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, 2005 13.08 13.13 13.02 13.12 33,100 +0.13(+1.00%)
May 27, 2005 12.80 13.00 12.80 12.99 15,000 +0.14(+1.09%)
May 26, 2005 12.84 12.85 12.76 12.85 24,200 +0.05(+0.39%)
May 25, 2005 12.87 12.87 12.74 12.80 21,400 -0.10(-0.78%)
May 24, 2005 12.82 12.94 12.79 12.90 29,000 +0.10(+0.78%)
May 23, 2005 12.94 12.94 12.80 12.80 16,900 -0.07(-0.54%)
May 20, 2005 12.98 12.98 12.76 12.87 15,800 -0.07(-0.54%)
May 19, 2005 12.88 12.95 12.84 12.94 26,100 +0.10(+0.78%)
May 18, 2005 12.65 12.84 12.63 12.84 68,400 +0.12(+0.94%)
May 17, 2005 12.83 12.83 12.64 12.72 14,600 -0.08(-0.63%)
May 16, 2005 12.79 12.83 12.68 12.80 14,800 +0.04(+0.31%)
May 13, 2005 12.84 12.86 12.70 12.76 32,200 -0.06(-0.47%)
May 12, 2005 13.04 13.04 12.80 12.82 29,600 -0.24(-1.84%)
May 11, 2005 12.86 13.06 12.86 13.06 27,600 +0.00(+0.00%)
May 10, 2005 13.20 13.20 13.00 13.06 23,600 -0.13(-0.99%)
May 09, 2005 13.22 13.22 13.10 13.19 32,400 +0.02(+0.15%)
May 06, 2005 13.25 13.25 13.03 13.17 22,200 -0.07(-0.53%)
May 05, 2005 13.24 13.25 13.13 13.24 28,200 +0.08(+0.61%)
May 04, 2005 12.99 13.16 12.94 13.16 15,100 +0.24(+1.86%)
May 03, 2005 13.02 13.02 12.92 12.92 23,300 -0.09(-0.69%)
May 02, 2005 13.05 13.07 12.97 13.01 10,700 +0.01(+0.08%)
Apr 29, 2005 12.98 13.00 12.86 13.00 25,500 +0.11(+0.85%)
Apr 28, 2005 12.97 13.02 12.85 12.89 25,200 -0.04(-0.31%)
Apr 27, 2005 13.00 13.00 12.85 12.93 41,500 -0.07(-0.54%)
Apr 26, 2005 13.08 13.10 13.00 13.00 17,500 -0.03(-0.23%)
Apr 25, 2005 13.10 13.11 12.96 13.03 24,600 +0.12(+0.93%)
Apr 22, 2005 13.04 13.05 12.91 12.91 20,400 -0.13(-1.00%)
Apr 21, 2005 12.75 13.04 12.75 13.04 14,700 +0.36(+2.84%)
Apr 20, 2005 12.94 12.94 12.63 12.68 17,200 -0.16(-1.25%)
Apr 19, 2005 12.77 12.84 12.75 12.84 34,400 +0.16(+1.26%)
Apr 18, 2005 12.69 12.71 12.53 12.68 58,900 -0.06(-0.47%)
Apr 15, 2005 13.02 13.02 12.67 12.74 61,800 -0.32(-2.45%)
Apr 14, 2005 13.21 13.21 13.02 13.06 33,700 -0.10(-0.76%)
Apr 13, 2005 13.25 13.36 13.16 13.16 21,400 -0.07(-0.53%)
Apr 12, 2005 13.22 13.29 13.14 13.23 36,500 -0.07(-0.53%)
Apr 11, 2005 13.41 13.41 13.26 13.30 50,900 -0.07(-0.52%)
Apr 08, 2005 13.37 13.44 13.37 13.37 44,200 +0.02(+0.15%)
Apr 07, 2005 13.30 13.39 13.26 13.35 61,700 +0.11(+0.83%)
Apr 06, 2005 13.33 13.35 13.24 13.24 80,300 +0.09(+0.68%)
Apr 05, 2005 13.24 13.24 13.15 13.15 16,700 -0.08(-0.60%)
Apr 04, 2005 13.33 13.33 13.15 13.23 25,000 +0.00(+0.00%)
Apr 01, 2005 14.05 14.05 13.20 13.23 53,500 +0.01(+0.08%)
Mar 31, 2005 13.19 13.23 13.16 13.22 148,500 +0.05(+0.38%)
Mar 30, 2005 13.00 13.17 13.00 13.17 75,300 +0.18(+1.39%)
Mar 29, 2005 13.12 13.20 12.97 12.99 56,900 -0.20(-1.52%)
Mar 28, 2005 13.40 13.40 13.19 13.19 51,000 -0.08(-0.60%)
Mar 24, 2005 13.33 13.34 13.23 13.27 20,200 +0.04(+0.30%)
Mar 23, 2005 13.33 13.35 13.19 13.23 204,800 -0.13(-0.97%)
Mar 22, 2005 13.51 13.56 13.36 13.36 63,700 -0.18(-1.33%)
Mar 21, 2005 13.59 13.67 13.51 13.54 37,200 -0.08(-0.59%)
Mar 18, 2005 13.71 13.71 13.53 13.62 37,400 -0.09(-0.66%)
Mar 17, 2005 13.56 13.72 13.56 13.71 45,100 +0.16(+1.18%)
Mar 16, 2005 13.67 13.67 13.54 13.55 90,100 -0.12(-0.88%)
Mar 15, 2005 13.80 13.80 13.54 13.67 79,200 -0.08(-0.58%)
Mar 14, 2005 13.90 13.90 13.69 13.75 60,900 -0.09(-0.65%)
Mar 11, 2005 13.85 13.91 13.79 13.84 57,600 +0.05(+0.36%)
Mar 10, 2005 14.02 14.02 13.75 13.79 61,100 -0.13(-0.93%)
Mar 09, 2005 14.15 14.15 13.87 13.92 116,500 -0.14(-1.00%)
Mar 08, 2005 14.06 14.14 14.06 14.06 103,300 +0.06(+0.43%)
Mar 07, 2005 14.01 14.03 13.93 14.00 80,800 +0.05(+0.36%)
Mar 04, 2005 13.97 13.99 13.88 13.95 79,100 -0.04(-0.29%)
Mar 03, 2005 13.97 14.05 13.88 13.99 46,900 +0.12(+0.87%)
Mar 02, 2005 13.97 13.99 13.80 13.87 93,400 -0.19(-1.35%)
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.