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 (%)
Aug 31, 2004 11.45 11.47 11.30 11.45 669,900 -0.03(-0.26%)
Aug 30, 2004 11.60 11.62 11.40 11.48 1,351,400 -0.34(-2.88%)
Aug 27, 2004 11.89 11.89 11.82 11.82 385,400 -0.03(-0.25%)
Aug 26, 2004 11.81 11.90 11.75 11.85 398,300 +0.06(+0.51%)
Aug 25, 2004 11.71 11.85 11.71 11.79 391,000 +0.08(+0.68%)
Aug 24, 2004 11.79 11.79 11.65 11.71 384,700 +0.03(+0.26%)
Aug 23, 2004 11.75 11.82 11.65 11.68 320,400 -0.05(-0.43%)
Aug 20, 2004 11.74 11.80 11.70 11.73 257,700 +0.04(+0.34%)
Aug 19, 2004 11.59 11.75 11.57 11.69 260,500 +0.11(+0.95%)
Aug 18, 2004 11.49 11.60 11.45 11.58 230,900 +0.09(+0.78%)
Aug 17, 2004 11.65 11.65 11.48 11.49 250,100 -0.11(-0.95%)
Aug 16, 2004 11.66 11.70 11.51 11.60 378,000 -0.03(-0.26%)
Aug 13, 2004 11.55 11.67 11.53 11.63 344,500 -0.01(-0.09%)
Aug 12, 2004 11.63 11.70 11.55 11.64 301,700 +0.01(+0.09%)
Aug 11, 2004 11.82 11.82 11.46 11.63 647,900 -0.21(-1.77%)
Aug 10, 2004 11.79 11.87 11.78 11.84 264,300 +0.06(+0.51%)
Aug 09, 2004 11.75 11.83 11.67 11.78 227,700 +0.11(+0.94%)
Aug 06, 2004 11.75 11.93 11.62 11.67 287,800 -0.09(-0.77%)
Aug 05, 2004 11.66 11.84 11.62 11.76 251,700 +0.09(+0.77%)
Aug 04, 2004 12.09 12.09 11.65 11.67 567,700 -0.30(-2.51%)
Aug 03, 2004 11.76 12.03 11.76 11.97 544,900 +0.22(+1.87%)
Aug 02, 2004 11.63 11.75 11.60 11.75 338,000 +0.22(+1.91%)
Jul 30, 2004 11.40 11.60 11.35 11.53 356,700 +0.18(+1.59%)
Jul 29, 2004 11.35 11.41 11.30 11.35 242,500 -0.04(-0.35%)
Jul 28, 2004 11.34 11.45 11.23 11.39 327,900 +0.12(+1.06%)
Jul 27, 2004 11.16 11.31 11.10 11.27 301,400 +0.05(+0.45%)
Jul 26, 2004 11.41 11.43 11.16 11.22 344,400 -0.16(-1.41%)
Jul 23, 2004 11.46 11.46 11.36 11.38 222,800 -0.07(-0.61%)
Jul 22, 2004 11.34 11.49 11.32 11.45 257,700 +0.10(+0.88%)
Jul 21, 2004 11.46 11.47 11.30 11.35 279,900 -0.10(-0.87%)
Jul 20, 2004 11.54 11.57 11.40 11.45 310,800 -0.08(-0.69%)
Jul 19, 2004 11.56 11.63 11.50 11.53 315,600 +0.01(+0.09%)
Jul 16, 2004 11.42 11.59 11.38 11.52 322,500 +0.15(+1.32%)
Jul 15, 2004 11.48 11.48 11.35 11.37 234,200 -0.13(-1.13%)
Jul 14, 2004 11.52 11.53 11.32 11.50 356,300 -0.13(-1.12%)
Jul 13, 2004 11.70 11.72 11.62 11.63 375,500 -0.06(-0.51%)
Jul 12, 2004 11.68 11.74 11.65 11.69 324,200 +0.03(+0.26%)
Jul 09, 2004 11.43 11.72 11.43 11.66 346,400 +0.03(+0.26%)
Jul 08, 2004 11.51 11.74 11.50 11.63 657,000 +0.14(+1.22%)
Jul 07, 2004 11.32 11.55 11.32 11.49 397,000 +0.16(+1.41%)
Jul 06, 2004 11.15 11.38 11.13 11.33 452,600 +0.11(+0.98%)
Jul 02, 2004 11.25 11.27 11.15 11.22 312,100 -0.12(-1.06%)
Jul 01, 2004 11.24 11.42 11.21 11.34 262,800 +0.18(+1.61%)
Jun 30, 2004 11.06 11.16 10.97 11.16 376,700 +0.13(+1.18%)
Jun 29, 2004 11.03 11.05 10.95 11.03 357,700 -0.02(-0.18%)
Jun 28, 2004 11.28 11.28 11.01 11.05 474,800 -0.23(-2.04%)
Jun 25, 2004 11.41 11.41 11.23 11.28 294,900 -0.14(-1.23%)
Jun 24, 2004 11.43 11.43 11.34 11.42 288,600 +0.08(+0.71%)
Jun 23, 2004 11.43 11.44 11.27 11.34 305,300 -0.04(-0.35%)
Jun 22, 2004 11.37 11.43 11.32 11.38 224,000 +0.01(+0.09%)
Jun 21, 2004 11.39 11.45 11.35 11.37 266,000 -0.01(-0.09%)
Jun 18, 2004 11.40 11.43 11.32 11.38 223,600 +0.03(+0.26%)
Jun 17, 2004 11.47 11.47 11.25 11.35 279,100 -0.11(-0.96%)
Jun 16, 2004 11.55 11.57 11.42 11.46 230,500 -0.08(-0.69%)
Jun 15, 2004 11.30 11.55 11.30 11.54 210,900 +0.24(+2.12%)
Jun 14, 2004 11.62 11.62 11.28 11.30 357,100 -0.43(-3.67%)
Jun 10, 2004 11.61 11.78 11.55 11.73 242,600 +0.13(+1.12%)
Jun 09, 2004 11.81 11.81 11.55 11.60 191,000 -0.15(-1.28%)
Jun 08, 2004 11.85 11.92 11.69 11.75 336,600 -0.05(-0.42%)
Jun 07, 2004 11.34 11.81 11.34 11.80 361,300 +0.45(+3.96%)
Jun 04, 2004 11.25 11.35 11.21 11.35 175,700 +0.06(+0.53%)
Jun 03, 2004 11.40 11.40 11.18 11.29 353,400 -0.03(-0.27%)
Jun 02, 2004 11.44 11.46 11.32 11.32 251,800 -0.08(-0.70%)
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.