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 31, 2007 23.39 23.57 23.20 23.47 261,300 +0.39(+1.69%)
May 30, 2007 22.64 23.12 21.82 23.08 780,765 -0.01(-0.04%)
May 29, 2007 23.50 23.81 23.01 23.09 184,680 -0.16(-0.69%)
May 25, 2007 23.00 23.25 22.80 23.25 173,800 +0.48(+2.11%)
May 24, 2007 23.17 23.48 22.40 22.77 668,400 -0.73(-3.11%)
May 23, 2007 23.83 23.99 23.30 23.50 324,200 -0.20(-0.84%)
May 22, 2007 23.99 24.00 23.64 23.70 271,800 -0.17(-0.71%)
May 21, 2007 23.41 23.98 23.41 23.87 573,200 +0.47(+2.01%)
May 18, 2007 23.59 23.59 23.34 23.40 183,400 -0.06(-0.26%)
May 17, 2007 23.61 23.61 23.34 23.46 319,354 -0.14(-0.59%)
May 16, 2007 23.45 23.62 23.31 23.60 304,600 +0.37(+1.59%)
May 15, 2007 23.69 23.70 23.20 23.23 526,600 -0.29(-1.23%)
May 14, 2007 23.54 23.74 23.35 23.52 463,100 +0.33(+1.42%)
May 11, 2007 22.11 23.22 22.11 23.19 436,562 +1.23(+5.60%)
May 10, 2007 22.44 22.52 21.96 21.96 260,100 -0.46(-2.05%)
May 09, 2007 22.26 22.42 22.21 22.42 137,000 +0.31(+1.40%)
May 08, 2007 22.22 22.22 21.95 22.11 100,300 -0.11(-0.50%)
May 07, 2007 22.11 22.30 22.11 22.22 108,400 +0.18(+0.82%)
May 04, 2007 22.09 22.16 22.01 22.04 155,500 +0.04(+0.18%)
May 03, 2007 21.77 22.00 21.71 22.00 220,400 +0.29(+1.34%)
May 02, 2007 21.49 21.75 21.47 21.71 137,900 +0.21(+0.98%)
May 01, 2007 21.36 21.50 21.23 21.50 228,500 +0.19(+0.89%)
Apr 30, 2007 21.97 21.98 21.31 21.31 230,200 -0.69(-3.14%)
Apr 27, 2007 22.00 22.06 21.85 22.00 134,600 +0.29(+1.34%)
Apr 26, 2007 21.98 22.03 21.60 21.71 173,500 -0.18(-0.82%)
Apr 25, 2007 21.71 21.90 21.60 21.89 112,200 +0.28(+1.30%)
Apr 24, 2007 21.51 21.67 21.50 21.61 102,100 +0.05(+0.23%)
Apr 23, 2007 21.65 21.71 21.52 21.56 92,900 -0.19(-0.87%)
Apr 20, 2007 21.59 21.76 21.59 21.75 135,000 +0.29(+1.37%)
Apr 19, 2007 21.55 21.62 21.35 21.46 221,300 -0.46(-2.12%)
Apr 18, 2007 22.04 22.05 21.87 21.92 105,400 -0.05(-0.23%)
Apr 17, 2007 22.22 22.22 21.90 21.97 483,400 -0.22(-0.99%)
Apr 16, 2007 21.79 22.19 21.79 22.19 328,700 +0.59(+2.73%)
Apr 13, 2007 21.82 21.87 21.52 21.60 387,500 -0.19(-0.87%)
Apr 12, 2007 21.45 21.97 21.45 21.79 309,900 +0.36(+1.66%)
Apr 11, 2007 21.75 21.81 21.35 21.43 423,500 +0.01(+0.07%)
Apr 10, 2007 21.36 21.53 21.35 21.42 109,700 +0.03(+0.14%)
Apr 09, 2007 21.34 21.43 21.28 21.39 481,600 +0.18(+0.85%)
Apr 05, 2007 21.28 21.28 21.13 21.21 125,500 +0.04(+0.19%)
Apr 04, 2007 21.05 21.21 21.01 21.17 152,000 +0.14(+0.67%)
Apr 03, 2007 21.00 21.12 20.90 21.03 478,400 +0.13(+0.62%)
Apr 02, 2007 20.51 20.91 20.51 20.90 566,300 +0.30(+1.46%)
Mar 30, 2007 20.90 20.90 20.53 20.60 69,200 -0.18(-0.87%)
Mar 29, 2007 20.41 20.82 20.41 20.78 107,000 +0.51(+2.52%)
Mar 28, 2007 20.35 20.55 20.04 20.27 117,300 -0.26(-1.27%)
Mar 27, 2007 20.66 20.66 20.52 20.53 45,700 -0.08(-0.39%)
Mar 26, 2007 20.73 20.75 20.41 20.61 186,600 +0.06(+0.29%)
Mar 23, 2007 20.66 20.66 20.50 20.55 189,900 -0.01(-0.05%)
Mar 22, 2007 20.54 20.68 20.45 20.56 146,400 +0.13(+0.64%)
Mar 21, 2007 20.23 20.54 20.04 20.43 158,200 +0.41(+2.05%)
Mar 20, 2007 19.89 20.07 19.82 20.02 53,400 +0.19(+0.96%)
Mar 19, 2007 19.87 19.95 19.80 19.83 110,600 +0.23(+1.17%)
Mar 16, 2007 19.80 19.80 19.54 19.60 60,900 -0.01(-0.05%)
Mar 15, 2007 19.60 19.79 19.60 19.61 48,900 +0.07(+0.36%)
Mar 14, 2007 19.36 19.54 19.05 19.54 160,900 +0.13(+0.67%)
Mar 13, 2007 20.20 19.98 19.40 19.41 344,200 -0.79(-3.91%)
Mar 12, 2007 19.92 20.21 19.81 20.20 138,800 +0.40(+2.02%)
Mar 09, 2007 19.97 20.04 19.70 19.80 117,300 -0.10(-0.50%)
Mar 08, 2007 19.92 20.12 19.80 19.90 194,900 +0.60(+3.11%)
Mar 07, 2007 19.53 19.58 19.26 19.30 156,900 -0.25(-1.28%)
Mar 06, 2007 19.24 19.64 19.20 19.55 263,200 +0.87(+4.66%)
Mar 05, 2007 18.40 19.05 18.06 18.68 665,400 -0.84(-4.30%)
Mar 02, 2007 19.46 19.98 19.40 19.52 269,400 -0.38(-1.91%)
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.