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 (%)
Mar 31, 2008 19.49 19.50 19.10 19.24 300,068 +0.04(+0.21%)
Mar 28, 2008 19.45 19.72 19.20 19.20 268,493 -0.26(-1.34%)
Mar 27, 2008 19.79 19.83 19.46 19.46 980,286 -0.05(-0.26%)
Mar 26, 2008 20.00 20.00 19.51 19.51 853,465 -0.41(-2.06%)
Mar 25, 2008 19.61 20.00 19.61 19.92 961,916 +0.27(+1.37%)
Mar 24, 2008 19.04 19.88 19.04 19.65 471,294 +0.50(+2.61%)
Mar 21, 2008 18.25 19.25 18.25 19.15 530,426 +0.00(+0.00%)
Mar 20, 2008 18.25 19.25 18.25 19.15 530,426 +0.35(+1.86%)
Mar 19, 2008 19.09 19.65 18.80 18.80 739,909 -0.30(-1.57%)
Mar 18, 2008 18.58 19.22 18.57 19.10 1,285,217 +0.74(+4.03%)
Mar 17, 2008 18.19 18.60 18.11 18.36 685,536 -0.41(-2.18%)
Mar 14, 2008 19.46 19.46 18.55 18.77 480,884 -0.41(-2.14%)
Mar 13, 2008 18.78 19.26 18.51 19.18 453,315 +0.25(+1.32%)
Mar 12, 2008 18.98 19.25 18.87 18.93 448,810 +0.13(+0.69%)
Mar 11, 2008 18.48 18.91 18.40 18.80 417,282 +0.60(+3.30%)
Mar 10, 2008 18.70 18.71 18.16 18.20 623,600 -0.62(-3.29%)
Mar 07, 2008 19.00 19.09 18.60 18.82 728,764 -0.26(-1.36%)
Mar 06, 2008 19.45 19.57 19.04 19.08 502,012 -0.32(-1.65%)
Mar 05, 2008 19.40 19.67 19.38 19.40 415,902 +0.14(+0.73%)
Mar 04, 2008 19.26 19.51 19.13 19.26 610,290 -0.29(-1.48%)
Mar 03, 2008 19.63 19.68 19.27 19.55 464,310 -0.20(-1.01%)
Feb 29, 2008 19.81 19.89 19.49 19.75 546,531 -0.26(-1.30%)
Feb 28, 2008 20.01 20.14 19.82 20.01 571,235 -0.09(-0.45%)
Feb 27, 2008 20.30 20.48 19.95 20.10 948,092 -0.18(-0.89%)
Feb 26, 2008 20.00 20.44 19.99 20.28 999,649 +0.21(+1.05%)
Feb 25, 2008 19.79 20.10 19.66 20.07 776,720 +0.13(+0.65%)
Feb 22, 2008 19.61 19.94 19.37 19.94 441,246 +0.38(+1.94%)
Feb 21, 2008 19.45 19.91 19.45 19.56 587,552 +0.06(+0.31%)
Feb 20, 2008 19.26 19.61 19.24 19.50 464,911 +0.01(+0.05%)
Feb 19, 2008 19.70 19.73 19.41 19.49 904,729 +0.16(+0.83%)
Feb 18, 2008 19.56 19.56 19.26 19.33 0 +0.00(+0.00%)
Feb 15, 2008 19.56 19.56 19.26 19.33 528,848 -0.32(-1.63%)
Feb 14, 2008 19.89 19.90 19.48 19.65 378,218 -0.23(-1.16%)
Feb 13, 2008 19.49 19.89 19.39 19.88 596,588 +0.62(+3.22%)
Feb 12, 2008 19.37 19.49 19.16 19.26 539,077 +0.14(+0.73%)
Feb 11, 2008 19.08 19.16 18.83 19.12 340,393 +0.15(+0.79%)
Feb 08, 2008 18.94 19.10 18.82 18.97 451,063 +0.01(+0.05%)
Feb 07, 2008 18.68 19.06 18.62 18.96 338,813 +0.05(+0.26%)
Feb 06, 2008 19.13 19.42 18.88 18.91 484,030 -0.23(-1.20%)
Feb 05, 2008 19.53 19.58 19.08 19.14 528,570 -0.61(-3.09%)
Feb 04, 2008 19.88 19.88 19.62 19.75 417,237 -0.03(-0.15%)
Feb 01, 2008 19.48 19.83 19.14 19.78 571,819 +0.37(+1.91%)
Jan 31, 2008 18.63 19.41 18.30 19.41 668,267 +0.64(+3.41%)
Jan 30, 2008 19.16 19.53 18.77 18.77 561,638 -0.27(-1.42%)
Jan 29, 2008 18.91 19.19 18.75 19.04 676,977 +0.14(+0.74%)
Jan 28, 2008 18.78 18.90 18.42 18.90 602,114 +0.25(+1.34%)
Jan 25, 2008 18.84 19.07 18.57 18.65 629,130 +0.09(+0.48%)
Jan 24, 2008 18.82 18.99 18.50 18.56 1,115,448 -0.06(-0.32%)
Jan 23, 2008 17.59 19.02 17.48 18.62 951,027 +0.47(+2.59%)
Jan 22, 2008 17.71 18.51 16.90 18.15 1,259,249 -0.47(-2.52%)
Jan 21, 2008 18.88 19.13 18.42 18.62 0 +0.00(+0.00%)
Jan 18, 2008 18.88 19.13 18.42 18.62 1,571,076 -0.19(-1.01%)
Jan 17, 2008 19.47 19.86 18.70 18.81 798,739 -0.44(-2.29%)
Jan 16, 2008 19.49 19.77 19.20 19.25 580,806 -0.27(-1.38%)
Jan 15, 2008 19.80 19.94 19.52 19.52 854,715 -0.66(-3.27%)
Jan 14, 2008 20.00 20.18 19.87 20.18 490,527 +0.38(+1.92%)
Jan 11, 2008 20.01 20.20 19.76 19.80 669,300 -0.30(-1.49%)
Jan 10, 2008 20.04 20.47 19.85 20.10 532,645 -0.08(-0.40%)
Jan 09, 2008 20.01 20.18 19.51 20.18 1,288,489 +0.16(+0.80%)
Jan 08, 2008 20.73 20.80 20.02 20.02 952,078 -0.53(-2.58%)
Jan 07, 2008 20.64 20.82 20.38 20.55 1,134,911 -0.16(-0.77%)
Jan 04, 2008 21.24 21.24 20.63 20.71 743,571 -0.77(-3.58%)
Jan 03, 2008 21.12 21.55 21.12 21.48 641,114 +0.37(+1.75%)
Jan 02, 2008 21.63 21.67 21.11 21.11 541,411 -0.29(-1.36%)
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.