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 (%)
Jul 29, 2005 14.53 14.83 14.53 14.75 7,100 +0.32(+2.22%)
Jul 28, 2005 14.52 14.68 14.43 14.43 2,100 -0.19(-1.30%)
Jul 27, 2005 14.65 14.77 14.55 14.62 3,000 +0.03(+0.21%)
Jul 26, 2005 14.65 14.65 14.50 14.59 7,700 +0.04(+0.27%)
Jul 25, 2005 14.70 14.70 14.51 14.55 4,300 -0.15(-1.02%)
Jul 22, 2005 14.71 14.83 14.70 14.70 4,200 -0.02(-0.14%)
Jul 21, 2005 14.60 14.75 14.60 14.72 5,800 +0.25(+1.73%)
Jul 20, 2005 14.41 14.47 14.35 14.47 18,000 -0.17(-1.16%)
Jul 19, 2005 14.65 14.80 14.63 14.64 6,400 +0.04(+0.27%)
Jul 18, 2005 14.72 14.72 14.55 14.60 3,900 -0.09(-0.61%)
Jul 15, 2005 14.60 14.74 14.55 14.69 3,600 +0.00(+0.00%)
Jul 14, 2005 14.60 14.80 14.60 14.69 3,100 +0.22(+1.52%)
Jul 13, 2005 14.64 14.64 14.35 14.47 17,300 -0.38(-2.56%)
Jul 12, 2005 14.93 14.93 14.83 14.85 10,400 -0.18(-1.20%)
Jul 11, 2005 14.96 15.10 14.95 15.03 4,300 +0.07(+0.47%)
Jul 08, 2005 14.92 15.06 14.86 14.96 14,200 +0.06(+0.40%)
Jul 07, 2005 14.93 14.93 14.80 14.90 7,700 -0.10(-0.67%)
Jul 06, 2005 15.05 15.11 15.00 15.00 10,700 -0.18(-1.19%)
Jul 05, 2005 15.10 15.20 15.10 15.18 5,000 +0.08(+0.53%)
Jul 01, 2005 15.19 15.23 15.10 15.10 16,900 -0.07(-0.46%)
Jun 30, 2005 15.22 15.30 15.15 15.17 5,400 -0.05(-0.33%)
Jun 29, 2005 15.20 15.40 15.15 15.22 7,300 -0.07(-0.46%)
Jun 28, 2005 15.30 15.37 15.22 15.29 5,500 +0.05(+0.33%)
Jun 27, 2005 15.33 15.35 15.20 15.24 7,000 -0.25(-1.61%)
Jun 24, 2005 15.55 15.55 15.25 15.49 7,900 -0.10(-0.64%)
Jun 23, 2005 15.65 15.69 15.59 15.59 4,900 +0.03(+0.19%)
Jun 22, 2005 15.79 15.80 15.51 15.56 6,700 -0.22(-1.39%)
Jun 21, 2005 15.75 15.80 15.65 15.78 9,700 +0.08(+0.51%)
Jun 20, 2005 15.85 15.85 15.70 15.70 4,800 -0.35(-2.18%)
Jun 17, 2005 16.05 16.05 15.93 16.05 55,100 -0.02(-0.12%)
Jun 16, 2005 16.04 16.17 16.02 16.07 9,300 +0.31(+1.97%)
Jun 15, 2005 15.74 15.76 15.60 15.76 15,000 +0.11(+0.70%)
Jun 14, 2005 15.40 15.69 15.40 15.65 10,200 +0.26(+1.69%)
Jun 13, 2005 15.39 15.48 15.35 15.39 13,600 -0.10(-0.65%)
Jun 10, 2005 15.55 15.58 15.43 15.49 25,400 -0.20(-1.27%)
Jun 09, 2005 15.75 15.75 15.50 15.69 8,300 -0.12(-0.76%)
Jun 08, 2005 15.90 15.90 15.75 15.81 13,400 -0.08(-0.50%)
Jun 07, 2005 15.89 16.00 15.89 15.89 7,400 +0.00(+0.00%)
Jun 06, 2005 15.95 16.01 15.85 15.89 9,600 -0.15(-0.94%)
Jun 03, 2005 16.29 16.29 16.00 16.04 4,900 -0.25(-1.53%)
Jun 02, 2005 16.22 16.41 16.22 16.29 6,700 -0.18(-1.09%)
Jun 01, 2005 16.43 16.64 16.31 16.47 3,100 -0.03(-0.18%)
May 31, 2005 16.46 16.70 16.46 16.50 9,500 +0.25(+1.54%)
May 27, 2005 16.40 16.40 16.21 16.25 5,300 +0.04(+0.25%)
May 26, 2005 16.35 16.35 16.03 16.21 13,400 -0.03(-0.18%)
May 25, 2005 16.57 16.57 16.24 16.24 24,600 -0.36(-2.17%)
May 24, 2005 16.40 16.62 16.40 16.60 7,600 +0.20(+1.22%)
May 23, 2005 16.23 16.45 16.23 16.40 1,900 +0.20(+1.23%)
May 20, 2005 16.28 16.28 16.13 16.20 8,700 -0.08(-0.49%)
May 19, 2005 16.29 16.33 16.20 16.28 44,400 +0.03(+0.18%)
May 18, 2005 16.00 16.25 16.00 16.25 9,400 +0.00(+0.00%)
May 17, 2005 16.15 16.30 16.13 16.25 5,100 +0.04(+0.25%)
May 16, 2005 16.10 16.26 16.00 16.21 5,400 -0.01(-0.06%)
May 13, 2005 16.35 16.40 16.04 16.22 6,500 -0.24(-1.46%)
May 12, 2005 16.70 16.70 16.40 16.46 2,400 -0.34(-2.02%)
May 11, 2005 16.85 16.85 16.61 16.80 5,700 -0.06(-0.36%)
May 10, 2005 17.12 17.12 16.80 16.86 2,000 -0.26(-1.52%)
May 09, 2005 17.00 17.12 16.94 17.12 6,600 +0.07(+0.41%)
May 06, 2005 17.18 17.18 17.04 17.05 2,700 -0.18(-1.04%)
May 05, 2005 17.25 17.34 17.21 17.23 5,200 -0.01(-0.06%)
May 04, 2005 17.13 17.25 17.11 17.24 1,700 +0.21(+1.23%)
May 03, 2005 17.00 17.15 17.00 17.03 1,600 +0.06(+0.35%)
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.