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 (%)
Jun 30, 2005 15.80 15.97 15.77 15.92 327,300 +0.12(+0.76%)
Jun 29, 2005 15.75 15.82 15.51 15.80 348,600 +0.06(+0.38%)
Jun 28, 2005 16.08 16.08 15.52 15.74 725,900 -0.49(-3.02%)
Jun 27, 2005 15.99 16.25 15.95 16.23 692,000 +0.33(+2.08%)
Jun 24, 2005 16.00 16.09 15.90 15.90 408,600 -0.04(-0.25%)
Jun 23, 2005 15.90 15.99 15.81 15.94 548,800 +0.13(+0.82%)
Jun 22, 2005 15.74 15.87 15.67 15.81 599,600 +0.12(+0.76%)
Jun 21, 2005 15.84 15.92 15.60 15.69 712,300 -0.07(-0.44%)
Jun 20, 2005 15.65 15.85 15.45 15.76 1,303,400 +0.38(+2.47%)
Jun 17, 2005 15.35 15.42 15.27 15.38 412,300 +0.09(+0.59%)
Jun 16, 2005 15.27 15.35 15.17 15.29 310,200 +0.06(+0.39%)
Jun 15, 2005 29.96 15.26 15.03 15.23 610,600 +0.25(+1.67%)
Jun 14, 2005 14.98 15.04 14.87 14.98 460,700 -0.15(-0.99%)
Jun 13, 2005 14.99 15.14 14.92 15.13 536,600 +0.12(+0.80%)
Jun 10, 2005 14.97 15.04 14.94 15.01 452,100 +0.03(+0.20%)
Jun 09, 2005 14.91 14.98 14.81 14.98 436,100 +0.09(+0.60%)
Jun 08, 2005 14.81 14.98 14.78 14.89 474,200 +0.03(+0.20%)
Jun 07, 2005 14.90 14.90 14.76 14.86 389,600 -0.07(-0.47%)
Jun 06, 2005 14.98 15.00 14.89 14.93 340,500 +0.01(+0.07%)
Jun 03, 2005 14.91 14.96 14.77 14.92 386,200 +0.04(+0.27%)
Jun 02, 2005 14.79 14.88 14.76 14.88 335,900 +0.11(+0.74%)
Jun 01, 2005 14.67 14.80 14.63 14.77 313,600 +0.17(+1.16%)
May 31, 2005 14.58 14.68 14.50 14.60 277,400 -0.06(-0.41%)
May 27, 2005 14.51 14.68 14.51 14.66 288,700 +0.22(+1.52%)
May 26, 2005 14.36 14.50 14.36 14.44 390,900 -0.02(-0.14%)
May 25, 2005 14.56 14.56 14.41 14.46 873,300 -0.34(-2.30%)
May 24, 2005 14.78 14.89 14.70 14.80 259,000 -0.01(-0.07%)
May 23, 2005 14.59 14.89 14.45 14.81 290,800 +0.21(+1.44%)
May 20, 2005 14.41 14.65 14.41 14.60 245,300 +0.19(+1.32%)
May 19, 2005 14.28 14.42 14.21 14.41 237,900 +0.14(+0.98%)
May 18, 2005 14.26 14.37 14.20 14.27 353,200 +0.03(+0.21%)
May 17, 2005 14.04 14.27 13.99 14.24 312,700 +0.09(+0.64%)
May 16, 2005 14.25 14.31 13.90 14.15 636,800 -0.30(-2.08%)
May 13, 2005 14.36 14.50 14.31 14.45 251,000 -0.03(-0.21%)
May 12, 2005 14.71 14.90 14.26 14.48 555,700 -0.51(-3.40%)
May 11, 2005 14.89 14.99 14.73 14.99 419,700 +0.12(+0.81%)
May 10, 2005 14.99 15.04 14.85 14.87 370,500 -0.11(-0.73%)
May 09, 2005 14.91 15.03 14.86 14.98 437,400 +0.13(+0.88%)
May 06, 2005 14.65 14.89 14.62 14.85 468,200 +0.25(+1.71%)
May 05, 2005 14.41 14.64 14.41 14.60 286,000 +0.23(+1.60%)
May 04, 2005 14.30 14.44 14.15 14.37 436,100 +0.11(+0.77%)
May 03, 2005 14.21 14.30 14.17 14.26 321,500 -0.06(-0.42%)
May 02, 2005 14.00 14.36 13.90 14.32 381,700 +0.37(+2.65%)
Apr 29, 2005 14.14 14.22 13.90 13.95 639,100 -0.22(-1.55%)
Apr 28, 2005 14.20 14.20 13.90 14.17 519,300 -0.11(-0.77%)
Apr 27, 2005 14.59 14.60 14.20 14.28 338,300 -0.28(-1.92%)
Apr 26, 2005 14.48 14.57 14.31 14.56 276,800 +0.08(+0.55%)
Apr 25, 2005 14.50 14.62 14.45 14.48 314,800 +0.05(+0.35%)
Apr 22, 2005 14.39 14.53 14.32 14.43 381,700 +0.09(+0.63%)
Apr 21, 2005 14.34 14.40 14.23 14.34 334,000 +0.00(+0.00%)
Apr 20, 2005 14.46 14.53 14.28 14.34 377,600 -0.10(-0.69%)
Apr 19, 2005 13.75 14.46 13.75 14.44 595,000 +0.69(+5.02%)
Apr 18, 2005 13.90 13.90 13.62 13.75 573,600 -0.15(-1.08%)
Apr 15, 2005 14.25 14.25 13.90 13.90 469,900 -0.42(-2.93%)
Apr 14, 2005 14.17 14.32 13.92 14.32 505,000 +0.21(+1.49%)
Apr 13, 2005 14.25 14.25 13.87 14.11 827,300 -0.27(-1.88%)
Apr 12, 2005 14.70 14.70 14.37 14.38 633,300 -0.21(-1.44%)
Apr 11, 2005 14.63 14.64 14.32 14.59 768,500 -0.06(-0.41%)
Apr 08, 2005 14.73 14.74 14.50 14.65 554,500 -0.10(-0.68%)
Apr 07, 2005 14.87 14.99 14.65 14.75 483,800 +0.02(+0.14%)
Apr 06, 2005 14.66 14.80 14.43 14.73 533,300 +0.00(+0.00%)
Apr 05, 2005 15.00 15.02 14.55 14.73 382,800 -0.20(-1.34%)
Apr 04, 2005 15.04 15.22 14.91 14.93 714,000 -0.03(-0.20%)
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.