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 30, 2005 13.94 14.15 13.75 13.79 6,600 -0.35(-2.48%)
Nov 29, 2005 14.27 14.27 14.14 14.14 2,000 -0.27(-1.87%)
Nov 28, 2005 14.20 14.41 14.20 14.41 6,700 +0.41(+2.93%)
Nov 25, 2005 14.00 14.02 14.00 14.00 2,100 -0.05(-0.36%)
Nov 23, 2005 13.82 14.05 13.82 14.05 6,600 +0.22(+1.62%)
Nov 22, 2005 13.77 13.83 13.73 13.83 4,400 -0.35(-2.50%)
Nov 21, 2005 14.01 14.21 14.01 14.18 11,100 +0.50(+3.65%)
Nov 18, 2005 13.71 13.74 13.50 13.68 10,400 +0.32(+2.40%)
Nov 17, 2005 13.17 13.38 13.17 13.36 11,100 +0.56(+4.37%)
Nov 16, 2005 12.66 12.82 12.66 12.80 5,300 +0.19(+1.51%)
Nov 15, 2005 12.74 12.76 12.53 12.61 12,600 -0.13(-1.02%)
Nov 14, 2005 12.75 12.82 12.70 12.74 3,900 +0.18(+1.43%)
Nov 11, 2005 12.55 12.65 12.51 12.56 45,300 +0.06(+0.48%)
Nov 10, 2005 12.47 12.58 12.47 12.50 18,800 +0.08(+0.64%)
Nov 09, 2005 12.35 12.45 12.25 12.42 6,500 +0.04(+0.32%)
Nov 08, 2005 12.51 12.53 12.22 12.38 13,700 -0.35(-2.75%)
Nov 07, 2005 12.85 12.87 12.70 12.73 49,400 -0.21(-1.62%)
Nov 04, 2005 12.86 13.03 12.86 12.94 4,600 +0.07(+0.54%)
Nov 03, 2005 12.89 12.92 12.83 12.87 7,400 +0.01(+0.08%)
Nov 02, 2005 12.58 12.86 12.58 12.86 3,700 +0.51(+4.13%)
Nov 01, 2005 12.40 12.43 12.30 12.35 9,600 -0.35(-2.76%)
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%)
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.