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 (%)
Oct 29, 2004 18.05 18.67 18.05 18.50 31,400 -1.99(-9.71%)
Oct 28, 2004 20.40 20.50 20.31 20.49 2,200 +0.09(+0.44%)
Oct 27, 2004 20.45 20.45 20.30 20.40 2,400 +0.02(+0.10%)
Oct 26, 2004 20.47 20.47 20.38 20.38 7,500 -0.11(-0.54%)
Oct 25, 2004 20.60 20.60 20.42 20.49 4,700 -0.19(-0.92%)
Oct 22, 2004 20.60 20.74 20.60 20.68 26,300 -0.08(-0.39%)
Oct 21, 2004 20.73 20.79 20.67 20.76 49,200 +0.11(+0.53%)
Oct 20, 2004 20.65 20.66 20.63 20.65 27,900 -0.09(-0.43%)
Oct 19, 2004 21.00 21.00 20.74 20.74 4,800 +0.32(+1.57%)
Oct 18, 2004 20.56 20.56 20.42 20.42 26,200 -0.37(-1.78%)
Oct 15, 2004 20.58 20.79 20.53 20.79 51,100 +0.50(+2.46%)
Oct 14, 2004 20.77 20.77 20.29 20.29 2,500 -0.47(-2.26%)
Oct 13, 2004 20.90 20.95 20.76 20.76 300 -0.24(-1.14%)
Oct 12, 2004 21.09 21.09 21.00 21.00 1,000 -0.65(-3.00%)
Oct 11, 2004 21.80 21.85 21.60 21.65 8,900 +0.25(+1.17%)
Oct 08, 2004 21.37 21.45 21.31 21.40 8,900 -0.14(-0.65%)
Oct 07, 2004 21.54 21.54 21.54 21.54 500 -0.16(-0.74%)
Oct 06, 2004 21.46 21.74 21.46 21.70 3,200 +0.28(+1.31%)
Oct 05, 2004 21.40 21.50 21.40 21.42 6,000 -0.37(-1.70%)
Oct 04, 2004 21.60 21.80 21.60 21.79 8,100 +0.54(+2.54%)
Oct 01, 2004 21.00 21.25 21.00 21.25 2,800 +0.29(+1.38%)
Sep 30, 2004 20.88 20.98 20.88 20.96 3,800 +0.53(+2.59%)
Sep 29, 2004 20.55 20.55 20.30 20.43 3,000 -0.14(-0.68%)
Sep 28, 2004 20.40 20.57 20.37 20.57 2,000 -0.03(-0.15%)
Sep 27, 2004 20.70 20.70 20.55 20.60 2,300 -0.27(-1.29%)
Sep 24, 2004 20.88 20.91 20.79 20.87 1,900 -0.02(-0.10%)
Sep 23, 2004 21.00 21.00 20.80 20.89 4,100 -0.02(-0.10%)
Sep 22, 2004 21.04 21.04 20.90 20.91 1,300 -0.64(-2.97%)
Sep 21, 2004 21.58 21.65 21.50 21.55 1,900 -0.11(-0.51%)
Sep 20, 2004 21.63 21.74 21.63 21.66 21,700 +0.01(+0.05%)
Sep 17, 2004 21.55 21.65 21.48 21.65 3,500 -0.35(-1.59%)
Sep 16, 2004 21.85 22.01 21.85 22.00 5,700 +0.15(+0.69%)
Sep 15, 2004 22.02 22.02 21.76 21.85 3,300 -0.59(-2.63%)
Sep 14, 2004 22.59 22.59 22.40 22.44 2,300 -0.22(-0.97%)
Sep 13, 2004 22.70 22.70 22.64 22.66 3,300 +0.96(+4.42%)
Sep 10, 2004 21.70 21.70 21.70 21.70 200 +0.03(+0.14%)
Sep 09, 2004 21.37 21.72 21.37 21.67 5,400 +0.69(+3.29%)
Sep 08, 2004 20.70 21.05 20.70 20.98 17,300 -0.53(-2.46%)
Sep 07, 2004 21.35 21.58 21.35 21.51 7,300 +0.39(+1.85%)
Sep 03, 2004 21.21 21.25 21.12 21.12 700 -0.57(-2.63%)
Sep 02, 2004 21.69 21.69 21.69 21.69 0 +0.00(+0.00%)
Sep 01, 2004 21.82 21.82 21.65 21.69 3,000 -0.31(-1.41%)
Aug 31, 2004 21.84 22.02 21.83 22.00 16,100 +0.18(+0.82%)
Aug 30, 2004 21.86 21.97 21.82 21.82 600 +0.02(+0.09%)
Aug 27, 2004 21.90 21.90 21.70 21.80 2,700 -0.34(-1.54%)
Aug 26, 2004 22.15 22.15 22.14 22.14 300 +0.10(+0.45%)
Aug 25, 2004 22.12 22.12 22.04 22.04 1,800 +0.23(+1.05%)
Aug 24, 2004 22.25 22.25 21.81 21.81 7,600 -0.28(-1.27%)
Aug 23, 2004 21.85 22.25 21.85 22.09 5,900 +0.39(+1.80%)
Aug 20, 2004 21.62 21.70 21.62 21.70 2,900 +0.09(+0.42%)
Aug 19, 2004 21.68 21.76 21.61 21.61 10,300 -0.24(-1.10%)
Aug 18, 2004 21.51 21.85 21.51 21.85 1,500 +0.49(+2.29%)
Aug 17, 2004 21.15 21.40 21.15 21.36 1,400 +0.46(+2.20%)
Aug 16, 2004 20.40 20.90 20.40 20.90 1,500 +0.43(+2.10%)
Aug 13, 2004 20.53 20.53 20.47 20.47 1,100 -0.11(-0.53%)
Aug 12, 2004 20.75 20.76 20.58 20.58 2,200 -0.22(-1.06%)
Aug 11, 2004 20.70 20.80 20.70 20.80 800 -0.08(-0.38%)
Aug 10, 2004 21.00 21.09 20.84 20.88 1,700 -0.12(-0.57%)
Aug 09, 2004 21.00 21.06 20.92 21.00 2,500 +0.47(+2.29%)
Aug 06, 2004 20.88 20.88 20.51 20.53 1,400 -0.52(-2.47%)
Aug 05, 2004 21.80 21.80 21.05 21.05 4,500 -0.71(-3.26%)
Aug 04, 2004 21.46 21.76 21.46 21.76 7,500 +0.32(+1.49%)
Aug 03, 2004 21.40 21.65 21.40 21.44 26,300 -0.28(-1.29%)
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.