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 (%)
Jan 31, 2007 21.00 21.13 20.80 21.12 485,800 -0.40(-1.86%)
Jan 30, 2007 21.65 21.65 21.27 21.52 409,000 +0.18(+0.84%)
Jan 29, 2007 21.23 21.35 21.15 21.34 314,600 +0.18(+0.85%)
Jan 26, 2007 21.01 21.20 20.88 21.16 316,800 +0.05(+0.24%)
Jan 25, 2007 21.84 21.84 21.07 21.11 583,600 -0.75(-3.43%)
Jan 24, 2007 21.59 21.88 21.50 21.86 406,700 +0.31(+1.44%)
Jan 23, 2007 21.36 21.55 21.13 21.55 304,500 +0.26(+1.22%)
Jan 22, 2007 21.57 21.57 21.11 21.29 480,600 +0.20(+0.95%)
Jan 19, 2007 20.97 21.09 20.79 21.09 462,300 +0.34(+1.64%)
Jan 18, 2007 21.37 21.37 20.75 20.75 363,000 -0.42(-1.98%)
Jan 17, 2007 21.40 21.40 21.07 21.17 609,100 -0.14(-0.66%)
Jan 16, 2007 21.40 21.71 21.15 21.31 766,000 +0.26(+1.24%)
Jan 12, 2007 21.00 21.05 20.78 21.05 379,800 +0.17(+0.81%)
Jan 11, 2007 20.19 21.00 20.19 20.88 386,400 +0.34(+1.66%)
Jan 10, 2007 20.51 20.55 20.21 20.54 1,016,300 -0.26(-1.25%)
Jan 09, 2007 21.26 21.26 20.63 20.80 686,900 -0.49(-2.30%)
Jan 08, 2007 20.85 21.29 20.84 21.29 442,500 +0.45(+2.16%)
Jan 05, 2007 21.35 21.37 20.68 20.84 760,600 -0.75(-3.47%)
Jan 04, 2007 21.90 21.90 21.17 21.59 615,400 -0.36(-1.64%)
Jan 03, 2007 21.46 22.80 21.46 21.95 4,150,800 +0.97(+4.62%)
Dec 29, 2006 21.23 21.23 20.90 20.98 313,700 -0.17(-0.80%)
Dec 28, 2006 21.65 21.65 21.02 21.15 351,000 -0.05(-0.24%)
Dec 27, 2006 21.10 21.20 20.60 21.20 462,900 +0.54(+2.61%)
Dec 26, 2006 20.49 20.66 20.20 20.66 296,300 +0.51(+2.53%)
Dec 22, 2006 19.91 20.15 19.90 20.15 151,500 +0.15(+0.75%)
Dec 21, 2006 20.39 20.39 19.83 20.00 255,800 -0.18(-0.89%)
Dec 20, 2006 20.30 20.30 20.05 20.18 263,700 +0.20(+1.00%)
Dec 19, 2006 19.98 19.98 19.50 19.98 235,100 +0.10(+0.50%)
Dec 18, 2006 20.15 20.15 19.82 19.88 373,200 +0.09(+0.45%)
Dec 15, 2006 19.79 19.80 19.68 19.79 239,400 +0.17(+0.87%)
Dec 14, 2006 19.59 19.65 19.49 19.62 245,900 +0.32(+1.66%)
Dec 13, 2006 19.50 19.50 19.16 19.30 188,000 -0.15(-0.77%)
Dec 12, 2006 19.58 19.60 19.25 19.45 157,200 -0.15(-0.77%)
Dec 11, 2006 19.50 19.60 19.41 19.60 303,500 +0.29(+1.50%)
Dec 08, 2006 19.09 19.31 19.01 19.31 133,500 +0.20(+1.05%)
Dec 07, 2006 19.39 19.40 19.11 19.11 172,800 -0.29(-1.49%)
Dec 06, 2006 19.49 19.49 19.30 19.40 202,300 -0.06(-0.31%)
Dec 05, 2006 19.39 19.46 19.19 19.46 531,700 +0.53(+2.80%)
Dec 04, 2006 18.69 18.93 18.64 18.93 226,400 +0.28(+1.50%)
Dec 01, 2006 18.57 18.88 18.42 18.65 138,100 -0.27(-1.43%)
Nov 30, 2006 18.80 18.92 18.55 18.92 149,100 +0.12(+0.64%)
Nov 29, 2006 18.34 18.80 18.30 18.80 136,400 +0.57(+3.13%)
Nov 28, 2006 18.24 18.24 17.71 18.23 288,100 -0.27(-1.46%)
Nov 27, 2006 18.96 18.99 18.32 18.50 295,200 -0.35(-1.86%)
Nov 24, 2006 18.90 18.90 18.72 18.85 116,500 -0.02(-0.11%)
Nov 22, 2006 18.57 18.87 18.57 18.87 168,700 +0.38(+2.06%)
Nov 21, 2006 18.22 18.49 18.20 18.49 179,000 +0.27(+1.48%)
Nov 20, 2006 18.36 18.36 18.12 18.22 99,300 +0.02(+0.11%)
Nov 17, 2006 18.11 18.20 18.00 18.20 127,700 +0.11(+0.61%)
Nov 16, 2006 18.13 18.15 17.95 18.09 93,700 +0.02(+0.11%)
Nov 15, 2006 18.05 18.07 17.95 18.07 144,200 +0.11(+0.61%)
Nov 14, 2006 17.84 17.96 17.71 17.96 149,900 +0.19(+1.07%)
Nov 13, 2006 17.59 17.77 17.55 17.77 212,000 +0.22(+1.25%)
Nov 10, 2006 17.59 17.59 17.42 17.55 79,100 +0.00(+0.00%)
Nov 09, 2006 17.40 17.71 17.37 17.55 96,700 +0.18(+1.04%)
Nov 08, 2006 17.37 17.37 17.17 17.37 183,000 +0.00(+0.00%)
Nov 07, 2006 17.42 17.42 17.25 17.37 217,900 +0.03(+0.17%)
Nov 06, 2006 16.80 17.34 16.80 17.34 230,200 +0.41(+2.42%)
Nov 03, 2006 16.88 16.94 16.82 16.93 65,900 -0.01(-0.06%)
Nov 02, 2006 16.79 16.94 16.72 16.94 221,400 +0.11(+0.65%)
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.