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 (%)
Dec 31, 2003 56.80 56.93 56.75 56.85 257,614 -0.27(-0.47%)
Dec 30, 2003 57.35 57.29 56.95 57.12 592,033 -0.23(-0.41%)
Dec 29, 2003 57.87 57.72 57.33 57.35 282,264 -0.52(-0.90%)
Dec 26, 2003 57.82 57.91 57.82 57.87 120,991 +0.21(+0.37%)
Dec 24, 2003 57.46 57.66 57.33 57.66 208,767 +0.54(+0.94%)
Dec 23, 2003 57.57 57.68 57.12 57.12 671,241 -0.65(-1.13%)
Dec 22, 2003 57.96 57.98 57.72 57.77 727,003 -0.15(-0.26%)
Dec 19, 2003 57.95 57.93 57.62 57.92 699,047 -0.03(-0.05%)
Dec 18, 2003 57.42 57.95 57.42 57.95 1,064,277 +0.52(+0.90%)
Dec 17, 2003 57.05 57.65 57.35 57.43 801,251 +0.39(+0.68%)
Dec 16, 2003 56.87 57.12 56.82 57.05 695,590 +0.19(+0.33%)
Dec 15, 2003 56.89 57.11 56.68 56.86 1,037,072 -0.03(-0.06%)
Dec 12, 2003 56.79 57.13 56.87 56.89 831,311 +0.11(+0.19%)
Dec 11, 2003 56.23 56.81 56.13 56.79 767,283 +0.41(+0.72%)
Dec 10, 2003 56.29 56.61 56.27 56.38 835,219 +0.09(+0.17%)
Dec 09, 2003 56.88 56.98 56.22 56.29 1,411,621 -0.40(-0.70%)
Dec 08, 2003 57.07 57.07 56.61 56.69 655,610 -0.44(-0.77%)
Dec 05, 2003 56.75 57.37 56.63 57.13 1,477,152 +0.94(+1.67%)
Dec 04, 2003 56.10 56.29 56.08 56.19 843,936 +0.13(+0.23%)
Dec 03, 2003 56.23 56.41 55.85 56.06 2,173,494 -0.23(-0.40%)
Dec 02, 2003 56.19 56.25 55.89 56.29 885,419 +0.24(+0.43%)
Dec 01, 2003 56.21 56.27 55.76 56.05 1,663,224 -0.59(-1.05%)
Nov 28, 2003 56.79 56.82 56.64 56.64 467,885 -0.51(-0.90%)
Nov 26, 2003 57.29 57.48 56.77 57.15 921,792 -0.24(-0.42%)
Nov 25, 2003 57.19 57.56 57.19 57.39 448,947 +0.31(+0.55%)
Nov 24, 2003 57.30 57.42 57.05 57.08 862,423 -0.47(-0.82%)
Nov 21, 2003 57.52 57.72 57.55 57.55 776,752 +0.03(+0.06%)
Nov 20, 2003 57.39 57.53 57.15 57.52 561,071 +0.55(+0.97%)
Nov 19, 2003 57.55 57.63 56.93 56.97 832,514 -0.64(-1.11%)
Nov 18, 2003 57.15 57.62 57.07 57.60 950,199 +0.35(+0.62%)
Nov 17, 2003 57.31 57.54 57.25 57.25 1,044,587 +0.09(+0.15%)
Nov 14, 2003 56.75 57.06 56.69 57.17 728,656 +0.38(+0.67%)
Nov 13, 2003 56.29 56.74 56.25 56.79 1,383,365 +0.86(+1.55%)
Nov 12, 2003 55.76 55.99 55.76 55.92 483,065 +0.42(+0.76%)
Nov 11, 2003 55.52 55.54 55.52 55.50 146,993 -0.01(-0.01%)
Nov 10, 2003 55.69 55.76 55.36 55.51 832,514 -0.05(-0.08%)
Nov 07, 2003 55.40 55.61 55.26 55.56 1,090,730 -0.03(-0.06%)
Nov 06, 2003 55.73 55.83 55.56 55.59 1,294,988 -0.53(-0.94%)
Nov 05, 2003 56.29 56.45 56.29 56.11 413,476 -0.39(-0.68%)
Nov 04, 2003 56.29 56.45 56.29 56.50 370,340 +0.37(+0.65%)
Nov 03, 2003 56.27 56.27 55.95 56.13 1,401,029 -0.55(-0.96%)
Oct 31, 2003 56.38 56.69 56.38 56.68 1,333,765 +0.44(+0.78%)
Oct 30, 2003 55.84 56.18 55.84 56.24 1,380,809 -0.17(-0.29%)
Oct 29, 2003 56.74 56.79 56.29 56.41 1,392,683 -0.51(-0.90%)
Oct 28, 2003 56.62 56.91 56.31 56.92 3,307,060 +0.30(+0.53%)
Oct 27, 2003 56.65 56.77 56.42 56.62 521,392 -0.11(-0.20%)
Oct 24, 2003 56.55 56.95 56.33 56.73 2,122,542 +0.63(+1.11%)
Oct 23, 2003 56.55 56.55 55.90 56.11 1,586,571 -0.41(-0.73%)
Oct 22, 2003 56.29 56.55 56.15 56.52 1,199,397 +0.55(+0.97%)
Oct 21, 2003 55.91 56.12 55.79 55.97 645,840 +0.21(+0.37%)
Oct 20, 2003 55.52 55.98 55.52 55.77 423,245 +0.19(+0.34%)
Oct 17, 2003 55.28 55.67 55.28 55.58 532,814 +0.39(+0.71%)
Oct 16, 2003 55.54 55.73 55.53 55.19 812,974 -0.19(-0.34%)
Oct 15, 2003 55.33 55.42 55.13 55.38 699,798 -0.27(-0.49%)
Oct 14, 2003 55.76 55.93 55.58 55.65 506,662 -0.39(-0.69%)
Oct 13, 2003 56.17 56.22 56.03 56.03 174,799 -0.22(-0.39%)
Oct 10, 2003 56.29 56.35 56.09 56.25 385,670 +0.33(+0.59%)
Oct 09, 2003 55.79 55.96 55.68 55.92 2,082,562 -0.40(-0.71%)
Oct 08, 2003 56.19 56.51 56.12 56.32 1,220,138 -0.01(-0.02%)
Oct 07, 2003 56.85 56.93 56.32 56.33 893,085 -0.66(-1.16%)
Oct 06, 2003 56.61 57.08 56.61 56.99 762,323 +0.25(+0.43%)
Oct 03, 2003 57.25 57.35 56.62 56.75 2,181,159 -1.22(-2.10%)
Oct 02, 2003 57.75 58.15 57.68 57.96 1,794,737 -0.27(-0.46%)
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.