 2005 14.33 14.45 14.15 14.37 620,700 -0.01(-0.07%)
Feb 15, 2005 14.56 14.59 14.16 14.38 713,700 -0.21(-1.44%)
Feb 14, 2005 14.63 14.66 14.45 14.59 438,800 -0.02(-0.14%)
Feb 11, 2005 14.53 14.62 14.43 14.61 603,500 +0.11(+0.76%)
Feb 10, 2005 14.25 14.56 14.19 14.50 832,300 +0.18(+1.26%)
Feb 09, 2005 14.26 14.34 14.16 14.32 501,500 +0.15(+1.06%)
Feb 08, 2005 14.28 14.30 14.11 14.17 628,100 -0.09(-0.63%)
Feb 07, 2005 14.25 14.37 14.10 14.26 596,600 +0.01(+0.07%)
Feb 04, 2005 14.03 14.25 14.00 14.25 594,300 +0.27(+1.93%)
Feb 03, 2005 14.04 14.05 13.94 13.98 452,100 +0.01(+0.07%)
Feb 02, 2005 13.90 14.03 13.90 13.97 548,400 +0.08(+0.58%)
Feb 01, 2005 13.79 13.90 13.68 13.89 724,400 +0.15(+1.09%)
Jan 31, 2005 13.63 13.75 13.52 13.74 724,900 +0.11(+0.81%)
Jan 28, 2005 13.68 13.69 13.52 13.63 477,600 -0.06(-0.44%)
Jan 27, 2005 13.54 13.71 13.51 13.69 486,200 +0.15(+1.11%)
Jan 26, 2005 13.50 13.59 13.44 13.54 529,500 +0.11(+0.82%)
Jan 25, 2005 13.46 13.46 13.28 13.43 703,600 -0.02(-0.15%)
Jan 24, 2005 13.43 13.50 13.40 13.45 500,200 +0.07(+0.52%)
Jan 21, 2005 13.23 13.45 13.20 13.38 415,400 +0.20(+1.52%)
Jan 20, 2005 13.38 13.38 13.15 13.18 421,000 -0.20(-1.49%)
Jan 19, 2005 13.52 13.54 13.35 13.38 331,300 -0.12(-0.89%)
Jan 18, 2005 13.43 13.58 13.40 13.50 572,100 +0.12(+0.90%)
Jan 14, 2005 13.48 13.48 13.23 13.38 440,100 -0.10(-0.74%)
Jan 13, 2005 13.46 13.50 13.42 13.48 444,300 +0.06(+0.45%)
Jan 12, 2005 13.36 13.45 13.31 13.42 780,600 +0.06(+0.45%)
Jan 11, 2005 13.27 13.38 13.23 13.36 607,500 +0.14(+1.06%)
Jan 10, 2005 13.09 13.23 13.06 13.22 584,000 +0.20(+1.54%)
Jan 07, 2005 13.03 13.07 12.97 13.02 393,600 +0.01(+0.08%)
Jan 06, 2005 12.73 13.01 12.72 13.01 520,300 +0.29(+2.28%)
Jan 05, 2005 12.80 12.89 12.66 12.72 420,500 -0.10(-0.78%)
Jan 04, 2005 12.94 12.94 12.75 12.82 486,300 -0.08(-0.62%)
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.