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 (%)
Jun 30, 2004 11.06 11.16 10.97 11.16 376,700 +0.13(+1.18%)
Jun 29, 2004 11.03 11.05 10.95 11.03 357,700 -0.02(-0.18%)
Jun 28, 2004 11.28 11.28 11.01 11.05 474,800 -0.23(-2.04%)
Jun 25, 2004 11.41 11.41 11.23 11.28 294,900 -0.14(-1.23%)
Jun 24, 2004 11.43 11.43 11.34 11.42 288,600 +0.08(+0.71%)
Jun 23, 2004 11.43 11.44 11.27 11.34 305,300 -0.04(-0.35%)
Jun 22, 2004 11.37 11.43 11.32 11.38 224,000 +0.01(+0.09%)
Jun 21, 2004 11.39 11.45 11.35 11.37 266,000 -0.01(-0.09%)
Jun 18, 2004 11.40 11.43 11.32 11.38 223,600 +0.03(+0.26%)
Jun 17, 2004 11.47 11.47 11.25 11.35 279,100 -0.11(-0.96%)
Jun 16, 2004 11.55 11.57 11.42 11.46 230,500 -0.08(-0.69%)
Jun 15, 2004 11.30 11.55 11.30 11.54 210,900 +0.24(+2.12%)
Jun 14, 2004 11.62 11.62 11.28 11.30 357,100 -0.43(-3.67%)
Jun 10, 2004 11.61 11.78 11.55 11.73 242,600 +0.13(+1.12%)
Jun 09, 2004 11.81 11.81 11.55 11.60 191,000 -0.15(-1.28%)
Jun 08, 2004 11.85 11.92 11.69 11.75 336,600 -0.05(-0.42%)
Jun 07, 2004 11.34 11.81 11.34 11.80 361,300 +0.45(+3.96%)
Jun 04, 2004 11.25 11.35 11.21 11.35 175,700 +0.06(+0.53%)
Jun 03, 2004 11.40 11.40 11.18 11.29 353,400 -0.03(-0.27%)
Jun 02, 2004 11.44 11.46 11.32 11.32 251,800 -0.08(-0.70%)
Jun 01, 2004 11.37 11.46 11.28 11.40 315,300 -0.02(-0.18%)
May 28, 2004 11.41 11.44 11.29 11.42 345,200 -0.01(-0.09%)
May 27, 2004 11.52 11.59 11.40 11.43 266,100 -0.14(-1.21%)
May 26, 2004 11.45 11.57 11.41 11.57 175,900 +0.04(+0.35%)
May 25, 2004 11.65 11.65 11.40 11.53 443,300 -0.29(-2.45%)
May 24, 2004 11.19 11.84 11.19 11.82 346,100 +0.63(+5.63%)
May 21, 2004 11.25 11.25 11.15 11.19 225,600 -0.02(-0.18%)
May 20, 2004 11.31 11.35 11.18 11.21 161,300 -0.11(-0.97%)
May 19, 2004 11.35 11.45 11.30 11.32 295,800 -0.01(-0.09%)
May 18, 2004 11.40 11.41 11.25 11.33 278,200 +0.00(+0.00%)
May 17, 2004 11.36 11.36 11.10 11.33 271,300 +0.01(+0.09%)
May 14, 2004 11.31 11.34 11.10 11.32 403,300 +0.00(+0.00%)
May 13, 2004 11.50 11.50 11.31 11.32 250,000 -0.18(-1.57%)
May 12, 2004 11.80 11.80 11.35 11.50 381,200 -0.30(-2.54%)
May 11, 2004 11.45 11.80 11.40 11.80 428,800 +0.36(+3.15%)
May 10, 2004 12.10 12.10 11.02 11.44 1,054,700 -0.66(-5.45%)
May 07, 2004 12.50 12.50 12.05 12.10 337,300 -0.40(-3.20%)
May 06, 2004 12.74 12.79 12.50 12.50 262,900 -0.24(-1.88%)
May 05, 2004 12.60 12.74 12.35 12.74 361,000 +0.12(+0.95%)
May 04, 2004 12.41 12.62 12.40 12.62 321,300 +0.28(+2.27%)
May 03, 2004 12.20 12.34 12.05 12.34 316,700 +0.27(+2.24%)
Apr 30, 2004 11.99 12.18 11.88 12.07 379,600 +0.12(+1.00%)
Apr 29, 2004 12.49 12.55 11.95 11.95 514,900 -0.56(-4.48%)
Apr 28, 2004 12.75 12.76 12.40 12.51 298,000 -0.21(-1.65%)
Apr 27, 2004 12.52 12.77 12.52 12.72 321,700 +0.20(+1.60%)
Apr 26, 2004 12.41 12.55 12.41 12.52 258,100 +0.16(+1.29%)
Apr 23, 2004 12.42 12.49 12.36 12.36 218,200 -0.11(-0.88%)
Apr 22, 2004 12.50 12.50 12.38 12.47 451,700 -0.01(-0.08%)
Apr 21, 2004 12.73 12.80 12.40 12.48 433,800 -0.32(-2.50%)
Apr 20, 2004 12.92 12.94 12.70 12.80 289,700 -0.17(-1.31%)
Apr 19, 2004 12.93 13.08 12.88 12.97 205,200 +0.07(+0.54%)
Apr 16, 2004 13.00 13.00 12.87 12.90 317,300 -0.08(-0.62%)
Apr 15, 2004 12.81 13.03 12.70 12.98 387,900 +0.16(+1.25%)
Apr 14, 2004 13.18 13.20 12.75 12.82 504,700 -0.50(-3.75%)
Apr 13, 2004 13.49 13.50 13.25 13.32 289,800 -0.16(-1.19%)
Apr 12, 2004 13.47 13.54 13.41 13.48 329,200 +0.04(+0.30%)
Apr 08, 2004 13.36 13.51 13.26 13.44 253,500 +0.00(+0.00%)
Apr 07, 2004 13.41 13.44 13.28 13.44 237,600 -0.02(-0.15%)
Apr 06, 2004 13.24 13.47 13.15 13.46 278,300 +0.26(+1.97%)
Apr 05, 2004 13.12 13.25 13.10 13.20 310,700 +0.09(+0.69%)
Apr 02, 2004 13.00 13.14 12.97 13.11 453,400 +0.02(+0.15%)
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.