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 (%)
Jul 29, 2005 14.28 14.32 14.18 14.30 21,000 +0.06(+0.42%)
Jul 28, 2005 14.21 14.24 14.11 14.24 24,400 +0.03(+0.21%)
Jul 27, 2005 14.12 14.25 14.12 14.21 37,900 +0.11(+0.78%)
Jul 26, 2005 14.23 14.23 14.10 14.10 49,400 -0.12(-0.84%)
Jul 25, 2005 14.28 14.29 14.19 14.22 41,500 +0.01(+0.07%)
Jul 22, 2005 14.23 14.35 14.08 14.21 54,300 -0.15(-1.04%)
Jul 21, 2005 14.05 14.37 14.04 14.36 119,100 +0.55(+3.98%)
Jul 20, 2005 13.81 13.83 13.72 13.81 32,300 +0.07(+0.51%)
Jul 19, 2005 13.67 13.75 13.57 13.74 22,200 +0.17(+1.25%)
Jul 18, 2005 13.51 13.59 13.51 13.57 26,700 -0.04(-0.29%)
Jul 15, 2005 13.58 13.63 13.54 13.61 35,000 -0.05(-0.37%)
Jul 14, 2005 13.83 13.83 13.60 13.66 33,600 -0.07(-0.51%)
Jul 13, 2005 13.85 13.85 13.70 13.73 24,600 -0.09(-0.65%)
Jul 12, 2005 13.78 13.82 13.72 13.82 23,500 +0.03(+0.22%)
Jul 11, 2005 13.67 13.80 13.67 13.79 36,100 +0.21(+1.55%)
Jul 08, 2005 13.53 13.62 13.52 13.58 17,700 +0.06(+0.44%)
Jul 07, 2005 13.52 13.53 13.41 13.52 40,700 -0.20(-1.46%)
Jul 06, 2005 13.68 13.78 13.68 13.72 22,900 -0.06(-0.44%)
Jul 05, 2005 13.64 13.78 13.64 13.78 18,700 +0.08(+0.58%)
Jul 01, 2005 13.61 13.73 13.61 13.70 19,500 -0.02(-0.15%)
Jun 30, 2005 13.75 13.77 13.68 13.72 25,400 +0.01(+0.07%)
Jun 29, 2005 13.79 13.80 13.71 13.71 11,800 -0.06(-0.44%)
Jun 28, 2005 13.65 13.77 13.65 13.77 30,500 +0.22(+1.62%)
Jun 27, 2005 13.65 13.65 13.51 13.55 19,500 -0.09(-0.66%)
Jun 24, 2005 13.84 13.84 13.64 13.64 39,200 -0.20(-1.45%)
Jun 23, 2005 13.93 13.95 13.78 13.84 51,100 -0.02(-0.14%)
Jun 22, 2005 13.83 13.88 13.79 13.86 25,900 +0.09(+0.65%)
Jun 21, 2005 13.74 13.80 13.65 13.77 21,000 +0.08(+0.58%)
Jun 20, 2005 13.56 13.69 13.56 13.69 31,600 +0.03(+0.22%)
Jun 17, 2005 13.69 13.74 13.62 13.66 17,900 +0.07(+0.52%)
Jun 16, 2005 13.55 13.63 13.35 13.59 23,200 +0.10(+0.74%)
Jun 15, 2005 13.46 13.58 13.43 13.49 13,400 -0.04(-0.30%)
Jun 14, 2005 13.55 13.58 13.45 13.53 14,200 -0.10(-0.73%)
Jun 13, 2005 13.64 13.69 13.56 13.63 25,400 +0.08(+0.59%)
Jun 10, 2005 13.42 13.56 13.42 13.55 14,300 +0.13(+0.97%)
Jun 09, 2005 13.50 13.50 13.36 13.42 30,000 -0.02(-0.15%)
Jun 08, 2005 13.66 13.66 13.44 13.44 32,400 -0.11(-0.81%)
Jun 07, 2005 13.54 13.66 13.46 13.55 32,600 +0.01(+0.07%)
Jun 06, 2005 13.41 13.56 13.37 13.54 26,900 +0.19(+1.42%)
Jun 03, 2005 13.07 13.37 13.07 13.35 52,400 +0.19(+1.44%)
Jun 02, 2005 13.17 13.17 13.08 13.16 12,400 +0.02(+0.15%)
Jun 01, 2005 12.97 13.26 12.97 13.14 40,000 +0.02(+0.16%)
May 31, 2005 13.08 13.13 13.02 13.12 33,100 +0.13(+1.00%)
May 27, 2005 12.80 13.00 12.80 12.99 15,000 +0.14(+1.09%)
May 26, 2005 12.84 12.85 12.76 12.85 24,200 +0.05(+0.39%)
May 25, 2005 12.87 12.87 12.74 12.80 21,400 -0.10(-0.78%)
May 24, 2005 12.82 12.94 12.79 12.90 29,000 +0.10(+0.78%)
May 23, 2005 12.94 12.94 12.80 12.80 16,900 -0.07(-0.54%)
May 20, 2005 12.98 12.98 12.76 12.87 15,800 -0.07(-0.54%)
May 19, 2005 12.88 12.95 12.84 12.94 26,100 +0.10(+0.78%)
May 18, 2005 12.65 12.84 12.63 12.84 68,400 +0.12(+0.94%)
May 17, 2005 12.83 12.83 12.64 12.72 14,600 -0.08(-0.63%)
May 16, 2005 12.79 12.83 12.68 12.80 14,800 +0.04(+0.31%)
May 13, 2005 12.84 12.86 12.70 12.76 32,200 -0.06(-0.47%)
May 12, 2005 13.04 13.04 12.80 12.82 29,600 -0.24(-1.84%)
May 11, 2005 12.86 13.06 12.86 13.06 27,600 +0.00(+0.00%)
May 10, 2005 13.20 13.20 13.00 13.06 23,600 -0.13(-0.99%)
May 09, 2005 13.22 13.22 13.10 13.19 32,400 +0.02(+0.15%)
May 06, 2005 13.25 13.25 13.03 13.17 22,200 -0.07(-0.53%)
May 05, 2005 13.24 13.25 13.13 13.24 28,200 +0.08(+0.61%)
May 04, 2005 12.99 13.16 12.94 13.16 15,100 +0.24(+1.86%)
May 03, 2005 13.02 13.02 12.92 12.92 23,300 -0.09(-0.69%)
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.