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 (%)
Feb 28, 2006 17.90 17.90 17.50 17.66 1,127,000 -0.24(-1.34%)
Feb 27, 2006 18.32 18.32 17.66 17.90 1,765,000 +0.22(+1.24%)
Feb 24, 2006 17.40 17.68 17.25 17.68 876,000 +0.35(+2.02%)
Feb 23, 2006 17.30 17.40 17.20 17.33 803,400 +0.11(+0.64%)
Feb 22, 2006 17.15 17.32 17.10 17.22 640,500 +0.10(+0.58%)
Feb 21, 2006 17.40 17.45 16.97 17.12 1,018,000 -0.05(-0.29%)
Feb 17, 2006 17.16 17.29 17.06 17.17 800,700 +0.00(+0.00%)
Feb 16, 2006 17.20 17.20 17.05 17.17 1,301,000 +0.19(+1.12%)
Feb 15, 2006 16.65 16.99 16.65 16.98 1,308,900 +0.38(+2.29%)
Feb 14, 2006 16.65 16.70 16.45 16.60 353,200 +0.14(+0.85%)
Feb 13, 2006 16.70 16.70 16.46 16.46 464,700 -0.33(-1.97%)
Feb 10, 2006 16.67 16.80 16.47 16.79 342,500 +0.14(+0.84%)
Feb 09, 2006 16.74 16.96 16.60 16.65 865,500 -0.07(-0.42%)
Feb 08, 2006 16.55 16.72 16.40 16.72 479,800 +0.16(+0.97%)
Feb 07, 2006 16.75 16.84 16.44 16.56 499,600 -0.17(-1.02%)
Feb 06, 2006 16.73 16.73 16.59 16.73 428,400 -0.02(-0.12%)
Feb 03, 2006 16.82 16.93 16.59 16.75 554,300 -0.09(-0.53%)
Feb 02, 2006 16.95 16.96 16.70 16.84 592,700 -0.15(-0.88%)
Feb 01, 2006 17.00 17.04 16.85 16.99 639,200 -0.05(-0.29%)
Jan 31, 2006 17.00 17.15 16.79 17.04 1,158,900 -0.14(-0.81%)
Jan 30, 2006 17.45 17.52 16.96 17.18 1,374,200 +0.23(+1.36%)
Jan 27, 2006 16.68 16.95 16.68 16.95 1,058,200 +0.28(+1.68%)
Jan 26, 2006 16.60 16.68 16.53 16.67 862,700 +0.19(+1.15%)
Jan 25, 2006 16.50 16.57 16.41 16.48 631,600 +0.02(+0.12%)
Jan 24, 2006 16.30 16.46 16.26 16.46 585,300 +0.25(+1.54%)
Jan 23, 2006 16.22 16.32 16.20 16.21 408,300 +0.04(+0.25%)
Jan 20, 2006 16.50 16.59 16.10 16.17 474,300 -0.32(-1.94%)
Jan 19, 2006 16.24 16.50 16.20 16.49 899,800 +0.30(+1.85%)
Jan 18, 2006 16.16 16.22 16.10 16.19 463,700 +0.03(+0.19%)
Jan 17, 2006 16.40 16.45 16.06 16.16 595,700 -0.15(-0.92%)
Jan 13, 2006 16.24 16.31 16.15 16.31 623,000 +0.10(+0.62%)
Jan 12, 2006 16.18 16.31 16.12 16.21 1,032,200 +0.01(+0.06%)
Jan 11, 2006 16.15 16.20 16.04 16.20 456,700 +0.12(+0.75%)
Jan 10, 2006 15.95 16.12 15.91 16.08 457,600 +0.12(+0.75%)
Jan 09, 2006 15.83 16.00 15.79 15.96 630,500 +0.17(+1.08%)
Jan 06, 2006 15.70 15.80 15.60 15.79 563,300 +0.13(+0.83%)
Jan 05, 2006 15.63 15.71 15.57 15.66 508,300 -0.04(-0.25%)
Jan 04, 2006 15.42 15.70 15.35 15.70 756,100 +0.29(+1.88%)
Jan 03, 2006 15.31 15.48 15.06 15.41 482,900 +0.21(+1.38%)
Dec 30, 2005 15.30 15.32 15.15 15.20 215,300 -0.11(-0.72%)
Dec 29, 2005 15.42 15.42 15.27 15.31 172,200 -0.15(-0.97%)
Dec 28, 2005 15.42 15.46 15.30 15.46 259,100 +0.09(+0.59%)
Dec 27, 2005 15.60 15.60 15.30 15.37 282,600 -0.16(-1.03%)
Dec 23, 2005 15.45 15.55 15.36 15.53 240,200 +0.13(+0.84%)
Dec 22, 2005 15.54 15.54 15.33 15.40 229,700 +0.09(+0.59%)
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.