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 31, 2008 50.60 51.10 48.82 49.22 631,596 -2.38(-4.61%)
Jul 30, 2008 48.89 51.60 47.94 51.60 637,032 +3.27(+6.77%)
Jul 29, 2008 48.33 49.11 47.10 48.33 820,414 +0.51(+1.07%)
Jul 28, 2008 48.47 49.00 47.36 47.82 826,089 +0.05(+0.10%)
Jul 25, 2008 45.06 47.78 44.92 47.77 1,186,164 +3.32(+7.47%)
Jul 24, 2008 45.80 46.67 42.90 44.45 1,616,787 -1.56(-3.39%)
Jul 23, 2008 47.06 48.19 45.06 46.01 1,083,136 -2.26(-4.68%)
Jul 22, 2008 48.86 49.30 47.31 48.27 287,110 -1.58(-3.17%)
Jul 21, 2008 46.54 49.85 45.83 49.85 757,235 +3.60(+7.78%)
Jul 18, 2008 47.35 48.09 45.65 46.25 1,149,429 -1.25(-2.63%)
Jul 17, 2008 50.04 51.66 46.25 47.50 932,887 -4.32(-8.34%)
Jul 16, 2008 53.00 53.14 49.45 51.82 726,919 +0.77(+1.51%)
Jul 15, 2008 52.45 52.69 50.06 51.05 523,004 -2.24(-4.20%)
Jul 14, 2008 53.79 53.96 52.41 53.29 544,095 +0.29(+0.55%)
Jul 11, 2008 51.49 53.00 50.65 53.00 475,525 +1.51(+2.93%)
Jul 10, 2008 50.50 51.49 48.54 51.49 361,430 +1.39(+2.77%)
Jul 09, 2008 51.00 52.10 49.75 50.10 1,031,065 +0.21(+0.42%)
Jul 08, 2008 50.28 50.28 47.40 49.89 1,338,307 -0.64(-1.27%)
Jul 07, 2008 49.19 51.85 48.75 50.53 878,388 +1.42(+2.89%)
Jul 04, 2008 51.05 51.24 47.20 49.11 2,290,078 +0.00(+0.00%)
Jul 03, 2008 51.05 51.24 47.20 49.11 2,290,078 -2.96(-5.68%)
Jul 02, 2008 57.03 57.53 51.45 52.07 2,839,031 -5.83(-10.07%)
Jul 01, 2008 58.00 58.00 56.39 57.90 516,868 -0.10(-0.17%)
Jun 30, 2008 57.50 58.50 57.00 58.00 537,980 +1.10(+1.93%)
Jun 27, 2008 54.79 56.90 54.79 56.90 406,573 +1.07(+1.92%)
Jun 26, 2008 57.09 57.09 53.60 55.83 1,018,980 -1.44(-2.51%)
Jun 25, 2008 57.59 57.60 54.49 57.27 1,039,015 +0.19(+0.33%)
Jun 24, 2008 58.09 58.10 56.42 57.08 605,020 -0.92(-1.59%)
Jun 23, 2008 57.90 58.25 57.20 58.00 455,743 +0.60(+1.05%)
Jun 20, 2008 58.49 58.51 56.56 57.40 843,813 -0.76(-1.31%)
Jun 19, 2008 59.72 60.30 57.51 58.16 913,094 -0.42(-0.72%)
Jun 18, 2008 57.50 58.76 56.75 58.58 526,991 +1.23(+2.14%)
Jun 17, 2008 57.14 57.76 56.62 57.35 527,040 +0.89(+1.58%)
Jun 16, 2008 56.48 56.71 56.05 56.46 503,842 +0.71(+1.27%)
Jun 13, 2008 54.49 55.75 54.05 55.75 374,090 +1.29(+2.37%)
Jun 12, 2008 54.87 55.35 54.00 54.46 184,988 +0.06(+0.11%)
Jun 11, 2008 55.00 55.33 53.75 54.40 356,479 -0.10(-0.18%)
Jun 10, 2008 54.69 56.04 53.61 54.50 452,305 -1.64(-2.92%)
Jun 09, 2008 55.60 56.47 54.92 56.14 318,144 +1.68(+3.08%)
Jun 06, 2008 55.69 56.28 54.46 54.46 460,158 -0.54(-0.98%)
Jun 05, 2008 52.81 55.00 52.81 55.00 270,073 +2.00(+3.77%)
Jun 04, 2008 54.69 54.70 52.67 53.00 492,602 -1.95(-3.55%)
Jun 03, 2008 56.14 56.14 53.82 54.95 688,264 -0.59(-1.06%)
Jun 02, 2008 54.25 55.95 54.00 55.54 623,940 +1.34(+2.47%)
May 30, 2008 53.13 54.33 52.82 54.20 322,175 +1.77(+3.38%)
May 29, 2008 53.23 53.24 52.00 52.43 395,166 -0.62(-1.17%)
May 28, 2008 50.50 53.05 50.44 53.05 296,129 +3.05(+6.10%)
May 27, 2008 51.00 51.06 50.00 50.00 610,771 -1.72(-3.33%)
May 26, 2008 52.60 52.70 50.61 51.72 0 +0.00(+0.00%)
May 23, 2008 52.60 52.70 50.61 51.72 330,010 -0.47(-0.90%)
May 22, 2008 53.62 53.63 52.00 52.19 608,406 -0.05(-0.10%)
May 21, 2008 52.89 53.92 52.16 52.24 584,768 +0.08(+0.15%)
May 20, 2008 52.02 52.29 51.25 52.16 282,045 +0.19(+0.37%)
May 19, 2008 52.33 53.96 51.51 51.97 605,209 +0.31(+0.60%)
May 16, 2008 51.32 51.87 51.02 51.66 409,351 +1.31(+2.60%)
May 15, 2008 48.70 50.48 48.66 50.35 234,614 +1.73(+3.56%)
May 14, 2008 49.60 49.85 48.62 48.62 218,730 -0.81(-1.64%)
May 13, 2008 48.36 49.52 48.08 49.43 265,419 +1.29(+2.68%)
May 12, 2008 48.66 48.79 47.26 48.14 122,511 +0.09(+0.19%)
May 09, 2008 48.89 48.89 47.26 48.05 174,081 -0.45(-0.93%)
May 08, 2008 47.88 48.50 47.25 48.50 182,660 +1.90(+4.08%)
May 07, 2008 48.58 48.58 46.50 46.60 211,296 -1.35(-2.82%)
May 06, 2008 46.84 47.99 46.75 47.95 223,077 +1.10(+2.35%)
May 05, 2008 45.99 47.14 45.51 46.85 368,945 +1.60(+3.54%)
May 02, 2008 43.01 45.34 43.01 45.25 197,513 +2.13(+4.94%)
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.