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, 2008 22.00 22.29 21.49 22.29 500,300 +0.51(+2.34%)
Jan 30, 2008 21.64 22.16 21.54 21.78 172,500 +0.16(+0.74%)
Jan 29, 2008 21.50 21.63 21.30 21.62 90,600 +0.15(+0.70%)
Jan 28, 2008 21.00 21.47 20.84 21.47 425,200 +0.35(+1.66%)
Jan 25, 2008 21.33 22.85 20.49 21.12 114,500 +0.11(+0.52%)
Jan 24, 2008 20.74 21.01 20.65 21.01 132,700 +0.47(+2.29%)
Jan 23, 2008 19.84 20.54 19.36 20.54 251,600 -0.01(-0.05%)
Jan 22, 2008 19.44 20.61 19.33 20.55 241,900 -0.48(-2.28%)
Jan 21, 2008 21.50 21.71 21.02 21.03 0 +0.00(+0.00%)
Jan 18, 2008 21.50 21.71 21.02 21.03 123,075 -0.39(-1.82%)
Jan 17, 2008 22.40 22.40 21.30 21.42 143,550 -0.46(-2.10%)
Jan 16, 2008 22.23 22.23 21.59 21.88 100,182 -0.30(-1.35%)
Jan 15, 2008 23.32 23.32 22.18 22.18 160,430 -0.78(-3.40%)
Jan 14, 2008 22.57 23.26 22.50 22.96 323,780 +0.41(+1.82%)
Jan 11, 2008 23.12 23.18 22.50 22.55 100,580 -0.63(-2.72%)
Jan 10, 2008 23.00 23.19 22.77 23.18 130,805 +0.15(+0.65%)
Jan 09, 2008 22.95 23.30 22.61 23.03 230,572 -0.27(-1.16%)
Jan 08, 2008 23.79 23.83 23.14 23.30 162,350 -0.40(-1.69%)
Jan 07, 2008 23.50 26.64 23.13 23.70 177,757 -0.10(-0.42%)
Jan 04, 2008 24.48 24.50 23.69 23.80 146,563 -0.60(-2.46%)
Jan 03, 2008 24.24 24.60 24.20 24.40 233,680 +0.20(+0.83%)
Jan 02, 2008 24.68 24.68 23.90 24.20 121,166 -0.52(-2.10%)
Jan 01, 2008 24.99 25.12 24.59 24.72 149,135 +0.00(+0.00%)
Dec 31, 2007 24.99 25.12 24.59 24.72 149,135 -0.09(-0.36%)
Dec 28, 2007 25.90 26.19 24.61 24.81 122,550 -0.13(-0.52%)
Dec 27, 2007 26.19 26.19 24.79 24.94 222,795 +0.34(+1.38%)
Dec 26, 2007 22.41 24.82 22.41 24.60 132,800 -0.02(-0.08%)
Dec 24, 2007 24.34 24.75 24.31 24.62 64,350 +0.34(+1.40%)
Dec 21, 2007 24.05 24.28 23.98 24.28 91,673 +0.73(+3.10%)
Dec 20, 2007 23.62 23.67 23.36 23.55 61,900 +0.05(+0.21%)
Dec 19, 2007 23.72 23.75 23.35 23.50 50,600 -0.02(-0.09%)
Dec 18, 2007 23.63 23.63 23.21 23.52 63,700 -0.01(-0.04%)
Dec 17, 2007 23.74 23.74 23.22 23.53 120,300 -0.36(-1.51%)
Dec 14, 2007 26.77 26.77 23.87 23.89 110,400 -0.67(-2.73%)
Dec 13, 2007 24.69 24.70 24.34 24.56 81,600 -0.32(-1.29%)
Dec 12, 2007 25.06 26.87 24.62 24.88 114,300 +0.23(+0.93%)
Dec 11, 2007 24.80 25.42 24.64 24.65 121,250 -0.33(-1.32%)
Dec 10, 2007 24.89 25.00 24.77 24.98 110,700 +0.22(+0.89%)
Dec 07, 2007 25.00 25.00 24.51 24.76 89,120 +0.01(+0.04%)
Dec 06, 2007 26.43 26.43 24.33 24.75 150,500 +0.26(+1.06%)
Dec 05, 2007 24.61 24.70 24.34 24.49 80,360 +0.30(+1.24%)
Dec 04, 2007 24.47 24.47 24.13 24.19 96,422 -0.22(-0.90%)
Dec 03, 2007 24.54 24.74 24.35 24.41 52,310 +0.01(+0.04%)
Nov 30, 2007 25.00 25.00 24.36 24.40 106,600 -0.62(-2.48%)
Nov 29, 2007 24.24 25.50 24.24 25.02 98,900 +0.77(+3.18%)
Nov 28, 2007 24.10 24.30 23.86 24.25 90,738 +0.51(+2.15%)
Nov 27, 2007 23.98 24.00 23.57 23.74 105,100 +0.34(+1.45%)
Nov 26, 2007 23.61 23.98 23.40 23.40 95,095 -0.28(-1.18%)
Nov 23, 2007 23.76 23.76 23.51 23.68 25,507 +0.28(+1.20%)
Nov 21, 2007 23.58 23.58 23.18 23.40 88,700 -0.46(-1.93%)
Nov 20, 2007 23.45 23.88 23.35 23.86 155,778 +0.51(+2.18%)
Nov 19, 2007 23.99 23.99 23.32 23.35 229,647 -0.99(-4.08%)
Nov 16, 2007 24.40 24.50 24.08 24.34 314,522 -0.06(-0.23%)
Nov 15, 2007 25.20 25.59 24.20 24.40 224,386 -0.89(-3.52%)
Nov 14, 2007 25.37 25.78 25.25 25.29 85,100 -0.11(-0.43%)
Nov 13, 2007 25.58 26.41 25.00 25.40 148,150 +0.25(+0.99%)
Nov 12, 2007 24.80 25.56 24.80 25.15 81,979 -0.54(-2.10%)
Nov 09, 2007 25.95 25.95 25.40 25.69 118,240 -0.37(-1.42%)
Nov 08, 2007 25.74 26.07 25.74 26.06 181,750 +0.58(+2.28%)
Nov 07, 2007 25.86 25.90 25.36 25.48 170,700 -0.42(-1.62%)
Nov 06, 2007 26.04 26.04 25.50 25.90 204,593 +0.18(+0.70%)
Nov 05, 2007 26.09 26.64 25.57 25.72 155,100 -0.43(-1.64%)
Nov 02, 2007 26.47 26.48 25.89 26.15 107,700 -0.24(-0.91%)
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.