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, 2008 22.99 23.26 22.99 23.00 7,649 -0.13(-0.55%)
Apr 29, 2008 23.11 23.13 23.05 23.13 6,482 -0.16(-0.70%)
Apr 28, 2008 23.14 23.29 23.12 23.29 2,090 +0.15(+0.65%)
Apr 25, 2008 23.27 23.27 22.94 23.14 4,130 +0.12(+0.52%)
Apr 24, 2008 22.48 23.02 22.10 23.02 4,764 +0.49(+2.17%)
Apr 23, 2008 22.55 22.63 22.41 22.53 8,263 +0.07(+0.31%)
Apr 22, 2008 22.64 22.64 22.31 22.46 5,090 -0.30(-1.32%)
Apr 21, 2008 22.97 22.97 22.68 22.76 21,498 -0.21(-0.91%)
Apr 18, 2008 23.17 23.17 22.92 22.97 2,903 +0.05(+0.22%)
Apr 17, 2008 22.83 22.95 22.68 22.92 5,267 +0.20(+0.88%)
Apr 16, 2008 22.69 22.72 22.60 22.72 2,007 +0.47(+2.11%)
Apr 15, 2008 22.21 22.28 22.17 22.25 6,810 +0.13(+0.59%)
Apr 14, 2008 22.22 22.22 22.12 22.12 1,289 -0.26(-1.15%)
Apr 11, 2008 22.33 22.70 22.33 22.38 2,600 -0.23(-1.03%)
Apr 10, 2008 22.56 22.81 22.56 22.61 28,800 +0.04(+0.18%)
Apr 09, 2008 22.80 22.89 22.57 22.57 3,600 -0.27(-1.18%)
Apr 08, 2008 22.98 23.02 22.84 22.84 2,600 -0.27(-1.17%)
Apr 07, 2008 23.13 23.26 23.08 23.11 11,300 -0.04(-0.17%)
Apr 04, 2008 23.49 23.49 23.09 23.15 6,200 -0.07(-0.28%)
Apr 03, 2008 23.07 23.31 23.05 23.22 14,500 +0.02(+0.07%)
Apr 02, 2008 23.19 23.43 23.14 23.20 8,800 -0.09(-0.39%)
Apr 01, 2008 22.78 23.29 22.78 23.29 8,500 +0.96(+4.30%)
Mar 31, 2008 22.19 22.42 22.15 22.33 4,600 +0.33(+1.50%)
Mar 28, 2008 22.38 22.54 22.00 22.00 8,800 -0.32(-1.43%)
Mar 27, 2008 22.85 22.85 22.31 22.32 9,200 -0.32(-1.41%)
Mar 26, 2008 22.52 22.64 22.52 22.64 1,100 -0.24(-1.05%)
Mar 25, 2008 23.07 23.07 22.64 22.88 18,100 +0.12(+0.53%)
Mar 24, 2008 24.14 24.14 22.76 22.76 29,300 -0.08(-0.35%)
Mar 21, 2008 22.15 22.84 22.14 22.84 29,600 +0.00(+0.00%)
Mar 20, 2008 22.15 22.84 22.14 22.84 29,600 +0.86(+3.91%)
Mar 19, 2008 22.80 22.80 21.98 21.98 13,100 -0.44(-1.95%)
Mar 18, 2008 22.05 22.42 21.92 22.42 11,200 +0.81(+3.75%)
Mar 17, 2008 21.00 21.70 20.98 21.61 74,300 -0.19(-0.89%)
Mar 14, 2008 22.22 22.40 21.74 21.80 34,500 -0.54(-2.42%)
Mar 13, 2008 21.82 22.47 21.74 22.34 38,900 +0.19(+0.86%)
Mar 12, 2008 22.50 22.77 22.15 22.15 13,300 -0.25(-1.12%)
Mar 11, 2008 22.32 22.40 21.90 22.40 5,600 +0.79(+3.66%)
Mar 10, 2008 21.91 21.98 21.61 21.61 45,400 -0.35(-1.59%)
Mar 07, 2008 21.82 22.13 21.73 21.96 59,415 +0.02(+0.08%)
Mar 06, 2008 22.58 22.58 21.94 21.94 8,500 -0.53(-2.35%)
Mar 05, 2008 22.74 22.74 22.32 22.47 14,900 -0.07(-0.31%)
Mar 04, 2008 22.35 22.59 22.28 22.54 7,100 -0.04(-0.18%)
Mar 03, 2008 22.33 22.63 22.33 22.58 2,100 -0.21(-0.92%)
Feb 29, 2008 23.07 23.07 22.73 22.79 6,100 -0.57(-2.44%)
Feb 28, 2008 23.98 23.98 23.36 23.36 4,100 -0.50(-2.10%)
Feb 27, 2008 23.96 23.99 23.80 23.86 12,900 +0.10(+0.42%)
Feb 26, 2008 23.54 23.87 23.54 23.76 9,600 +0.18(+0.76%)
Feb 25, 2008 23.23 23.62 23.00 23.58 8,950 +0.93(+4.11%)
Feb 22, 2008 22.77 22.77 22.65 22.65 63,600 -0.46(-1.99%)
Feb 21, 2008 23.45 23.49 23.11 23.11 16,500 -0.17(-0.73%)
Feb 20, 2008 22.65 23.34 22.65 23.28 4,200 +0.24(+1.04%)
Feb 19, 2008 23.21 23.24 23.02 23.04 10,082 -0.15(-0.65%)
Feb 18, 2008 22.89 23.19 22.89 23.19 0 +0.00(+0.00%)
Feb 15, 2008 22.89 23.19 22.89 23.19 16,900 +0.06(+0.26%)
Feb 14, 2008 23.10 23.33 23.08 23.13 14,200 -0.17(-0.73%)
Feb 13, 2008 23.17 23.31 23.17 23.30 3,000 +0.32(+1.39%)
Feb 12, 2008 22.70 23.26 22.70 22.98 17,000 +0.23(+1.01%)
Feb 11, 2008 23.05 23.05 22.72 22.75 4,700 -0.56(-2.40%)
Feb 08, 2008 23.32 23.42 23.10 23.31 13,600 -0.13(-0.56%)
Feb 07, 2008 23.26 23.55 23.21 23.44 5,447 +0.11(+0.47%)
Feb 06, 2008 23.47 23.65 23.33 23.33 9,000 -0.11(-0.47%)
Feb 05, 2008 24.00 24.00 23.44 23.44 6,800 -0.68(-2.82%)
Feb 04, 2008 24.09 24.32 24.07 24.12 9,008 -0.15(-0.62%)
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.