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 (%)
Feb 29, 2008 22.70 22.72 22.49 22.49 23,700 -0.50(-2.17%)
Feb 28, 2008 23.27 23.27 22.99 22.99 14,400 -0.45(-1.92%)
Feb 27, 2008 23.49 23.49 23.40 23.44 1,000 -0.02(-0.09%)
Feb 26, 2008 23.07 23.58 23.07 23.46 9,300 +0.53(+2.31%)
Feb 25, 2008 22.79 23.04 22.62 22.93 97,500 +0.40(+1.78%)
Feb 22, 2008 22.46 22.53 22.37 22.53 4,000 -0.04(-0.18%)
Feb 21, 2008 23.11 23.11 22.55 22.57 23,000 -0.44(-1.91%)
Feb 20, 2008 22.62 23.01 22.62 23.01 18,400 +0.32(+1.41%)
Feb 19, 2008 22.80 22.86 22.60 22.69 82,400 -0.08(-0.35%)
Feb 18, 2008 22.62 22.77 22.62 22.77 0 +0.00(+0.00%)
Feb 15, 2008 22.62 22.77 22.62 22.77 1,100 -0.07(-0.31%)
Feb 14, 2008 23.21 23.21 22.84 22.84 20,400 -0.49(-2.10%)
Feb 13, 2008 23.33 23.33 23.33 23.33 700 +0.24(+1.04%)
Feb 12, 2008 23.11 23.31 22.96 23.09 16,300 +0.12(+0.52%)
Feb 11, 2008 22.93 22.97 22.93 22.97 1,200 +0.16(+0.70%)
Feb 08, 2008 22.76 22.84 22.70 22.81 11,600 +0.01(+0.04%)
Feb 07, 2008 22.80 22.80 22.80 22.80 100 +0.12(+0.53%)
Feb 06, 2008 22.93 22.93 22.58 22.68 3,000 -0.06(-0.26%)
Feb 05, 2008 22.79 23.01 22.74 22.74 2,000 -0.41(-1.77%)
Feb 04, 2008 23.31 23.35 23.15 23.15 26,200 -0.50(-2.11%)
Feb 01, 2008 23.22 23.65 23.22 23.65 2,400 +0.43(+1.85%)
Jan 31, 2008 22.75 23.32 22.75 23.22 1,500 +0.84(+3.75%)
Jan 30, 2008 22.55 23.09 22.38 22.38 7,500 -0.02(-0.09%)
Jan 29, 2008 22.52 22.52 22.32 22.40 35,500 +0.14(+0.63%)
Jan 28, 2008 21.82 22.26 21.82 22.26 6,700 +0.27(+1.23%)
Jan 25, 2008 22.55 22.55 21.90 21.99 3,500 -0.41(-1.83%)
Jan 24, 2008 22.33 22.52 22.33 22.40 3,200 +0.10(+0.47%)
Jan 23, 2008 21.29 22.38 21.12 22.30 14,500 +1.00(+4.68%)
Jan 22, 2008 20.40 21.35 20.40 21.30 4,800 +0.35(+1.67%)
Jan 21, 2008 20.94 21.02 20.87 20.95 0 +0.00(+0.00%)
Jan 18, 2008 20.94 21.02 20.87 20.95 7,100 -0.01(-0.05%)
Jan 17, 2008 21.26 21.39 20.96 20.96 5,000 -0.39(-1.83%)
Jan 16, 2008 21.19 21.51 21.19 21.35 5,900 +0.11(+0.52%)
Jan 15, 2008 21.27 21.30 21.20 21.24 13,500 -0.35(-1.62%)
Jan 14, 2008 21.58 21.62 21.58 21.59 2,400 +0.24(+1.12%)
Jan 11, 2008 21.59 21.60 21.28 21.35 156,500 -0.73(-3.31%)
Jan 10, 2008 21.74 22.11 21.74 22.08 45,400 +0.15(+0.68%)
Jan 09, 2008 21.60 21.93 21.31 21.93 13,400 +0.35(+1.62%)
Jan 08, 2008 22.25 22.36 21.58 21.58 4,200 -0.65(-2.92%)
Jan 07, 2008 22.11 22.27 21.91 22.23 27,600 +0.19(+0.86%)
Jan 04, 2008 22.32 22.32 22.04 22.04 5,600 -0.74(-3.25%)
Jan 03, 2008 23.22 23.22 22.78 22.78 6,600 -0.40(-1.73%)
Jan 02, 2008 23.48 23.48 23.18 23.18 600 -0.47(-1.99%)
Jan 01, 2008 23.75 23.78 23.55 23.65 2,400 +0.00(+0.00%)
Dec 31, 2007 23.75 23.78 23.55 23.65 2,400 -0.09(-0.37%)
Dec 28, 2007 23.70 23.94 23.70 23.74 40,200 -0.10(-0.43%)
Dec 27, 2007 24.19 24.19 23.84 23.84 4,300 -0.46(-1.89%)
Dec 26, 2007 24.24 24.32 24.21 24.30 27,200 -0.20(-0.82%)
Dec 24, 2007 24.49 24.50 24.38 24.50 49,300 +0.27(+1.11%)
Dec 21, 2007 23.85 24.23 23.81 24.23 1,108,300 +0.41(+1.72%)
Dec 20, 2007 23.92 23.92 23.67 23.82 2,900 -0.03(-0.13%)
Dec 19, 2007 23.90 23.99 23.73 23.85 3,500 -0.12(-0.50%)
Dec 18, 2007 23.84 23.97 23.75 23.97 7,600 +0.31(+1.31%)
Dec 17, 2007 23.88 23.98 23.66 23.66 7,500 -0.48(-1.99%)
Dec 14, 2007 24.15 24.24 24.14 24.14 1,100 -0.22(-0.90%)
Dec 13, 2007 24.23 24.42 24.13 24.36 15,000 +0.18(+0.74%)
Dec 12, 2007 24.85 24.94 24.14 24.18 29,400 -0.36(-1.47%)
Dec 11, 2007 25.02 25.09 24.54 24.54 5,400 -0.52(-2.08%)
Dec 10, 2007 24.92 25.07 24.92 25.06 2,100 +0.11(+0.44%)
Dec 07, 2007 24.95 24.99 24.84 24.95 8,900 -0.03(-0.12%)
Dec 06, 2007 24.57 24.98 24.57 24.98 5,900 +0.47(+1.92%)
Dec 05, 2007 24.47 24.51 24.38 24.51 1,500 +0.09(+0.37%)
Dec 04, 2007 24.28 24.49 24.28 24.42 24,500 -0.20(-0.81%)
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.