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 (%)
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%)
Apr 01, 2005 14.80 14.96 14.73 14.96 564,200 +0.34(+2.33%)
Mar 31, 2005 14.00 14.69 14.00 14.62 918,300 +0.77(+5.56%)
Mar 30, 2005 14.10 14.10 13.40 13.85 1,470,500 -0.25(-1.77%)
Mar 29, 2005 13.99 14.24 13.95 14.10 920,000 +0.09(+0.64%)
Mar 28, 2005 15.03 15.03 13.86 14.01 2,827,500 -1.02(-6.79%)
Mar 24, 2005 14.81 15.17 14.79 15.03 649,800 +0.22(+1.49%)
Mar 23, 2005 15.70 15.70 14.50 14.81 1,734,700 -1.03(-6.50%)
Mar 22, 2005 15.95 16.05 15.82 15.84 552,300 -0.04(-0.25%)
Mar 21, 2005 15.73 15.92 15.70 15.88 541,400 +0.15(+0.95%)
Mar 18, 2005 15.69 15.75 15.60 15.73 311,300 +0.11(+0.70%)
Mar 17, 2005 15.44 15.72 15.43 15.62 633,000 +0.22(+1.43%)
Mar 16, 2005 15.41 15.48 15.33 15.40 467,100 +0.04(+0.26%)
Mar 15, 2005 15.30 15.46 15.26 15.36 362,200 +0.07(+0.46%)
Mar 14, 2005 15.30 15.40 15.21 15.29 546,800 -0.06(-0.39%)
Mar 11, 2005 15.13 15.49 15.05 15.35 516,200 +0.22(+1.45%)
Mar 10, 2005 15.54 15.55 14.94 15.13 938,100 -0.36(-2.32%)
Mar 09, 2005 15.50 15.66 15.48 15.49 742,800 -0.01(-0.06%)
Mar 08, 2005 15.54 15.60 15.50 15.50 488,900 -0.04(-0.26%)
Mar 07, 2005 15.46 15.54 15.33 15.54 558,600 +0.01(+0.06%)
Mar 04, 2005 15.29 15.55 15.28 15.53 596,700 +0.27(+1.77%)
Mar 03, 2005 15.11 15.30 15.09 15.26 555,600 +0.14(+0.93%)
Mar 02, 2005 14.90 15.13 14.80 15.12 564,300 +0.20(+1.34%)
Mar 01, 2005 15.08 15.17 14.75 14.92 580,000 -0.14(-0.93%)
Feb 28, 2005 15.20 15.34 15.01 15.06 739,800 -0.13(-0.86%)
Feb 25, 2005 14.92 15.20 14.90 15.19 595,000 +0.23(+1.54%)
Feb 24, 2005 14.76 14.97 14.74 14.96 562,300 +0.20(+1.36%)
Feb 23, 2005 14.60 14.77 14.55 14.76 492,600 +0.07(+0.48%)
Feb 22, 2005 14.43 14.69 14.42 14.69 734,500 +0.33(+2.30%)
Feb 18, 2005 14.45 14.49 14.29 14.36 554,400 -0.09(-0.62%)
Feb 17, 2005 14.44 14.53 14.30 14.45 541,000 +0.08(+0.56%)
Feb 16, 2005 14.33 14.45 14.15 14.37 620,700 -0.01(-0.07%)
Feb 15, 2005 14.56 14.59 14.16 14.38 713,700 -0.21(-1.44%)
Feb 14, 2005 14.63 14.66 14.45 14.59 438,800 -0.02(-0.14%)
Feb 11, 2005 14.53 14.62 14.43 14.61 603,500 +0.11(+0.76%)
Feb 10, 2005 14.25 14.56 14.19 14.50 832,300 +0.18(+1.26%)
Feb 09, 2005 14.26 14.34 14.16 14.32 501,500 +0.15(+1.06%)
Feb 08, 2005 14.28 14.30 14.11 14.17 628,100 -0.09(-0.63%)
Feb 07, 2005 14.25 14.37 14.10 14.26 596,600 +0.01(+0.07%)
Feb 04, 2005 14.03 14.25 14.00 14.25 594,300 +0.27(+1.93%)
Feb 03, 2005 14.04 14.05 13.94 13.98 452,100 +0.01(+0.07%)
Feb 02, 2005 13.90 14.03 13.90 13.97 548,400 +0.08(+0.58%)
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.