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 29, 2005 16.77 17.00 16.68 17.00 17,200 +0.31(+1.86%)
Apr 28, 2005 16.94 16.94 16.60 16.69 6,700 -0.26(-1.53%)
Apr 27, 2005 17.10 17.10 16.87 16.95 5,200 -0.29(-1.68%)
Apr 26, 2005 17.30 17.34 17.22 17.24 2,900 -0.29(-1.65%)
Apr 25, 2005 17.35 17.58 17.35 17.53 7,900 +0.47(+2.75%)
Apr 22, 2005 17.25 17.33 17.01 17.06 27,100 -0.27(-1.56%)
Apr 21, 2005 17.14 17.35 17.09 17.33 35,000 +0.22(+1.29%)
Apr 20, 2005 17.43 17.43 17.04 17.11 5,800 -0.32(-1.84%)
Apr 19, 2005 17.30 17.48 17.30 17.43 5,900 +0.23(+1.34%)
Apr 18, 2005 17.30 17.35 17.18 17.20 22,600 -0.38(-2.16%)
Apr 15, 2005 17.70 17.77 17.58 17.58 13,800 -0.46(-2.55%)
Apr 14, 2005 18.10 18.19 18.04 18.04 1,800 -0.09(-0.50%)
Apr 13, 2005 18.45 18.45 18.10 18.13 8,300 -0.44(-2.37%)
Apr 12, 2005 18.60 18.60 18.25 18.57 22,000 -0.21(-1.13%)
Apr 11, 2005 18.64 18.82 18.64 18.78 16,000 +0.28(+1.52%)
Apr 08, 2005 18.39 18.55 18.35 18.50 46,900 +0.30(+1.65%)
Apr 07, 2005 18.20 18.38 18.20 18.20 2,200 +0.00(+0.00%)
Apr 06, 2005 18.02 18.21 18.01 18.20 2,400 +0.35(+1.96%)
Apr 05, 2005 17.89 17.92 17.80 17.85 3,000 +0.00(+0.00%)
Apr 04, 2005 17.87 17.87 17.66 17.85 4,200 -0.32(-1.76%)
Apr 01, 2005 18.11 18.27 18.06 18.17 6,300 +0.20(+1.11%)
Mar 31, 2005 17.90 18.00 17.82 17.97 6,800 +0.20(+1.13%)
Mar 30, 2005 17.60 17.77 17.60 17.77 4,800 +0.00(+0.00%)
Mar 29, 2005 18.20 18.20 17.77 17.77 6,300 -0.56(-3.06%)
Mar 28, 2005 18.31 18.40 18.29 18.33 1,900 +0.04(+0.22%)
Mar 24, 2005 18.20 18.31 18.20 18.29 3,900 -0.37(-1.98%)
Mar 23, 2005 18.85 18.85 18.66 18.66 9,100 -0.25(-1.32%)
Mar 22, 2005 18.94 19.18 18.91 18.91 31,300 +0.30(+1.61%)
Mar 21, 2005 18.75 18.75 18.55 18.61 6,200 -0.08(-0.43%)
Mar 18, 2005 18.70 18.74 18.64 18.69 3,400 +0.08(+0.43%)
Mar 17, 2005 18.57 18.70 18.40 18.61 5,400 -0.01(-0.05%)
Mar 16, 2005 18.67 18.69 18.61 18.62 2,600 -0.10(-0.53%)
Mar 15, 2005 18.70 18.84 18.70 18.72 6,700 -0.03(-0.16%)
Mar 14, 2005 18.57 18.78 18.57 18.75 2,900 +0.40(+2.18%)
Mar 11, 2005 18.21 18.46 18.21 18.35 6,100 +0.10(+0.55%)
Mar 10, 2005 18.23 18.35 18.23 18.25 1,800 +0.04(+0.22%)
Mar 09, 2005 18.15 18.39 18.15 18.21 10,600 +0.10(+0.55%)
Mar 08, 2005 18.10 18.15 18.07 18.11 13,900 +0.11(+0.61%)
Mar 07, 2005 18.15 18.15 17.92 18.00 9,400 +0.07(+0.39%)
Mar 04, 2005 17.76 18.02 17.76 17.93 6,900 +0.12(+0.67%)
Mar 03, 2005 17.80 17.87 17.80 17.81 5,900 +0.05(+0.28%)
Mar 02, 2005 17.79 17.79 17.65 17.76 9,800 -0.12(-0.67%)
Mar 01, 2005 17.67 17.92 17.67 17.88 7,400 +0.30(+1.71%)
Feb 28, 2005 17.73 17.75 17.53 17.58 5,100 -0.32(-1.79%)
Feb 25, 2005 17.68 17.90 17.66 17.90 6,600 +0.30(+1.70%)
Feb 24, 2005 17.66 17.66 17.40 17.60 17,800 -0.27(-1.52%)
Feb 23, 2005 17.96 17.96 17.84 17.87 3,500 -0.08(-0.43%)
Feb 22, 2005 18.23 18.23 17.95 17.95 5,600 -0.07(-0.39%)
Feb 18, 2005 17.96 18.02 17.88 18.02 8,200 +0.10(+0.56%)
Feb 17, 2005 17.92 18.04 17.90 17.92 20,700 +0.03(+0.17%)
Feb 16, 2005 18.03 18.03 17.81 17.89 20,300 -0.47(-2.56%)
Feb 15, 2005 18.07 18.36 18.07 18.36 14,900 +0.43(+2.40%)
Feb 14, 2005 18.00 18.00 17.83 17.93 3,600 -0.04(-0.22%)
Feb 11, 2005 17.85 17.99 17.85 17.97 6,500 +0.21(+1.18%)
Feb 10, 2005 17.73 17.85 17.73 17.76 8,300 +0.07(+0.40%)
Feb 09, 2005 17.96 17.96 17.65 17.69 7,900 -0.27(-1.50%)
Feb 08, 2005 17.95 18.00 17.91 17.96 3,700 -0.06(-0.33%)
Feb 07, 2005 18.06 18.06 17.95 18.02 4,200 +0.18(+1.01%)
Feb 04, 2005 17.80 17.87 17.76 17.84 4,000 +0.10(+0.56%)
Feb 03, 2005 17.92 17.92 17.70 17.74 4,000 -0.29(-1.61%)
Feb 02, 2005 18.01 18.05 17.98 18.03 6,100 +0.04(+0.22%)
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.