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 30, 2007 32.42 32.50 31.87 31.87 11,300 -0.44(-1.36%)
Apr 27, 2007 32.17 32.44 32.05 32.31 7,200 +0.03(+0.09%)
Apr 26, 2007 32.19 32.28 31.96 32.28 5,300 +0.14(+0.44%)
Apr 25, 2007 31.67 32.23 31.66 32.14 9,200 +0.72(+2.29%)
Apr 24, 2007 31.42 31.44 31.29 31.42 6,300 +0.02(+0.06%)
Apr 23, 2007 31.27 31.53 31.27 31.40 4,600 +0.34(+1.09%)
Apr 20, 2007 31.11 31.13 30.94 31.06 9,900 +0.21(+0.68%)
Apr 19, 2007 30.95 30.98 30.80 30.85 9,000 -0.30(-0.96%)
Apr 18, 2007 31.13 31.24 31.11 31.15 5,400 -0.20(-0.64%)
Apr 17, 2007 31.67 31.67 31.31 31.35 8,400 -0.19(-0.60%)
Apr 16, 2007 31.48 31.56 31.25 31.54 9,400 +0.16(+0.51%)
Apr 13, 2007 31.39 31.39 31.19 31.38 7,100 +0.06(+0.19%)
Apr 12, 2007 31.04 31.33 30.93 31.32 18,100 +0.43(+1.39%)
Apr 11, 2007 31.10 31.13 30.89 30.89 5,100 -0.18(-0.58%)
Apr 10, 2007 30.84 31.07 30.84 31.07 6,500 +0.39(+1.27%)
Apr 09, 2007 30.68 30.92 30.60 30.68 7,900 +0.09(+0.29%)
Apr 05, 2007 30.55 30.62 30.54 30.59 34,600 +0.13(+0.43%)
Apr 04, 2007 30.27 30.46 30.19 30.46 3,500 +0.11(+0.36%)
Apr 03, 2007 30.36 30.39 30.13 30.35 33,300 +0.04(+0.13%)
Apr 02, 2007 30.08 30.31 30.01 30.31 1,300 +0.41(+1.37%)
Mar 30, 2007 30.20 30.20 29.90 29.90 15,500 -0.11(-0.37%)
Mar 29, 2007 30.10 30.10 30.01 30.01 500 +0.04(+0.13%)
Mar 28, 2007 30.06 30.16 29.90 29.97 9,500 -0.07(-0.23%)
Mar 27, 2007 29.99 30.04 29.86 30.04 4,300 -0.04(-0.13%)
Mar 26, 2007 30.09 30.09 29.76 30.08 9,600 +0.13(+0.43%)
Mar 23, 2007 29.91 29.95 29.84 29.95 4,900 +0.15(+0.50%)
Mar 22, 2007 29.63 29.87 29.62 29.80 3,600 +0.36(+1.22%)
Mar 21, 2007 29.13 29.57 29.13 29.44 7,000 +0.47(+1.62%)
Mar 20, 2007 28.82 28.97 28.73 28.97 1,900 +0.10(+0.35%)
Mar 19, 2007 28.70 28.88 28.59 28.87 4,000 +0.62(+2.19%)
Mar 16, 2007 28.53 28.53 28.25 28.25 6,100 -0.17(-0.60%)
Mar 15, 2007 28.30 28.52 28.30 28.42 1,600 +0.04(+0.14%)
Mar 14, 2007 28.30 28.39 27.94 28.38 3,300 +0.32(+1.14%)
Mar 13, 2007 28.44 28.44 28.06 28.06 1,700 -0.38(-1.34%)
Mar 12, 2007 28.17 28.44 28.17 28.44 7,500 +0.12(+0.42%)
Mar 09, 2007 28.32 28.42 28.16 28.32 21,500 +0.01(+0.04%)
Mar 08, 2007 28.50 28.50 28.18 28.31 29,500 +0.21(+0.75%)
Mar 07, 2007 27.84 28.43 27.76 28.10 28,200 +0.39(+1.41%)
Mar 06, 2007 27.49 27.74 27.43 27.71 7,000 +0.52(+1.91%)
Mar 05, 2007 27.39 27.42 27.19 27.19 3,900 -0.51(-1.84%)
Mar 02, 2007 27.56 27.70 27.56 27.70 600 -0.40(-1.44%)
Mar 01, 2007 27.47 28.10 27.47 28.10 1,200 -0.01(-0.02%)
Feb 28, 2007 27.88 28.20 27.88 28.11 2,600 -0.02(-0.07%)
Feb 27, 2007 28.20 28.64 27.85 28.13 6,400 -0.86(-2.97%)
Feb 26, 2007 29.05 29.05 28.99 28.99 1,300 +0.16(+0.55%)
Feb 23, 2007 28.85 28.87 28.71 28.83 8,300 +0.22(+0.77%)
Feb 22, 2007 28.62 28.62 28.61 28.61 1,500 +0.30(+1.06%)
Feb 21, 2007 28.07 28.36 28.07 28.31 3,100 +0.22(+0.78%)
Feb 20, 2007 27.89 28.09 27.89 28.09 1,600 +0.01(+0.04%)
Feb 16, 2007 28.11 28.11 28.05 28.08 1,500 +0.03(+0.11%)
Feb 15, 2007 27.97 28.10 27.88 28.05 2,800 -0.35(-1.23%)
Feb 14, 2007 28.47 28.48 28.25 28.40 5,800 +0.16(+0.57%)
Feb 13, 2007 27.95 28.27 27.95 28.24 1,800 +0.31(+1.11%)
Feb 12, 2007 28.06 28.06 27.80 27.93 2,800 -0.19(-0.68%)
Feb 09, 2007 28.39 28.39 28.12 28.12 4,700 -0.16(-0.57%)
Feb 08, 2007 28.12 28.28 27.97 28.28 49,000 +0.16(+0.57%)
Feb 07, 2007 28.28 28.37 28.00 28.12 2,800 -0.10(-0.35%)
Feb 06, 2007 28.28 28.30 28.11 28.22 2,100 -0.01(-0.04%)
Feb 05, 2007 28.35 28.35 28.19 28.23 3,000 +0.11(+0.39%)
Feb 02, 2007 28.31 28.31 28.12 28.12 700 -0.12(-0.42%)
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.