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 (%)
Aug 31, 2004 21.84 22.02 21.83 22.00 16,100 +0.18(+0.82%)
Aug 30, 2004 21.86 21.97 21.82 21.82 600 +0.02(+0.09%)
Aug 27, 2004 21.90 21.90 21.70 21.80 2,700 -0.34(-1.54%)
Aug 26, 2004 22.15 22.15 22.14 22.14 300 +0.10(+0.45%)
Aug 25, 2004 22.12 22.12 22.04 22.04 1,800 +0.23(+1.05%)
Aug 24, 2004 22.25 22.25 21.81 21.81 7,600 -0.28(-1.27%)
Aug 23, 2004 21.85 22.25 21.85 22.09 5,900 +0.39(+1.80%)
Aug 20, 2004 21.62 21.70 21.62 21.70 2,900 +0.09(+0.42%)
Aug 19, 2004 21.68 21.76 21.61 21.61 10,300 -0.24(-1.10%)
Aug 18, 2004 21.51 21.85 21.51 21.85 1,500 +0.49(+2.29%)
Aug 17, 2004 21.15 21.40 21.15 21.36 1,400 +0.46(+2.20%)
Aug 16, 2004 20.40 20.90 20.40 20.90 1,500 +0.43(+2.10%)
Aug 13, 2004 20.53 20.53 20.47 20.47 1,100 -0.11(-0.53%)
Aug 12, 2004 20.75 20.76 20.58 20.58 2,200 -0.22(-1.06%)
Aug 11, 2004 20.70 20.80 20.70 20.80 800 -0.08(-0.38%)
Aug 10, 2004 21.00 21.09 20.84 20.88 1,700 -0.12(-0.57%)
Aug 09, 2004 21.00 21.06 20.92 21.00 2,500 +0.47(+2.29%)
Aug 06, 2004 20.88 20.88 20.51 20.53 1,400 -0.52(-2.47%)
Aug 05, 2004 21.80 21.80 21.05 21.05 4,500 -0.71(-3.26%)
Aug 04, 2004 21.46 21.76 21.46 21.76 7,500 +0.32(+1.49%)
Aug 03, 2004 21.40 21.65 21.40 21.44 26,300 -0.28(-1.29%)
Aug 02, 2004 21.55 21.72 21.55 21.72 2,300 +0.12(+0.56%)
Jul 30, 2004 21.60 21.60 21.55 21.60 2,600 +0.40(+1.89%)
Jul 29, 2004 21.30 21.34 21.20 21.20 2,100 -0.93(-4.20%)
Jul 28, 2004 22.70 22.70 22.13 22.13 14,800 -1.12(-4.82%)
Jul 27, 2004 23.20 23.35 23.20 23.25 3,200 +0.05(+0.22%)
Jul 26, 2004 23.38 23.38 23.20 23.20 1,000 +0.33(+1.44%)
Jul 23, 2004 23.30 23.30 22.85 22.87 2,000 -0.53(-2.26%)
Jul 22, 2004 23.10 23.45 23.10 23.40 28,900 +0.20(+0.86%)
Jul 21, 2004 23.80 23.91 23.20 23.20 15,100 -0.48(-2.03%)
Jul 20, 2004 23.50 23.71 23.35 23.68 8,300 -0.54(-2.23%)
Jul 19, 2004 24.30 24.30 24.00 24.22 10,500 +0.32(+1.34%)
Jul 16, 2004 24.06 24.12 23.87 23.90 7,700 -0.03(-0.13%)
Jul 15, 2004 23.90 23.93 23.90 23.93 200 -0.26(-1.07%)
Jul 14, 2004 24.16 24.20 24.16 24.19 400 -0.44(-1.79%)
Jul 13, 2004 24.80 24.80 24.53 24.63 1,800 -0.11(-0.44%)
Jul 12, 2004 24.60 24.77 24.50 24.74 25,300 +0.14(+0.57%)
Jul 09, 2004 24.57 24.60 24.50 24.60 29,400 +0.10(+0.41%)
Jul 08, 2004 24.50 24.51 24.46 24.50 2,100 -0.08(-0.33%)
Jul 07, 2004 24.50 24.68 24.42 24.58 19,200 +0.08(+0.33%)
Jul 06, 2004 24.50 24.60 24.44 24.50 3,500 -0.80(-3.16%)
Jul 02, 2004 25.71 25.71 25.30 25.30 2,200 -0.57(-2.20%)
Jul 01, 2004 25.90 25.90 25.83 25.87 4,100 -0.20(-0.77%)
Jun 30, 2004 26.10 26.10 25.94 26.07 5,800 -0.11(-0.42%)
Jun 29, 2004 26.01 26.25 26.01 26.18 1,300 -0.01(-0.04%)
Jun 28, 2004 26.35 26.35 26.05 26.19 3,100 -0.16(-0.61%)
Jun 25, 2004 26.24 26.46 26.22 26.35 6,700 +0.54(+2.09%)
Jun 24, 2004 25.78 25.89 25.67 25.81 4,100 +0.59(+2.34%)
Jun 23, 2004 24.79 25.22 24.76 25.22 19,500 +0.45(+1.82%)
Jun 22, 2004 24.75 24.80 24.64 24.77 2,700 -0.11(-0.44%)
Jun 21, 2004 24.59 24.88 24.59 24.88 1,900 +0.35(+1.43%)
Jun 18, 2004 24.50 24.72 24.50 24.53 7,600 +0.06(+0.25%)
Jun 17, 2004 24.70 24.77 24.40 24.47 3,000 -0.35(-1.41%)
Jun 16, 2004 24.76 24.93 24.76 24.82 2,100 +0.41(+1.68%)
Jun 15, 2004 24.20 24.45 24.20 24.41 7,200 +0.61(+2.56%)
Jun 14, 2004 23.75 23.98 23.75 23.80 4,400 -1.34(-5.33%)
Jun 10, 2004 25.10 25.14 24.91 25.14 4,800 +0.04(+0.16%)
Jun 09, 2004 25.50 25.50 25.10 25.10 2,200 -0.76(-2.94%)
Jun 08, 2004 25.75 25.86 25.50 25.86 3,800 +0.06(+0.23%)
Jun 07, 2004 25.50 25.80 25.45 25.80 3,600 +0.95(+3.82%)
Jun 04, 2004 24.94 25.00 24.78 24.85 3,800 +0.44(+1.80%)
Jun 03, 2004 24.33 24.70 24.33 24.41 4,200 -1.04(-4.09%)
Jun 02, 2004 25.50 25.60 25.40 25.45 2,900 -0.17(-0.66%)
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.