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 (%)
Dec 31, 2007 34.26 34.58 34.07 34.25 407,957 -0.04(-0.12%)
Dec 28, 2007 34.81 34.84 34.04 34.29 470,949 -0.27(-0.78%)
Dec 27, 2007 35.00 35.19 34.45 34.56 556,925 -0.63(-1.79%)
Dec 26, 2007 35.10 35.19 34.62 35.19 417,558 +0.51(+1.47%)
Dec 24, 2007 34.96 34.96 34.37 34.68 297,629 +0.45(+1.31%)
Dec 21, 2007 34.00 34.26 33.70 34.23 514,400 +1.02(+3.07%)
Dec 20, 2007 33.57 33.57 32.75 33.21 811,494 +0.19(+0.58%)
Dec 19, 2007 32.44 33.43 32.29 33.02 816,750 +0.30(+0.92%)
Dec 18, 2007 32.60 32.83 31.71 32.72 1,187,290 +1.04(+3.28%)
Dec 17, 2007 32.51 33.21 31.59 31.68 1,119,384 -1.84(-5.49%)
Dec 14, 2007 33.63 33.98 33.22 33.52 749,490 -0.17(-0.50%)
Dec 13, 2007 34.00 34.02 33.22 33.69 867,252 -1.15(-3.30%)
Dec 12, 2007 35.41 35.75 34.13 34.84 1,103,513 +0.39(+1.13%)
Dec 11, 2007 35.50 36.24 34.00 34.45 1,477,970 -1.19(-3.34%)
Dec 10, 2007 35.30 35.80 35.02 35.64 598,339 +0.06(+0.17%)
Dec 07, 2007 36.03 36.10 35.20 35.58 1,158,254 -0.65(-1.79%)
Dec 06, 2007 36.06 36.25 35.51 36.23 1,168,047 +0.25(+0.69%)
Dec 05, 2007 35.55 36.06 35.49 35.98 1,143,912 +1.33(+3.84%)
Dec 04, 2007 34.00 34.92 34.00 34.65 1,002,699 +0.20(+0.58%)
Dec 03, 2007 35.50 35.50 34.29 34.45 1,201,087 -0.55(-1.57%)
Nov 30, 2007 36.00 36.00 34.53 35.00 1,587,227 +0.09(+0.26%)
Nov 29, 2007 34.74 35.07 34.15 34.91 1,197,186 +0.60(+1.75%)
Nov 28, 2007 32.60 34.31 32.43 34.31 3,194,339 +2.27(+7.08%)
Nov 27, 2007 31.74 32.11 31.07 32.04 1,250,503 +0.95(+3.06%)
Nov 26, 2007 32.21 32.31 30.93 31.09 1,112,938 -0.02(-0.06%)
Nov 23, 2007 30.43 31.29 30.43 31.11 389,077 +0.94(+3.11%)
Nov 21, 2007 30.27 30.72 29.73 30.17 1,973,268 -1.69(-5.30%)
Nov 20, 2007 31.20 32.39 30.86 31.86 1,265,331 +1.14(+3.71%)
Nov 19, 2007 31.89 31.89 30.62 30.72 1,252,825 -1.34(-4.18%)
Nov 16, 2007 31.67 32.20 31.27 32.06 1,273,173 -0.10(-0.31%)
Nov 15, 2007 32.63 32.98 31.79 32.16 1,334,646 -0.83(-2.51%)
Nov 14, 2007 33.88 34.50 32.86 32.99 1,996,599 +0.32(+0.97%)
Nov 13, 2007 30.55 32.86 30.55 32.67 1,762,905 +2.42(+8.00%)
Nov 12, 2007 31.15 31.80 30.18 30.25 3,670,074 -2.36(-7.24%)
Nov 09, 2007 33.01 33.47 32.35 32.61 3,580,013 -1.02(-3.03%)
Nov 08, 2007 34.48 35.10 32.34 33.63 4,354,410 -1.05(-3.03%)
Nov 07, 2007 36.00 36.00 34.68 34.68 2,236,127 -1.32(-3.67%)
Nov 06, 2007 36.00 36.00 34.30 36.00 1,861,616 +0.86(+2.45%)
Nov 05, 2007 36.50 36.50 34.50 35.14 3,563,130 -2.18(-5.84%)
Nov 02, 2007 37.60 37.64 36.42 37.32 1,672,057 +0.20(+0.54%)
Nov 01, 2007 37.48 38.02 37.00 37.12 4,091,981 -1.60(-4.13%)
Oct 31, 2007 38.05 38.85 37.89 38.72 2,503,952 +1.22(+3.25%)
Oct 30, 2007 38.17 38.25 37.37 37.50 1,922,655 -0.83(-2.17%)
Oct 29, 2007 38.04 38.46 37.70 38.33 1,315,864 +1.19(+3.20%)
Oct 26, 2007 37.12 37.30 36.75 37.14 967,900 +0.47(+1.28%)
Oct 25, 2007 36.80 36.80 36.02 36.67 1,597,100 +0.13(+0.36%)
Oct 24, 2007 36.80 36.80 35.58 36.54 1,751,400 -0.74(-1.98%)
Oct 23, 2007 36.60 37.28 36.32 37.28 1,242,900 +1.34(+3.73%)
Oct 22, 2007 34.99 36.00 34.65 35.94 2,190,700 +0.08(+0.22%)
Oct 19, 2007 37.84 37.86 35.80 35.86 2,080,400 -2.11(-5.56%)
Oct 18, 2007 36.88 38.08 36.70 37.97 1,920,100 -0.73(-1.89%)
Oct 17, 2007 36.94 38.71 36.80 38.70 1,821,700 +2.96(+8.28%)
Oct 16, 2007 36.12 36.16 35.56 35.74 761,500 -0.64(-1.76%)
Oct 15, 2007 36.98 37.19 35.68 36.38 1,560,700 +0.45(+1.25%)
Oct 12, 2007 35.00 35.93 34.96 35.93 1,026,038 +1.60(+4.66%)
Oct 11, 2007 35.80 36.31 33.72 34.33 1,828,600 -0.32(-0.92%)
Oct 10, 2007 34.33 34.68 33.94 34.65 724,820 +0.10(+0.29%)
Oct 09, 2007 34.19 34.55 33.93 34.55 934,050 +0.73(+2.16%)
Oct 08, 2007 33.80 34.00 33.62 33.82 654,700 -0.77(-2.23%)
Oct 05, 2007 34.05 35.09 34.01 34.59 1,468,200 +1.43(+4.31%)
Oct 04, 2007 32.75 33.24 32.18 33.16 1,522,014 +0.07(+0.21%)
Oct 03, 2007 33.99 34.15 32.90 33.09 1,245,500 -1.73(-4.97%)
Oct 02, 2007 34.94 35.04 34.40 34.82 1,028,500 +0.54(+1.58%)
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.