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 (%)
Nov 28, 2003 25.00 25.47 25.00 25.17 4,600 +1.21(+5.05%)
Nov 26, 2003 24.00 24.33 24.00 23.96 7,300 +0.38(+1.61%)
Nov 25, 2003 24.00 24.00 23.58 23.58 5,900 -0.62(-2.56%)
Nov 24, 2003 23.70 24.20 23.70 24.20 2,000 +0.61(+2.59%)
Nov 21, 2003 23.50 23.50 23.40 23.59 3,500 +0.08(+0.34%)
Nov 20, 2003 23.45 23.74 23.45 23.51 4,600 +0.03(+0.13%)
Nov 19, 2003 23.56 23.56 23.30 23.48 4,400 -0.77(-3.18%)
Nov 18, 2003 24.11 24.47 23.85 24.25 4,100 -0.40(-1.62%)
Nov 17, 2003 24.65 24.65 24.65 24.65 0 +0.00(+0.00%)
Nov 14, 2003 24.95 24.97 24.65 24.65 4,800 -0.80(-3.14%)
Nov 13, 2003 25.20 25.48 25.06 25.45 4,400 +0.49(+1.96%)
Nov 12, 2003 24.98 25.10 24.70 24.96 7,200 -0.34(-1.34%)
Nov 11, 2003 25.63 25.63 25.30 25.30 2,700 -0.70(-2.69%)
Nov 10, 2003 25.90 26.20 25.90 26.00 9,700 +0.00(+0.00%)
Nov 07, 2003 25.90 26.00 25.90 26.00 4,000 +0.48(+1.88%)
Nov 06, 2003 25.71 25.71 25.52 25.52 3,900 -0.41(-1.58%)
Nov 05, 2003 25.71 25.98 25.93 25.93 5,600 +0.08(+0.31%)
Nov 04, 2003 25.71 25.85 25.71 25.85 2,900 +0.60(+2.38%)
Nov 03, 2003 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Oct 31, 2003 25.40 25.40 25.25 25.25 5,200 -0.01(-0.04%)
Oct 30, 2003 25.26 25.26 25.26 25.26 4,500 +1.35(+5.65%)
Oct 29, 2003 23.91 23.91 23.91 23.91 0 -0.22(-0.91%)
Oct 28, 2003 24.13 24.13 24.13 24.13 700 -0.02(-0.08%)
Oct 27, 2003 23.75 24.15 23.75 24.15 1,600 +0.55(+2.33%)
Oct 24, 2003 23.60 23.60 23.60 23.60 100 +0.00(+0.00%)
Oct 23, 2003 23.50 23.65 23.50 23.60 800 -0.80(-3.28%)
Oct 22, 2003 24.55 24.55 24.35 24.40 6,000 -0.52(-2.09%)
Oct 21, 2003 25.00 25.10 24.90 24.92 1,600 -0.50(-1.97%)
Oct 20, 2003 25.40 25.42 25.40 25.42 1,700 +0.12(+0.47%)
Oct 17, 2003 25.05 25.30 25.05 25.30 2,000 +0.10(+0.40%)
Oct 16, 2003 25.10 25.40 25.10 25.20 4,200 +0.35(+1.41%)
Oct 15, 2003 25.00 25.10 24.85 24.85 5,700 -0.10(-0.40%)
Oct 14, 2003 24.90 24.95 24.90 24.95 2,200 +0.47(+1.92%)
Oct 13, 2003 24.48 24.48 24.48 24.48 0 +0.08(+0.33%)
Oct 10, 2003 24.40 24.40 24.40 24.40 0 +0.00(+0.00%)
Oct 09, 2003 24.60 24.65 24.40 24.40 9,800 -0.05(-0.20%)
Oct 08, 2003 24.46 24.46 24.45 24.45 1,400 -0.15(-0.61%)
Oct 07, 2003 24.20 24.60 24.60 24.60 400 +0.40(+1.65%)
Oct 06, 2003 24.25 24.40 24.15 24.20 4,400 -1.06(-4.20%)
Oct 03, 2003 24.91 25.35 24.90 25.26 15,500 +0.38(+1.53%)
Oct 02, 2003 24.88 24.88 24.88 24.88 7,300 -0.42(-1.66%)
Oct 01, 2003 25.00 25.32 25.00 25.30 11,400 +0.30(+1.20%)
Sep 30, 2003 25.20 25.20 25.00 25.00 1,100 -0.13(-0.52%)
Sep 29, 2003 24.78 25.13 24.78 25.13 3,900 +0.64(+2.61%)
Sep 26, 2003 24.50 24.50 24.46 24.49 1,500 +0.09(+0.37%)
Sep 25, 2003 24.40 24.40 24.40 24.40 500 -0.48(-1.93%)
Sep 24, 2003 24.98 24.98 24.88 24.88 900 +0.13(+0.53%)
Sep 23, 2003 24.70 24.75 24.45 24.75 4,100 -0.05(-0.20%)
Sep 22, 2003 24.75 24.85 24.25 24.80 4,200 -0.89(-3.46%)
Sep 19, 2003 25.75 25.75 25.52 25.69 4,000 -0.06(-0.23%)
Sep 18, 2003 25.50 25.75 25.50 25.75 4,700 +1.15(+4.67%)
Sep 17, 2003 24.40 24.65 24.40 24.60 15,600 -0.46(-1.84%)
Sep 16, 2003 24.80 25.25 24.80 25.06 2,100 +0.61(+2.49%)
Sep 15, 2003 24.20 24.45 24.20 24.45 1,800 +0.04(+0.16%)
Sep 12, 2003 24.75 24.75 24.40 24.41 2,100 -0.49(-1.97%)
Sep 11, 2003 24.92 25.00 24.80 24.90 2,000 -0.35(-1.39%)
Sep 10, 2003 25.40 25.40 25.15 25.25 3,800 +0.35(+1.41%)
Sep 09, 2003 25.00 25.00 24.49 24.90 1,800 +0.65(+2.68%)
Sep 08, 2003 23.80 24.25 23.80 24.25 4,900 +0.36(+1.51%)
Sep 05, 2003 23.88 24.11 23.81 23.89 62,600 +0.01(+0.04%)
Sep 04, 2003 23.75 23.91 23.65 23.88 1,200 -0.50(-2.05%)
Sep 03, 2003 24.36 24.50 24.27 24.38 149,300 +1.08(+4.64%)
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.