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 30, 2005 13.78 13.92 13.74 13.80 51,300 -0.15(-1.08%)
Dec 29, 2005 14.10 14.10 13.94 13.95 16,700 -0.20(-1.41%)
Dec 28, 2005 14.15 14.17 14.01 14.15 5,700 +0.08(+0.57%)
Dec 27, 2005 14.09 14.18 13.94 14.07 11,100 +0.16(+1.14%)
Dec 23, 2005 13.84 13.99 13.84 13.91 9,900 -0.07(-0.49%)
Dec 22, 2005 13.66 13.98 13.66 13.98 9,400 +0.61(+4.56%)
Dec 21, 2005 13.34 13.45 13.20 13.37 10,500 +0.38(+2.93%)
Dec 20, 2005 13.00 13.01 12.89 12.99 3,700 -0.40(-2.99%)
Dec 19, 2005 13.38 13.41 13.27 13.39 4,800 -0.25(-1.83%)
Dec 16, 2005 13.68 13.75 13.62 13.64 1,100 -0.07(-0.51%)
Dec 15, 2005 13.60 13.79 13.60 13.71 8,200 +0.12(+0.88%)
Dec 14, 2005 13.56 13.67 13.56 13.59 4,900 +0.08(+0.59%)
Dec 13, 2005 13.37 13.51 13.35 13.51 3,500 -0.09(-0.66%)
Dec 12, 2005 13.60 13.70 13.58 13.60 9,200 -0.09(-0.66%)
Dec 09, 2005 13.75 13.75 13.58 13.69 5,500 -0.25(-1.79%)
Dec 08, 2005 14.00 14.14 13.92 13.94 70,800 -0.33(-2.31%)
Dec 07, 2005 14.08 14.38 14.08 14.27 9,100 +0.26(+1.86%)
Dec 06, 2005 13.94 14.04 13.90 14.01 7,200 -0.21(-1.48%)
Dec 05, 2005 14.24 14.24 14.09 14.22 5,400 +0.07(+0.49%)
Dec 02, 2005 14.05 14.15 14.05 14.15 1,000 +0.10(+0.71%)
Dec 01, 2005 13.89 14.07 13.86 14.05 5,100 +0.26(+1.89%)
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%)
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.