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 (%)
Sep 30, 2005 14.47 14.47 14.23 14.24 3,400 -0.21(-1.45%)
Sep 29, 2005 14.45 14.46 14.41 14.45 7,800 -0.23(-1.57%)
Sep 28, 2005 14.75 14.77 14.67 14.68 5,700 +0.03(+0.20%)
Sep 27, 2005 14.71 14.71 14.65 14.65 1,500 -0.14(-0.95%)
Sep 26, 2005 15.02 15.02 14.77 14.79 7,800 -0.31(-2.05%)
Sep 23, 2005 15.10 15.25 15.10 15.10 13,200 -0.07(-0.46%)
Sep 22, 2005 15.25 15.25 15.09 15.17 4,000 +0.01(+0.07%)
Sep 21, 2005 15.31 15.37 15.13 15.16 5,300 -0.13(-0.85%)
Sep 20, 2005 15.47 15.47 15.28 15.29 5,100 -0.27(-1.74%)
Sep 19, 2005 15.68 15.70 15.53 15.56 4,800 -0.20(-1.27%)
Sep 16, 2005 15.67 15.77 15.62 15.76 9,900 +0.18(+1.16%)
Sep 15, 2005 15.52 15.71 15.52 15.58 3,100 +0.21(+1.37%)
Sep 14, 2005 15.60 15.60 15.32 15.37 4,000 -0.17(-1.09%)
Sep 13, 2005 15.74 15.74 15.52 15.54 6,000 -0.26(-1.65%)
Sep 12, 2005 16.00 16.00 15.80 15.80 4,300 -0.16(-1.00%)
Sep 09, 2005 15.77 16.00 15.77 15.96 5,000 +0.32(+2.05%)
Sep 08, 2005 15.75 15.75 15.63 15.64 3,400 +0.02(+0.13%)
Sep 07, 2005 15.70 15.70 15.60 15.62 3,000 -0.04(-0.26%)
Sep 06, 2005 15.53 15.69 15.53 15.66 6,900 +0.08(+0.51%)
Sep 02, 2005 15.50 15.60 15.50 15.58 3,900 -0.02(-0.13%)
Sep 01, 2005 15.65 15.67 15.54 15.60 4,300 +0.03(+0.19%)
Aug 31, 2005 15.36 15.57 15.32 15.57 10,300 +0.18(+1.17%)
Aug 30, 2005 15.66 15.66 15.39 15.39 2,500 -0.33(-2.10%)
Aug 29, 2005 15.75 15.84 15.70 15.72 10,200 -0.03(-0.19%)
Aug 26, 2005 15.75 15.91 15.73 15.75 2,200 -0.01(-0.06%)
Aug 25, 2005 15.53 15.78 15.53 15.76 2,200 +0.17(+1.09%)
Aug 24, 2005 15.94 15.94 15.46 15.59 6,400 -0.45(-2.81%)
Aug 23, 2005 15.85 16.04 15.76 16.04 8,100 +0.27(+1.71%)
Aug 22, 2005 15.80 15.83 15.71 15.77 6,100 +0.27(+1.74%)
Aug 19, 2005 15.50 15.60 15.50 15.50 2,600 +0.04(+0.26%)
Aug 18, 2005 15.51 15.51 15.43 15.46 1,700 -0.22(-1.40%)
Aug 17, 2005 15.73 15.88 15.60 15.68 7,600 +0.05(+0.32%)
Aug 16, 2005 15.78 15.78 15.63 15.63 5,600 -0.19(-1.20%)
Aug 15, 2005 15.80 15.86 15.76 15.82 1,700 -0.26(-1.62%)
Aug 12, 2005 15.84 16.10 15.84 16.08 4,400 +0.18(+1.13%)
Aug 11, 2005 15.65 15.90 15.65 15.90 7,300 +0.43(+2.78%)
Aug 10, 2005 15.40 15.77 15.40 15.47 6,800 +0.30(+1.98%)
Aug 09, 2005 15.10 15.25 15.10 15.17 5,200 +0.13(+0.86%)
Aug 08, 2005 14.98 15.07 14.98 15.04 3,000 -0.01(-0.07%)
Aug 05, 2005 15.13 15.19 15.05 15.05 2,600 -0.12(-0.79%)
Aug 04, 2005 15.31 15.31 15.13 15.17 4,700 -0.12(-0.78%)
Aug 03, 2005 15.10 15.29 15.10 15.29 6,400 +0.39(+2.62%)
Aug 02, 2005 14.82 15.02 14.82 14.90 10,100 +0.30(+2.05%)
Aug 01, 2005 14.75 14.75 14.55 14.60 7,300 -0.15(-1.02%)
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%)
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.