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 31, 2005 12.66 12.84 12.55 12.70 5,800 +0.01(+0.08%)
Oct 28, 2005 12.82 12.83 12.61 12.69 3,400 -0.08(-0.63%)
Oct 27, 2005 12.94 12.94 12.74 12.77 15,700 -0.51(-3.84%)
Oct 26, 2005 13.35 13.40 13.27 13.28 5,300 -0.22(-1.63%)
Oct 25, 2005 13.50 13.59 13.46 13.50 4,400 +0.25(+1.89%)
Oct 24, 2005 13.20 13.35 13.20 13.25 8,600 +0.12(+0.91%)
Oct 21, 2005 13.38 13.51 13.07 13.13 44,000 -0.34(-2.52%)
Oct 20, 2005 13.59 13.65 13.46 13.47 7,200 -0.22(-1.61%)
Oct 19, 2005 13.58 13.70 13.50 13.69 5,500 -0.09(-0.65%)
Oct 18, 2005 13.81 13.85 13.72 13.78 2,300 -0.06(-0.43%)
Oct 17, 2005 13.95 13.99 13.81 13.84 6,600 -0.23(-1.63%)
Oct 14, 2005 14.01 14.10 14.00 14.07 4,600 +0.12(+0.86%)
Oct 13, 2005 13.91 13.97 13.82 13.95 4,100 -0.02(-0.14%)
Oct 12, 2005 14.13 14.13 13.90 13.97 9,800 -0.22(-1.55%)
Oct 11, 2005 14.29 14.35 14.18 14.19 7,400 +0.00(+0.00%)
Oct 10, 2005 14.21 14.26 14.19 14.19 1,900 -0.05(-0.35%)
Oct 07, 2005 14.30 14.35 14.19 14.24 11,400 +0.01(+0.07%)
Oct 06, 2005 14.58 14.58 14.22 14.23 9,500 -0.35(-2.40%)
Oct 05, 2005 14.72 14.74 14.58 14.58 11,000 -0.31(-2.08%)
Oct 04, 2005 14.85 15.07 14.85 14.89 10,800 +0.50(+3.47%)
Oct 03, 2005 14.34 14.50 14.31 14.39 4,100 +0.15(+1.05%)
Sep 30, 2005 14.47 14.47 14.23 14.24 3,400 -0.21(-1.45%)
Sep 29, 2005 14.45 14.46 14.41 14.45 7,800 -0.23(-1.57%)
Sep 28, 2005 14.75 14.77 14.67 14.68 5,700 +0.03(+0.20%)
Sep 27, 2005 14.71 14.71 14.65 14.65 1,500 -0.14(-0.95%)
Sep 26, 2005 15.02 15.02 14.77 14.79 7,800 -0.31(-2.05%)
Sep 23, 2005 15.10 15.25 15.10 15.10 13,200 -0.07(-0.46%)
Sep 22, 2005 15.25 15.25 15.09 15.17 4,000 +0.01(+0.07%)
Sep 21, 2005 15.31 15.37 15.13 15.16 5,300 -0.13(-0.85%)
Sep 20, 2005 15.47 15.47 15.28 15.29 5,100 -0.27(-1.74%)
Sep 19, 2005 15.68 15.70 15.53 15.56 4,800 -0.20(-1.27%)
Sep 16, 2005 15.67 15.77 15.62 15.76 9,900 +0.18(+1.16%)
Sep 15, 2005 15.52 15.71 15.52 15.58 3,100 +0.21(+1.37%)
Sep 14, 2005 15.60 15.60 15.32 15.37 4,000 -0.17(-1.09%)
Sep 13, 2005 15.74 15.74 15.52 15.54 6,000 -0.26(-1.65%)
Sep 12, 2005 16.00 16.00 15.80 15.80 4,300 -0.16(-1.00%)
Sep 09, 2005 15.77 16.00 15.77 15.96 5,000 +0.32(+2.05%)
Sep 08, 2005 15.75 15.75 15.63 15.64 3,400 +0.02(+0.13%)
Sep 07, 2005 15.70 15.70 15.60 15.62 3,000 -0.04(-0.26%)
Sep 06, 2005 15.53 15.69 15.53 15.66 6,900 +0.08(+0.51%)
Sep 02, 2005 15.50 15.60 15.50 15.58 3,900 -0.02(-0.13%)
Sep 01, 2005 15.65 15.67 15.54 15.60 4,300 +0.03(+0.19%)
Aug 31, 2005 15.36 15.57 15.32 15.57 10,300 +0.18(+1.17%)
Aug 30, 2005 15.66 15.66 15.39 15.39 2,500 -0.33(-2.10%)
Aug 29, 2005 15.75 15.84 15.70 15.72 10,200 -0.03(-0.19%)
Aug 26, 2005 15.75 15.91 15.73 15.75 2,200 -0.01(-0.06%)
Aug 25, 2005 15.53 15.78 15.53 15.76 2,200 +0.17(+1.09%)
Aug 24, 2005 15.94 15.94 15.46 15.59 6,400 -0.45(-2.81%)
Aug 23, 2005 15.85 16.04 15.76 16.04 8,100 +0.27(+1.71%)
Aug 22, 2005 15.80 15.83 15.71 15.77 6,100 +0.27(+1.74%)
Aug 19, 2005 15.50 15.60 15.50 15.50 2,600 +0.04(+0.26%)
Aug 18, 2005 15.51 15.51 15.43 15.46 1,700 -0.22(-1.40%)
Aug 17, 2005 15.73 15.88 15.60 15.68 7,600 +0.05(+0.32%)
Aug 16, 2005 15.78 15.78 15.63 15.63 5,600 -0.19(-1.20%)
Aug 15, 2005 15.80 15.86 15.76 15.82 1,700 -0.26(-1.62%)
Aug 12, 2005 15.84 16.10 15.84 16.08 4,400 +0.18(+1.13%)
Aug 11, 2005 15.65 15.90 15.65 15.90 7,300 +0.43(+2.78%)
Aug 10, 2005 15.40 15.77 15.40 15.47 6,800 +0.30(+1.98%)
Aug 09, 2005 15.10 15.25 15.10 15.17 5,200 +0.13(+0.86%)
Aug 08, 2005 14.98 15.07 14.98 15.04 3,000 -0.01(-0.07%)
Aug 05, 2005 15.13 15.19 15.05 15.05 2,600 -0.12(-0.79%)
Aug 04, 2005 15.31 15.31 15.13 15.17 4,700 -0.12(-0.78%)
Aug 03, 2005 15.10 15.29 15.10 15.29 6,400 +0.39(+2.62%)
Aug 02, 2005 14.82 15.02 14.82 14.90 10,100 +0.30(+2.05%)
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.