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 (%)
May 29, 2009 725.00 747.75 725.00 745.00 6,950 +15.50(+2.12%)
May 28, 2009 732.50 735.00 715.00 729.50 32,264 -5.50(-0.75%)
May 27, 2009 734.15 743.75 732.25 735.00 30,200 -10.00(-1.34%)
May 26, 2009 733.00 745.00 732.52 745.00 8,500 +10.00(+1.36%)
May 22, 2009 721.97 738.50 719.45 735.00 7,222 +19.98(+2.79%)
May 21, 2009 707.00 720.92 707.00 715.02 4,105 +7.02(+0.99%)
May 20, 2009 728.00 728.00 700.55 708.00 10,304 +3.00(+0.43%)
May 19, 2009 715.87 718.02 705.00 705.00 27,690 -3.00(-0.42%)
May 18, 2009 710.00 720.00 708.00 708.00 17,529 +0.00(+0.00%)
May 17, 2009 703.88 712.00 695.07 708.00 1,000 +12.93(+1.86%)
May 15, 2009 703.88 712.00 695.07 695.07 7,000 -5.43(-0.78%)
May 14, 2009 694.00 703.00 694.00 700.50 22,037 +5.50(+0.79%)
May 13, 2009 725.00 731.01 685.00 695.00 13,689 -30.00(-4.14%)
May 12, 2009 742.00 742.50 725.00 725.00 76,485 -17.00(-2.29%)
May 11, 2009 740.00 753.75 732.20 742.00 62,743 +2.00(+0.27%)
May 08, 2009 724.89 745.00 713.00 740.00 94,661 +34.00(+4.82%)
May 07, 2009 730.00 738.00 691.49 706.00 44,910 +1.97(+0.28%)
May 06, 2009 659.00 710.15 659.00 704.03 74,178 +64.98(+10.17%)
May 05, 2009 657.95 657.95 627.50 639.05 60,600 -7.95(-1.23%)
May 04, 2009 650.00 657.50 627.50 647.00 41,850 +37.00(+6.07%)
May 01, 2009 615.00 657.00 610.00 610.00 18,125 -8.00(-1.29%)
Apr 30, 2009 625.00 625.00 599.00 618.00 119,661 +8.00(+1.31%)
Apr 29, 2009 614.49 615.00 605.00 610.00 35,700 +7.00(+1.16%)
Apr 28, 2009 595.00 627.22 585.00 603.00 16,940 -9.00(-1.47%)
Apr 27, 2009 595.01 649.98 595.01 612.00 11,740 -3.77(-0.61%)
Apr 24, 2009 594.97 639.50 577.26 615.77 40,937 +17.77(+2.97%)
Apr 23, 2009 600.00 606.90 576.75 598.00 26,300 +29.60(+5.21%)
Apr 22, 2009 550.00 585.90 549.97 568.40 22,902 +9.40(+1.68%)
Apr 21, 2009 540.00 565.00 500.00 559.00 44,264 +6.00(+1.08%)
Apr 20, 2009 596.00 596.00 551.00 553.00 72,274 -43.00(-7.21%)
Apr 17, 2009 599.93 603.50 591.00 596.00 24,416 +1.00(+0.17%)
Apr 16, 2009 590.00 604.50 571.52 595.00 36,699 +10.00(+1.71%)
Apr 15, 2009 568.04 600.02 563.05 585.00 21,054 +11.00(+1.92%)
Apr 14, 2009 570.35 585.00 565.00 574.00 15,500 -6.00(-1.03%)
Apr 13, 2009 572.00 585.03 555.00 580.00 38,085 +8.00(+1.40%)
Apr 09, 2009 547.00 572.00 547.00 572.00 52,617 +77.00(+15.56%)
Apr 08, 2009 495.00 497.00 485.03 495.00 42,884 +1.00(+0.20%)
Apr 07, 2009 492.50 500.00 489.00 494.00 38,652 -6.00(-1.20%)
Apr 06, 2009 500.00 511.50 499.50 500.00 19,200 -2.50(-0.50%)
Apr 03, 2009 490.00 512.50 490.00 502.50 7,910 +7.50(+1.52%)
Apr 02, 2009 480.00 502.50 472.50 495.00 69,008 +28.00(+6.00%)
Apr 01, 2009 470.00 472.50 460.00 467.00 49,650 -11.99(-2.50%)
Mar 31, 2009 452.00 481.11 448.99 478.99 44,617 +32.57(+7.30%)
Mar 30, 2009 485.00 485.00 445.00 446.42 38,041 -46.08(-9.36%)
Mar 26, 2009 485.00 500.00 485.00 492.50 68,500 +3.75(+0.77%)
Mar 25, 2009 520.00 525.00 474.95 488.75 92,600 -14.25(-2.83%)
Mar 24, 2009 506.75 531.25 503.00 503.00 124,899 -7.00(-1.37%)
Mar 23, 2009 500.00 520.00 499.97 510.00 42,656 +27.00(+5.59%)
Mar 20, 2009 487.84 495.00 475.50 483.00 31,206 -1.50(-0.31%)
Mar 19, 2009 520.00 520.00 484.00 484.50 19,537 +0.50(+0.10%)
Mar 18, 2009 474.49 491.00 468.00 484.00 25,639 +6.00(+1.26%)
Mar 17, 2009 450.00 478.00 450.00 478.00 48,312 +20.99(+4.59%)
