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, 2006 16.23 16.29 16.07 16.29 227,600 +0.06(+0.37%)
Jul 28, 2006 15.80 16.23 15.80 16.23 397,500 +0.45(+2.85%)
Jul 27, 2006 15.99 16.03 15.76 15.78 257,400 -0.05(-0.32%)
Jul 26, 2006 15.95 15.96 15.73 15.83 290,500 -0.17(-1.06%)
Jul 25, 2006 16.07 16.08 15.83 16.00 485,200 -0.04(-0.25%)
Jul 24, 2006 15.80 16.04 15.76 16.04 626,700 +0.39(+2.49%)
Jul 21, 2006 15.76 15.84 15.58 15.65 710,600 -0.23(-1.45%)
Jul 20, 2006 16.34 16.35 15.86 15.88 287,400 -0.39(-2.40%)
Jul 19, 2006 15.70 16.27 15.70 16.27 730,400 +0.61(+3.90%)
Jul 18, 2006 15.54 15.66 15.37 15.66 480,300 +0.24(+1.56%)
Jul 17, 2006 15.70 15.71 15.40 15.42 517,300 -0.27(-1.72%)
Jul 14, 2006 15.77 15.82 15.51 15.69 557,700 -0.16(-1.01%)
Jul 13, 2006 16.30 16.30 15.80 15.85 607,000 -0.42(-2.58%)
Jul 12, 2006 16.45 16.52 16.21 16.27 457,400 -0.23(-1.39%)
Jul 11, 2006 16.32 16.50 16.25 16.50 232,600 +0.10(+0.61%)
Jul 10, 2006 16.45 16.53 16.33 16.40 561,700 -0.08(-0.49%)
Jul 07, 2006 16.69 16.71 16.41 16.48 390,300 -0.21(-1.26%)
Jul 06, 2006 16.63 16.74 16.55 16.69 320,500 +0.13(+0.79%)
Jul 05, 2006 16.70 16.71 16.42 16.56 354,300 -0.14(-0.84%)
Jul 03, 2006 16.75 16.77 16.64 16.70 187,700 +0.03(+0.18%)
Jun 30, 2006 16.64 16.74 16.43 16.67 567,700 +0.27(+1.65%)
Jun 29, 2006 16.11 16.50 16.11 16.40 366,600 +0.48(+3.02%)
Jun 28, 2006 16.20 16.20 15.82 15.92 231,800 -0.14(-0.87%)
Jun 27, 2006 16.33 16.42 16.06 16.06 269,500 -0.29(-1.77%)
Jun 26, 2006 16.29 16.36 16.25 16.35 245,700 +0.07(+0.43%)
Jun 23, 2006 16.07 16.36 16.05 16.28 151,700 +0.07(+0.43%)
Jun 22, 2006 16.40 16.40 16.05 16.21 221,800 -0.19(-1.16%)
Jun 21, 2006 16.01 16.40 16.00 16.40 439,200 +0.47(+2.95%)
Jun 20, 2006 15.96 16.00 15.84 15.93 309,700 +0.09(+0.57%)
Jun 19, 2006 16.10 16.20 15.81 15.84 495,500 -0.30(-1.86%)
Jun 16, 2006 16.51 16.51 16.06 16.14 277,200 -0.29(-1.77%)
Jun 15, 2006 16.00 16.49 15.99 16.43 577,000 +0.64(+4.05%)
Jun 14, 2006 15.61 15.86 15.61 15.79 496,100 +0.10(+0.64%)
Jun 13, 2006 16.02 16.18 15.66 15.69 1,302,400 -0.35(-2.18%)
Jun 12, 2006 16.51 16.61 16.04 16.04 936,000 -0.53(-3.20%)
Jun 09, 2006 16.70 16.89 16.55 16.57 360,800 -0.06(-0.36%)
Jun 08, 2006 16.64 16.76 16.13 16.63 1,049,800 -0.19(-1.13%)
Jun 07, 2006 16.96 17.16 16.82 16.82 383,300 -0.14(-0.83%)
Jun 06, 2006 17.21 17.25 16.81 16.96 495,400 -0.29(-1.68%)
Jun 05, 2006 17.71 17.75 17.20 17.25 367,400 -0.46(-2.60%)
Jun 02, 2006 17.73 17.75 17.50 17.71 322,800 +0.12(+0.68%)
Jun 01, 2006 17.24 17.59 17.19 17.59 770,900 +0.42(+2.45%)
May 31, 2006 17.12 17.26 17.05 17.17 713,000 +0.19(+1.12%)
May 30, 2006 17.40 17.41 16.98 16.98 292,100 -0.39(-2.25%)
May 26, 2006 17.24 17.45 17.14 17.37 518,600 +0.15(+0.87%)
May 25, 2006 17.01 17.22 16.95 17.22 426,500 +0.36(+2.14%)
May 24, 2006 16.85 17.00 16.47 16.86 855,300 -0.13(-0.77%)
May 23, 2006 17.20 17.30 16.90 16.99 657,700 +0.07(+0.41%)
May 22, 2006 17.10 17.14 16.63 16.92 1,057,200 -0.30(-1.74%)
May 19, 2006 17.21 17.25 16.90 17.22 958,200 +0.03(+0.17%)
May 18, 2006 17.47 17.49 17.14 17.19 521,400 -0.13(-0.75%)
May 17, 2006 17.77 17.77 17.28 17.32 1,008,200 -0.40(-2.26%)
May 16, 2006 17.54 17.85 17.54 17.72 713,200 -0.04(-0.23%)
May 15, 2006 18.01 18.01 17.56 17.76 1,128,000 -0.31(-1.72%)
May 12, 2006 18.30 18.30 18.05 18.07 895,100 -0.28(-1.53%)
May 11, 2006 18.74 18.75 18.33 18.35 892,200 -0.46(-2.45%)
May 10, 2006 19.01 19.01 18.70 18.81 606,900 -0.11(-0.58%)
May 09, 2006 18.95 18.99 18.70 18.92 967,200 +0.09(+0.48%)
May 08, 2006 18.88 18.88 18.69 18.83 799,500 +0.01(+0.05%)
May 05, 2006 18.88 18.88 18.71 18.82 528,600 +0.16(+0.86%)
May 04, 2006 18.60 18.67 18.54 18.66 515,500 +0.15(+0.81%)
May 03, 2006 18.54 18.97 18.36 18.51 491,700 +0.01(+0.05%)
May 02, 2006 18.32 18.52 18.23 18.50 1,114,700 +0.28(+1.54%)
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.