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, 2005 17.74 17.74 17.11 17.36 52,200 -1.35(-7.22%)
Jan 28, 2005 18.51 18.85 18.44 18.71 36,700 -0.14(-0.74%)
Jan 27, 2005 18.70 18.89 18.67 18.85 5,000 +0.24(+1.29%)
Jan 26, 2005 18.68 18.68 18.54 18.61 4,600 +0.21(+1.14%)
Jan 25, 2005 18.40 18.51 18.28 18.40 25,000 -0.20(-1.08%)
Jan 24, 2005 18.50 18.60 18.45 18.60 8,900 +0.04(+0.22%)
Jan 21, 2005 18.60 18.69 18.54 18.56 6,400 -0.26(-1.38%)
Jan 20, 2005 18.85 18.87 18.76 18.82 18,400 -0.18(-0.95%)
Jan 19, 2005 19.25 19.25 18.96 19.00 5,200 -0.35(-1.81%)
Jan 18, 2005 19.30 19.39 19.18 19.35 16,800 -0.52(-2.62%)
Jan 14, 2005 19.61 19.90 19.61 19.87 9,900 +0.39(+2.00%)
Jan 13, 2005 19.40 19.50 19.35 19.48 5,900 -0.11(-0.56%)
Jan 12, 2005 19.43 19.59 19.43 19.59 6,300 +0.14(+0.72%)
Jan 11, 2005 19.22 19.49 19.22 19.45 13,800 +0.23(+1.20%)
Jan 10, 2005 19.20 19.26 19.15 19.22 8,300 +0.16(+0.84%)
Jan 07, 2005 19.30 19.35 19.00 19.06 12,500 -0.26(-1.35%)
Jan 06, 2005 19.49 19.50 19.31 19.32 4,000 -0.13(-0.67%)
Jan 05, 2005 19.30 19.46 19.18 19.45 6,600 +0.01(+0.05%)
Jan 04, 2005 19.66 19.85 19.42 19.44 22,000 -0.06(-0.31%)
Jan 03, 2005 19.62 19.62 19.50 19.50 9,200 -0.04(-0.20%)
Dec 31, 2004 19.47 19.58 19.47 19.54 5,000 +0.03(+0.15%)
Dec 30, 2004 19.43 19.54 19.43 19.51 5,100 -0.09(-0.46%)
Dec 29, 2004 19.74 19.74 19.52 19.60 7,100 -0.24(-1.21%)
Dec 28, 2004 19.65 19.84 19.65 19.84 13,600 +0.26(+1.33%)
Dec 27, 2004 19.60 19.61 19.51 19.58 36,800 +0.11(+0.56%)
Dec 23, 2004 19.42 19.60 19.42 19.47 8,500 +0.05(+0.26%)
Dec 22, 2004 19.50 19.50 19.35 19.42 16,400 +0.02(+0.10%)
Dec 21, 2004 19.26 19.57 19.26 19.40 18,900 +0.10(+0.52%)
Dec 20, 2004 19.30 19.34 19.12 19.30 9,000 -0.10(-0.52%)
Dec 17, 2004 19.35 19.49 19.35 19.40 13,500 +0.16(+0.83%)
Dec 16, 2004 19.27 19.30 19.22 19.24 21,500 +0.24(+1.26%)
Dec 15, 2004 18.73 19.05 18.73 19.00 26,800 +0.58(+3.15%)
Dec 14, 2004 18.47 18.47 18.39 18.42 11,800 -0.12(-0.65%)
Dec 13, 2004 18.54 18.55 18.45 18.54 15,900 +0.00(+0.00%)
Dec 10, 2004 18.60 18.60 18.50 18.54 13,100 -0.11(-0.59%)
Dec 09, 2004 18.55 18.68 18.41 18.65 28,300 -0.25(-1.32%)
Dec 08, 2004 18.60 18.93 18.60 18.90 9,400 +0.24(+1.29%)
Dec 07, 2004 18.64 18.87 18.60 18.66 11,300 -0.10(-0.53%)
Dec 06, 2004 18.98 18.98 18.75 18.76 17,400 -0.22(-1.16%)
Dec 03, 2004 18.95 19.05 18.95 18.98 22,000 +0.13(+0.69%)
Dec 02, 2004 18.67 18.91 18.67 18.85 12,200 +0.15(+0.80%)
Dec 01, 2004 18.63 18.70 18.55 18.70 17,000 -0.08(-0.43%)
Nov 30, 2004 18.90 18.90 18.72 18.78 10,600 -0.03(-0.16%)
Nov 29, 2004 18.95 19.02 18.75 18.81 36,000 +0.16(+0.86%)
Nov 26, 2004 18.70 18.70 18.62 18.65 9,400 +0.08(+0.43%)
Nov 24, 2004 18.65 18.70 18.55 18.57 31,300 +0.05(+0.27%)
Nov 23, 2004 18.75 18.75 18.49 18.52 40,400 -0.18(-0.96%)
Nov 22, 2004 18.60 18.80 18.55 18.70 34,300 +0.30(+1.63%)
Nov 19, 2004 18.49 18.60 18.40 18.40 20,300 -0.05(-0.27%)
Nov 18, 2004 18.60 18.65 18.39 18.45 19,100 -0.12(-0.65%)
Nov 17, 2004 18.50 18.71 18.45 18.57 20,700 +0.20(+1.09%)
Nov 16, 2004 18.58 18.58 18.32 18.37 20,300 -0.47(-2.49%)
Nov 15, 2004 18.94 18.94 18.72 18.84 7,700 -0.10(-0.53%)
Nov 12, 2004 18.55 18.94 18.55 18.94 8,700 +0.68(+3.72%)
Nov 11, 2004 18.25 18.30 18.16 18.26 5,600 +0.01(+0.05%)
Nov 10, 2004 18.50 18.50 18.25 18.25 11,400 -0.61(-3.23%)
Nov 09, 2004 18.88 18.91 18.82 18.86 3,200 -0.09(-0.47%)
Nov 08, 2004 18.74 18.95 18.74 18.95 5,900 +0.31(+1.66%)
Nov 05, 2004 18.40 18.69 18.40 18.64 4,800 +0.15(+0.81%)
Nov 04, 2004 18.35 18.50 18.30 18.49 12,800 -0.16(-0.86%)
Nov 03, 2004 18.65 18.71 18.61 18.65 3,800 +0.11(+0.59%)
Nov 02, 2004 18.36 18.67 18.35 18.54 5,300 +0.19(+1.04%)
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.