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, 2008 23.20 23.46 23.20 23.37 37,200 +0.27(+1.15%)
Mar 28, 2008 23.54 23.55 23.10 23.10 8,000 -0.21(-0.89%)
Mar 27, 2008 23.57 23.57 23.31 23.31 14,900 -0.42(-1.77%)
Mar 26, 2008 23.80 23.80 23.58 23.73 8,700 -0.16(-0.67%)
Mar 25, 2008 23.64 24.05 23.64 23.89 19,700 +0.03(+0.13%)
Mar 24, 2008 23.56 23.98 23.56 23.86 10,200 +0.70(+3.02%)
Mar 21, 2008 22.43 23.16 22.43 23.16 15,000 +0.00(+0.00%)
Mar 20, 2008 22.43 23.16 22.43 23.16 15,000 +0.24(+1.05%)
Mar 19, 2008 23.59 23.59 22.92 22.92 2,200 -0.53(-2.26%)
Mar 18, 2008 23.03 23.45 22.89 23.45 5,500 +0.68(+2.99%)
Mar 17, 2008 22.63 22.77 22.40 22.77 10,900 -0.25(-1.09%)
Mar 14, 2008 23.64 23.64 22.84 23.02 6,100 -0.32(-1.37%)
Mar 13, 2008 22.94 23.44 22.94 23.34 12,500 +0.15(+0.65%)
Mar 12, 2008 23.23 23.52 23.19 23.19 12,500 -0.01(-0.04%)
Mar 11, 2008 23.09 23.22 22.88 23.20 2,600 +0.40(+1.76%)
Mar 10, 2008 23.10 23.10 22.79 22.80 14,900 -0.18(-0.79%)
Mar 07, 2008 23.12 23.25 22.78 22.98 6,200 -0.02(-0.09%)
Mar 06, 2008 23.36 23.43 23.00 23.00 5,100 -0.40(-1.71%)
Mar 05, 2008 23.51 23.53 23.28 23.40 15,700 +0.13(+0.56%)
Mar 04, 2008 23.01 23.27 22.90 23.27 10,100 +0.06(+0.26%)
Mar 03, 2008 23.33 23.35 22.93 23.21 7,500 -0.28(-1.19%)
Feb 29, 2008 23.68 23.68 23.41 23.49 21,700 -0.45(-1.88%)
Feb 28, 2008 24.11 24.13 23.85 23.94 4,700 -0.41(-1.68%)
Feb 27, 2008 24.12 24.44 24.12 24.35 4,300 +0.04(+0.16%)
Feb 26, 2008 24.06 24.46 24.00 24.31 23,400 +0.38(+1.59%)
Feb 25, 2008 23.73 23.94 23.59 23.93 5,200 +0.28(+1.18%)
Feb 22, 2008 23.77 23.77 23.31 23.65 4,800 +0.01(+0.04%)
Feb 21, 2008 24.23 24.23 23.62 23.64 10,100 -0.14(-0.59%)
Feb 20, 2008 23.43 23.82 23.43 23.78 4,400 +0.42(+1.80%)
Feb 19, 2008 23.74 23.74 23.32 23.36 3,700 -0.15(-0.64%)
Feb 18, 2008 23.38 23.56 23.38 23.51 0 +0.00(+0.00%)
Feb 15, 2008 23.38 23.56 23.38 23.51 2,400 -0.16(-0.68%)
Feb 14, 2008 23.90 24.04 23.64 23.67 7,900 -0.51(-2.11%)
Feb 13, 2008 23.92 24.19 23.86 24.18 8,000 +0.61(+2.59%)
Feb 12, 2008 23.75 23.83 23.57 23.57 6,700 -0.14(-0.59%)
Feb 11, 2008 23.49 23.78 23.49 23.71 7,751 +0.15(+0.64%)
Feb 08, 2008 23.29 23.56 23.29 23.56 13,100 +0.28(+1.20%)
Feb 07, 2008 23.05 23.28 23.00 23.28 1,000 +0.16(+0.69%)
Feb 06, 2008 23.57 23.60 23.12 23.12 2,800 -0.51(-2.16%)
Feb 05, 2008 23.92 23.92 23.63 23.63 12,100 -0.68(-2.80%)
Feb 04, 2008 24.31 24.40 24.29 24.31 8,300 -0.19(-0.78%)
Feb 01, 2008 24.24 24.52 23.96 24.50 15,600 +0.85(+3.59%)
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%)
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.