Mar 16, 2009 479.97 485.00 457.01 457.01 34,991 -2.49(-0.54%)
Mar 13, 2009 470.00 475.00 450.00 459.50 0 -2.50(-0.54%)
Mar 12, 2009 449.99 471.98 443.99 462.00 30,653 +22.00(+5.00%)
Mar 11, 2009 468.70 470.00 430.26 440.00 22,727 -11.00(-2.44%)
Mar 10, 2009 420.96 459.00 411.03 451.00 15,906 +61.00(+15.64%)
Mar 09, 2009 350.00 393.18 340.00 390.00 53,535 +40.00(+11.43%)
Mar 06, 2009 365.64 375.78 344.06 350.00 0 +5.77(+1.68%)
Mar 05, 2009 370.02 377.10 329.00 344.23 23,264 -40.77(-10.59%)
Mar 04, 2009 433.01 439.40 363.70 385.00 44,361 -35.00(-8.33%)
Mar 02, 2009 450.00 450.00 419.23 420.00 48,579 -40.00(-8.70%)
Feb 27, 2009 450.00 536.15 450.00 460.00 0 -24.99(-5.15%)
Feb 26, 2009 472.77 500.08 472.77 484.99 106,320 +34.99(+7.78%)
Feb 25, 2009 445.00 453.33 400.00 450.00 120,275 +6.00(+1.35%)
Feb 24, 2009 401.75 449.92 389.95 444.00 94,284 +20.05(+4.73%)
Feb 23, 2009 440.00 440.00 392.00 423.95 28,219 +33.95(+8.71%)
Feb 21, 2009 345.01 400.00 298.25 390.00 0 +0.00(+0.00%)
Feb 20, 2009 345.01 400.00 298.25 390.00 121,373 -10.00(-2.50%)
Feb 19, 2009 449.00 450.00 339.99 400.00 121,321 -28.76(-6.71%)
Feb 18, 2009 500.00 500.00 425.00 428.76 26,211 -81.23(-15.93%)
Feb 17, 2009 502.08 530.00 502.08 509.99 8,324 -30.01(-5.56%)
Feb 14, 2009 544.95 550.00 540.00 540.00 0 +0.00(+0.00%)
Feb 13, 2009 544.95 550.00 540.00 540.00 2,110 -5.00(-0.92%)
Feb 12, 2009 550.00 555.00 525.00 545.00 5,108 -14.00(-2.50%)
Feb 11, 2009 560.00 570.00 557.50 559.00 4,800 +3.75(+0.68%)
Feb 10, 2009 555.00 565.00 550.00 555.25 7,005 -34.75(-5.89%)
Feb 09, 2009 606.90 606.90 582.50 590.00 12,450 +25.00(+4.42%)
Feb 06, 2009 560.00 575.00 550.00 565.00 48,255 +24.50(+4.53%)
Feb 05, 2009 550.00 552.00 500.00 540.50 29,374 -30.49(-5.34%)
Feb 04, 2009 580.00 585.00 570.00 570.99 37,530 +5.99(+1.06%)
Feb 03, 2009 605.00 610.00 557.50 565.00 21,880 -26.00(-4.40%)
Feb 02, 2009 634.80 635.00 590.00 591.00 28,489 -46.00(-7.22%)
Jan 30, 2009 640.00 643.00 620.00 637.00 0 -0.50(-0.08%)
Jan 29, 2009 650.00 650.00 636.00 637.50 5,050 -7.50(-1.16%)
Jan 28, 2009 630.00 665.00 617.50 645.00 83,695 +70.00(+12.17%)
Jan 27, 2009 550.00 575.00 547.50 575.00 48,917 +5.00(+0.88%)
Jan 26, 2009 582.00 582.00 540.00 570.00 7,558 +30.00(+5.56%)
Jan 24, 2009 550.00 550.00 540.00 540.00 0 +0.00(+0.00%)
Jan 23, 2009 550.00 550.00 540.00 540.00 20,855 -10.00(-1.82%)
Jan 22, 2009 550.00 570.00 545.00 550.00 9,700 -20.00(-3.51%)
Jan 21, 2009 527.50 570.00 515.00 570.00 63,546 +90.00(+18.75%)
Jan 20, 2009 575.00 575.00 480.00 480.00 48,721 -150.00(-23.81%)
Jan 16, 2009 680.00 680.00 610.00 630.00 25,400 -20.00(-3.08%)
Jan 15, 2009 685.00 685.00 630.00 650.00 28,605 -55.00(-7.80%)
Jan 14, 2009 725.01 725.01 692.50 705.00 53,946 -20.00(-2.76%)
Jan 13, 2009 725.00 735.00 720.00 725.00 9,612 +2.50(+0.35%)
Jan 12, 2009 752.50 752.50 722.50 722.50 46,462 -22.50(-3.02%)
Jan 10, 2009 750.00 755.00 745.00 745.00 0 +0.00(+0.00%)
Jan 09, 2009 750.00 755.00 745.00 745.00 15,000 -5.00(-0.67%)
Jan 08, 2009 760.00 763.00 750.00 750.00 69,300 -15.00(-1.96%)
Jan 07, 2009 780.00 780.00 760.00 765.00 69,200 -10.00(-1.29%)
Jan 06, 2009 780.00 795.00 773.75 775.00 98,595 +0.00(+0.00%)
Jan 05, 2009 780.00 785.00 762.50 775.00 69,975 -5.00(-0.64%)
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.