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, 2005 18.32 18.54 18.25 18.53 511,000 +0.29(+1.59%)
Aug 30, 2005 17.92 18.35 17.91 18.24 542,700 +0.38(+2.13%)
Aug 29, 2005 18.15 18.25 17.75 17.86 541,700 +0.11(+0.62%)
Aug 26, 2005 17.80 17.99 17.56 17.75 375,900 -0.10(-0.56%)
Aug 25, 2005 17.86 17.91 17.65 17.85 312,500 +0.00(+0.00%)
Aug 24, 2005 17.55 17.91 17.54 17.85 457,700 +0.31(+1.77%)
Aug 23, 2005 17.70 17.74 17.20 17.54 531,200 -0.03(-0.17%)
Aug 22, 2005 17.36 17.65 17.32 17.57 730,400 +0.51(+2.99%)
Aug 19, 2005 16.70 17.30 16.60 17.06 883,700 +0.51(+3.08%)
Aug 18, 2005 16.42 16.66 15.72 16.55 2,471,600 -0.30(-1.78%)
Aug 17, 2005 17.75 18.03 16.72 16.85 1,884,000 -1.05(-5.87%)
Aug 16, 2005 18.71 18.71 17.33 17.90 1,726,600 -0.80(-4.28%)
Aug 15, 2005 18.86 18.87 18.58 18.70 495,100 -0.28(-1.48%)
Aug 12, 2005 18.95 19.26 18.70 18.98 733,600 +0.15(+0.80%)
Aug 11, 2005 18.47 18.90 18.40 18.83 496,400 +0.46(+2.50%)
Aug 10, 2005 18.05 18.44 17.97 18.37 507,400 +0.42(+2.34%)
Aug 09, 2005 18.02 18.03 17.55 17.95 515,400 -0.07(-0.39%)
Aug 08, 2005 17.82 18.26 17.82 18.02 577,100 +0.22(+1.24%)
Aug 05, 2005 17.72 17.89 17.64 17.80 280,300 +0.09(+0.51%)
Aug 04, 2005 17.74 17.91 17.63 17.71 338,800 -0.02(-0.11%)
Aug 03, 2005 17.85 17.88 17.68 17.73 332,500 -0.01(-0.06%)
Aug 02, 2005 17.51 17.75 17.46 17.74 379,800 +0.18(+1.03%)
Aug 01, 2005 17.44 17.59 17.40 17.56 409,200 +0.31(+1.80%)
Jul 29, 2005 17.00 17.25 17.00 17.25 385,100 +0.27(+1.59%)
Jul 28, 2005 16.88 16.99 16.84 16.98 247,200 +0.16(+0.95%)
Jul 27, 2005 16.82 16.89 16.75 16.82 255,900 -0.04(-0.24%)
Jul 26, 2005 16.96 16.98 16.77 16.86 305,600 -0.09(-0.53%)
Jul 25, 2005 16.85 16.99 16.71 16.95 321,800 +0.11(+0.65%)
Jul 22, 2005 16.61 16.85 16.61 16.84 323,100 +0.26(+1.57%)
Jul 21, 2005 16.60 16.68 16.55 16.58 258,300 -0.02(-0.12%)
Jul 20, 2005 16.63 16.65 16.44 16.60 360,200 +0.01(+0.06%)
Jul 19, 2005 16.36 16.60 16.31 16.59 312,800 +0.22(+1.34%)
Jul 18, 2005 16.51 16.53 16.34 16.37 406,300 -0.14(-0.85%)
Jul 15, 2005 16.36 16.54 16.16 16.51 452,500 +0.18(+1.10%)
Jul 14, 2005 16.88 16.88 16.08 16.33 885,700 -0.48(-2.86%)
Jul 13, 2005 16.95 16.95 16.80 16.81 582,000 -0.20(-1.18%)
Jul 12, 2005 16.87 17.04 16.81 17.01 730,000 +0.28(+1.67%)
Jul 11, 2005 16.66 16.79 16.51 16.73 670,800 +0.03(+0.18%)
Jul 08, 2005 16.79 17.04 16.50 16.70 794,600 -0.05(-0.30%)
Jul 07, 2005 16.48 16.75 16.40 16.75 599,100 +0.21(+1.27%)
Jul 06, 2005 16.41 16.58 16.40 16.54 542,100 +0.17(+1.04%)
Jul 05, 2005 16.15 16.42 16.00 16.37 523,100 +0.09(+0.55%)
Jul 01, 2005 15.99 16.29 15.94 16.28 393,800 +0.36(+2.26%)
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%)
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.