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 (%)
Feb 28, 2006 16.18 16.24 15.81 15.87 117,000 -0.31(-1.92%)
Feb 27, 2006 16.30 16.32 16.18 16.18 195,400 -0.06(-0.37%)
Feb 24, 2006 16.25 16.25 16.14 16.24 163,900 +0.14(+0.87%)
Feb 23, 2006 16.17 16.17 16.02 16.10 79,800 -0.03(-0.19%)
Feb 22, 2006 16.00 16.15 16.00 16.13 127,600 +0.25(+1.57%)
Feb 21, 2006 15.84 15.93 15.78 15.88 143,000 +0.23(+1.47%)
Feb 17, 2006 15.71 15.71 15.60 15.65 149,000 -0.05(-0.32%)
Feb 16, 2006 15.74 16.57 15.57 15.70 67,500 +0.08(+0.51%)
Feb 15, 2006 15.72 15.77 15.60 15.62 122,100 +0.00(+0.00%)
Feb 14, 2006 15.50 15.65 15.46 15.62 63,400 +0.18(+1.17%)
Feb 13, 2006 15.64 15.64 15.39 15.44 97,800 -0.15(-0.96%)
Feb 10, 2006 15.69 15.69 15.50 15.59 177,100 +0.03(+0.19%)
Feb 09, 2006 15.64 15.66 15.50 15.56 107,300 -0.03(-0.19%)
Feb 08, 2006 15.45 15.59 15.44 15.59 76,300 +0.01(+0.06%)
Feb 07, 2006 15.99 16.00 15.54 15.58 82,300 -0.24(-1.52%)
Feb 06, 2006 15.76 15.88 15.74 15.82 162,700 +0.38(+2.46%)
Feb 03, 2006 15.55 15.55 15.38 15.44 95,500 -0.12(-0.77%)
Feb 02, 2006 15.98 15.98 15.55 15.56 109,200 -0.37(-2.32%)
Feb 01, 2006 15.90 15.96 15.80 15.93 142,400 +0.08(+0.50%)
Jan 31, 2006 16.00 16.00 15.71 15.85 163,400 +0.03(+0.19%)
Jan 30, 2006 15.74 15.83 15.67 15.82 123,800 +0.15(+0.96%)
Jan 27, 2006 15.63 15.70 15.55 15.67 216,300 +0.26(+1.69%)
Jan 26, 2006 15.40 15.41 15.29 15.41 149,300 +0.11(+0.72%)
Jan 25, 2006 15.47 15.47 15.25 15.30 125,200 -0.07(-0.46%)
Jan 24, 2006 15.37 15.41 15.20 15.37 111,400 +0.12(+0.79%)
Jan 23, 2006 15.35 15.35 15.15 15.25 94,700 -0.06(-0.39%)
Jan 20, 2006 15.52 15.54 15.29 15.31 350,900 -0.18(-1.16%)
Jan 19, 2006 15.30 15.51 15.27 15.49 257,500 +0.48(+3.20%)
Jan 18, 2006 15.12 15.12 15.01 15.01 46,400 -0.12(-0.79%)
Jan 17, 2006 15.18 15.20 15.07 15.13 111,500 -0.05(-0.33%)
Jan 13, 2006 15.09 15.20 15.04 15.18 65,900 +0.24(+1.61%)
Jan 12, 2006 15.19 15.19 14.92 14.94 368,900 -0.19(-1.26%)
Jan 11, 2006 15.15 15.20 15.11 15.13 97,000 +0.07(+0.46%)
Jan 10, 2006 15.16 15.16 15.00 15.06 149,300 -0.07(-0.46%)
Jan 09, 2006 14.95 15.16 14.95 15.13 180,900 +0.32(+2.16%)
Jan 06, 2006 14.65 14.84 14.65 14.81 118,000 +0.28(+1.93%)
Jan 05, 2006 14.46 14.55 14.45 14.53 60,900 +0.10(+0.69%)
Jan 04, 2006 14.33 14.47 14.29 14.43 102,400 +0.26(+1.84%)
Jan 03, 2006 14.00 14.18 13.98 14.17 72,700 +0.30(+2.16%)
Dec 30, 2005 13.96 14.05 13.82 13.87 53,800 -0.08(-0.57%)
Dec 29, 2005 14.01 14.01 13.91 13.95 32,700 +0.01(+0.07%)
Dec 28, 2005 13.87 13.98 13.87 13.94 21,100 +0.02(+0.14%)
Dec 27, 2005 14.01 14.11 13.89 13.92 72,600 -0.09(-0.64%)
Dec 23, 2005 14.05 14.05 13.99 14.01 12,800 +0.02(+0.15%)
Dec 22, 2005 13.99 14.01 13.94 13.99 27,100 +0.02(+0.14%)
Dec 21, 2005 13.86 13.99 13.86 13.97 46,700 +0.09(+0.65%)
Dec 20, 2005 13.85 13.95 13.84 13.88 37,400 +0.00(+0.00%)
Dec 19, 2005 13.87 14.00 13.87 13.88 24,900 +0.01(+0.07%)
Dec 16, 2005 13.99 13.99 13.85 13.87 32,400 -0.11(-0.79%)
Dec 15, 2005 14.04 14.04 13.92 13.98 42,300 +0.02(+0.14%)
Dec 14, 2005 13.93 14.00 13.93 13.96 68,500 -0.13(-0.92%)
Dec 13, 2005 14.09 14.11 14.02 14.09 80,100 +0.01(+0.07%)
Dec 12, 2005 14.09 14.09 14.01 14.08 17,300 +0.16(+1.15%)
Dec 09, 2005 13.87 13.95 13.87 13.92 61,200 -0.01(-0.07%)
Dec 08, 2005 13.88 13.96 13.88 13.93 26,400 -0.06(-0.43%)
Dec 07, 2005 14.03 14.07 13.96 13.99 34,400 +0.02(+0.14%)
Dec 06, 2005 13.92 14.07 13.92 13.97 62,100 -0.08(-0.57%)
Dec 05, 2005 14.20 14.20 14.05 14.05 54,600 -0.08(-0.57%)
Dec 02, 2005 14.11 14.15 14.06 14.13 32,200 +0.03(+0.21%)
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.