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, 2005 17.90 18.00 17.82 17.97 6,800 +0.20(+1.13%)
Mar 30, 2005 17.60 17.77 17.60 17.77 4,800 +0.00(+0.00%)
Mar 29, 2005 18.20 18.20 17.77 17.77 6,300 -0.56(-3.06%)
Mar 28, 2005 18.31 18.40 18.29 18.33 1,900 +0.04(+0.22%)
Mar 24, 2005 18.20 18.31 18.20 18.29 3,900 -0.37(-1.98%)
Mar 23, 2005 18.85 18.85 18.66 18.66 9,100 -0.25(-1.32%)
Mar 22, 2005 18.94 19.18 18.91 18.91 31,300 +0.30(+1.61%)
Mar 21, 2005 18.75 18.75 18.55 18.61 6,200 -0.08(-0.43%)
Mar 18, 2005 18.70 18.74 18.64 18.69 3,400 +0.08(+0.43%)
Mar 17, 2005 18.57 18.70 18.40 18.61 5,400 -0.01(-0.05%)
Mar 16, 2005 18.67 18.69 18.61 18.62 2,600 -0.10(-0.53%)
Mar 15, 2005 18.70 18.84 18.70 18.72 6,700 -0.03(-0.16%)
Mar 14, 2005 18.57 18.78 18.57 18.75 2,900 +0.40(+2.18%)
Mar 11, 2005 18.21 18.46 18.21 18.35 6,100 +0.10(+0.55%)
Mar 10, 2005 18.23 18.35 18.23 18.25 1,800 +0.04(+0.22%)
Mar 09, 2005 18.15 18.39 18.15 18.21 10,600 +0.10(+0.55%)
Mar 08, 2005 18.10 18.15 18.07 18.11 13,900 +0.11(+0.61%)
Mar 07, 2005 18.15 18.15 17.92 18.00 9,400 +0.07(+0.39%)
Mar 04, 2005 17.76 18.02 17.76 17.93 6,900 +0.12(+0.67%)
Mar 03, 2005 17.80 17.87 17.80 17.81 5,900 +0.05(+0.28%)
Mar 02, 2005 17.79 17.79 17.65 17.76 9,800 -0.12(-0.67%)
Mar 01, 2005 17.67 17.92 17.67 17.88 7,400 +0.30(+1.71%)
Feb 28, 2005 17.73 17.75 17.53 17.58 5,100 -0.32(-1.79%)
Feb 25, 2005 17.68 17.90 17.66 17.90 6,600 +0.30(+1.70%)
Feb 24, 2005 17.66 17.66 17.40 17.60 17,800 -0.27(-1.52%)
Feb 23, 2005 17.96 17.96 17.84 17.87 3,500 -0.08(-0.43%)
Feb 22, 2005 18.23 18.23 17.95 17.95 5,600 -0.07(-0.39%)
Feb 18, 2005 17.96 18.02 17.88 18.02 8,200 +0.10(+0.56%)
Feb 17, 2005 17.92 18.04 17.90 17.92 20,700 +0.03(+0.17%)
Feb 16, 2005 18.03 18.03 17.81 17.89 20,300 -0.47(-2.56%)
Feb 15, 2005 18.07 18.36 18.07 18.36 14,900 +0.43(+2.40%)
Feb 14, 2005 18.00 18.00 17.83 17.93 3,600 -0.04(-0.22%)
Feb 11, 2005 17.85 17.99 17.85 17.97 6,500 +0.21(+1.18%)
Feb 10, 2005 17.73 17.85 17.73 17.76 8,300 +0.07(+0.40%)
Feb 09, 2005 17.96 17.96 17.65 17.69 7,900 -0.27(-1.50%)
Feb 08, 2005 17.95 18.00 17.91 17.96 3,700 -0.06(-0.33%)
Feb 07, 2005 18.06 18.06 17.95 18.02 4,200 +0.18(+1.01%)
Feb 04, 2005 17.80 17.87 17.76 17.84 4,000 +0.10(+0.56%)
Feb 03, 2005 17.92 17.92 17.70 17.74 4,000 -0.29(-1.61%)
Feb 02, 2005 18.01 18.05 17.98 18.03 6,100 +0.04(+0.22%)
Feb 01, 2005 17.75 18.02 17.72 17.99 16,500 +0.63(+3.63%)
Jan 31, 2005 17.74 17.74 17.11 17.36 52,200 -1.35(-7.22%)
Jan 28, 2005 18.51 18.85 18.44 18.71 36,700 -0.14(-0.74%)
Jan 27, 2005 18.70 18.89 18.67 18.85 5,000 +0.24(+1.29%)
Jan 26, 2005 18.68 18.68 18.54 18.61 4,600 +0.21(+1.14%)
Jan 25, 2005 18.40 18.51 18.28 18.40 25,000 -0.20(-1.08%)
Jan 24, 2005 18.50 18.60 18.45 18.60 8,900 +0.04(+0.22%)
Jan 21, 2005 18.60 18.69 18.54 18.56 6,400 -0.26(-1.38%)
Jan 20, 2005 18.85 18.87 18.76 18.82 18,400 -0.18(-0.95%)
Jan 19, 2005 19.25 19.25 18.96 19.00 5,200 -0.35(-1.81%)
Jan 18, 2005 19.30 19.39 19.18 19.35 16,800 -0.52(-2.62%)
Jan 14, 2005 19.61 19.90 19.61 19.87 9,900 +0.39(+2.00%)
Jan 13, 2005 19.40 19.50 19.35 19.48 5,900 -0.11(-0.56%)
Jan 12, 2005 19.43 19.59 19.43 19.59 6,300 +0.14(+0.72%)
Jan 11, 2005 19.22 19.49 19.22 19.45 13,800 +0.23(+1.20%)
Jan 10, 2005 19.20 19.26 19.15 19.22 8,300 +0.16(+0.84%)
Jan 07, 2005 19.30 19.35 19.00 19.06 12,500 -0.26(-1.35%)
Jan 06, 2005 19.49 19.50 19.31 19.32 4,000 -0.13(-0.67%)
Jan 05, 2005 19.30 19.46 19.18 19.45 6,600 +0.01(+0.05%)
Jan 04, 2005 19.66 19.85 19.42 19.44 22,000 -0.06(-0.31%)
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.