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 (%)
Apr 28, 2006 18.27 18.39 18.24 18.27 416,900 +0.00(+0.00%)
Apr 27, 2006 18.48 18.51 18.10 18.27 792,100 -0.22(-1.19%)
Apr 26, 2006 18.50 18.61 18.40 18.49 1,284,800 -0.03(-0.16%)
Apr 25, 2006 18.67 18.68 18.38 18.52 814,200 +0.04(+0.22%)
Apr 24, 2006 18.85 18.85 18.47 18.48 954,700 -0.17(-0.91%)
Apr 21, 2006 18.58 18.71 18.50 18.65 1,885,700 +0.24(+1.30%)
Apr 20, 2006 18.40 18.51 18.30 18.41 1,210,700 -0.01(-0.05%)
Apr 19, 2006 18.24 18.45 18.20 18.42 1,453,100 +0.26(+1.43%)
Apr 18, 2006 17.86 18.19 17.81 18.16 650,300 +0.48(+2.71%)
Apr 17, 2006 17.70 17.81 17.56 17.68 670,800 +0.00(+0.00%)
Apr 13, 2006 17.63 17.77 17.60 17.68 330,300 +0.05(+0.28%)
Apr 12, 2006 17.58 17.69 17.52 17.63 505,700 +0.14(+0.80%)
Apr 11, 2006 17.84 17.84 17.47 17.49 618,200 -0.29(-1.63%)
Apr 10, 2006 17.95 17.96 17.70 17.78 549,200 -0.15(-0.84%)
Apr 07, 2006 18.22 18.22 17.85 17.93 680,300 -0.25(-1.38%)
Apr 06, 2006 18.19 18.21 18.08 18.18 651,000 +0.04(+0.22%)
Apr 05, 2006 18.09 18.18 18.00 18.14 688,800 +0.14(+0.78%)
Apr 04, 2006 17.99 18.10 17.92 18.00 696,000 -0.02(-0.11%)
Apr 03, 2006 18.20 18.20 17.97 18.02 566,900 -0.06(-0.33%)
Mar 31, 2006 18.00 18.09 17.91 18.08 502,300 +0.13(+0.72%)
Mar 30, 2006 17.82 18.13 17.81 17.95 1,299,800 +0.00(+0.00%)
Mar 29, 2006 18.15 18.20 17.92 17.95 652,700 -0.14(-0.77%)
Mar 28, 2006 18.24 18.24 18.00 18.09 649,900 -0.08(-0.44%)
Mar 27, 2006 18.28 18.30 18.08 18.17 1,332,800 -0.02(-0.11%)
Mar 24, 2006 17.93 18.19 17.82 18.19 941,100 +0.26(+1.45%)
Mar 23, 2006 17.88 17.93 17.75 17.93 773,500 +0.07(+0.39%)
Mar 22, 2006 17.65 17.86 17.56 17.86 614,500 +0.17(+0.96%)
Mar 21, 2006 17.76 17.86 17.60 17.69 899,800 +0.04(+0.23%)
Mar 20, 2006 17.90 17.93 17.65 17.65 535,700 -0.15(-0.84%)
Mar 17, 2006 17.90 17.90 17.70 17.80 494,200 -0.06(-0.34%)
Mar 16, 2006 18.02 18.05 17.73 17.86 1,179,500 +0.06(+0.34%)
Mar 15, 2006 17.67 17.80 17.55 17.80 535,200 +0.15(+0.85%)
Mar 14, 2006 17.40 17.66 17.40 17.65 945,700 +0.28(+1.61%)
Mar 13, 2006 17.43 17.53 17.30 17.37 517,900 +0.04(+0.23%)
Mar 10, 2006 17.17 17.37 17.06 17.33 423,600 +0.16(+0.93%)
Mar 09, 2006 17.34 17.37 17.08 17.17 420,000 -0.15(-0.87%)
Mar 08, 2006 17.35 17.35 17.10 17.32 599,300 -0.04(-0.23%)
Mar 07, 2006 17.50 17.56 17.27 17.36 597,300 -0.26(-1.48%)
Mar 06, 2006 17.75 17.78 17.55 17.62 609,100 -0.15(-0.84%)
Mar 03, 2006 17.77 17.86 17.62 17.77 985,400 -0.07(-0.39%)
Mar 02, 2006 18.00 18.00 17.70 17.84 870,600 -0.03(-0.17%)
Mar 01, 2006 17.70 17.88 17.56 17.87 1,077,400 +0.21(+1.19%)
Feb 28, 2006 17.90 17.90 17.50 17.66 1,127,000 -0.24(-1.34%)
Feb 27, 2006 18.32 18.32 17.66 17.90 1,765,000 +0.22(+1.24%)
Feb 24, 2006 17.40 17.68 17.25 17.68 876,000 +0.35(+2.02%)
Feb 23, 2006 17.30 17.40 17.20 17.33 803,400 +0.11(+0.64%)
Feb 22, 2006 17.15 17.32 17.10 17.22 640,500 +0.10(+0.58%)
Feb 21, 2006 17.40 17.45 16.97 17.12 1,018,000 -0.05(-0.29%)
Feb 17, 2006 17.16 17.29 17.06 17.17 800,700 +0.00(+0.00%)
Feb 16, 2006 17.20 17.20 17.05 17.17 1,301,000 +0.19(+1.12%)
Feb 15, 2006 16.65 16.99 16.65 16.98 1,308,900 +0.38(+2.29%)
Feb 14, 2006 16.65 16.70 16.45 16.60 353,200 +0.14(+0.85%)
Feb 13, 2006 16.70 16.70 16.46 16.46 464,700 -0.33(-1.97%)
Feb 10, 2006 16.67 16.80 16.47 16.79 342,500 +0.14(+0.84%)
Feb 09, 2006 16.74 16.96 16.60 16.65 865,500 -0.07(-0.42%)
Feb 08, 2006 16.55 16.72 16.40 16.72 479,800 +0.16(+0.97%)
Feb 07, 2006 16.75 16.84 16.44 16.56 499,600 -0.17(-1.02%)
Feb 06, 2006 16.73 16.73 16.59 16.73 428,400 -0.02(-0.12%)
Feb 03, 2006 16.82 16.93 16.59 16.75 554,300 -0.09(-0.53%)
Feb 02, 2006 16.95 16.96 16.70 16.84 592,700 -0.15(-0.88%)
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.