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 (%)
Aug 31, 2005 6.650 6.660 6.550 6.650 2,500 -0.04(-0.60%)
Aug 30, 2005 6.730 6.730 6.690 6.690 1,900 +0.04(+0.60%)
Aug 29, 2005 6.660 6.660 6.650 6.650 2,200 -0.02(-0.30%)
Aug 26, 2005 6.670 6.670 6.670 6.670 0 +0.00(+0.00%)
Aug 25, 2005 6.840 6.890 6.620 6.670 5,500 -0.15(-2.20%)
Aug 24, 2005 6.740 6.820 6.740 6.820 1,900 +0.13(+1.94%)
Aug 23, 2005 6.640 6.750 6.640 6.690 2,200 +0.09(+1.36%)
Aug 22, 2005 6.600 6.600 6.600 6.600 100 -0.02(-0.30%)
Aug 19, 2005 6.620 6.620 6.620 6.620 0 +0.00(+0.00%)
Aug 18, 2005 6.600 6.620 6.600 6.620 2,200 +0.02(+0.30%)
Aug 17, 2005 6.750 6.750 6.600 6.600 2,800 -0.12(-1.79%)
Aug 16, 2005 6.800 6.800 6.720 6.720 700 -0.03(-0.44%)
Aug 15, 2005 6.600 6.790 6.550 6.750 10,100 +0.11(+1.66%)
Aug 12, 2005 6.500 6.640 6.500 6.640 7,500 -0.01(-0.15%)
Aug 11, 2005 6.600 6.650 6.600 6.650 3,900 +0.02(+0.30%)
Aug 10, 2005 6.700 6.700 6.630 6.630 700 -0.12(-1.78%)
Aug 09, 2005 6.400 6.750 6.400 6.750 15,000 +0.30(+4.65%)
Aug 08, 2005 6.300 6.450 6.234 6.450 20,700 +0.13(+2.06%)
Aug 05, 2005 6.310 6.380 6.300 6.320 11,100 +0.00(+0.00%)
Aug 04, 2005 6.350 6.400 6.260 6.320 17,000 +0.02(+0.32%)
Aug 03, 2005 6.350 6.350 6.300 6.300 4,200 -0.05(-0.79%)
Aug 02, 2005 6.180 6.350 6.130 6.350 4,600 +0.15(+2.42%)
Aug 01, 2005 6.030 6.200 6.030 6.200 13,100 +0.17(+2.82%)
Jul 29, 2005 6.090 6.100 6.000 6.030 4,800 +0.02(+0.33%)
Jul 28, 2005 6.010 6.010 6.000 6.010 2,100 +0.01(+0.17%)
Jul 27, 2005 6.020 6.100 6.000 6.000 6,000 -0.10(-1.64%)
Jul 26, 2005 6.050 6.100 6.050 6.100 3,700 +0.10(+1.67%)
Jul 25, 2005 6.000 6.000 6.000 6.000 600 +0.00(+0.00%)
Jul 22, 2005 5.950 6.000 5.950 6.000 9,700 +0.10(+1.69%)
Jul 21, 2005 5.950 5.950 5.900 5.900 2,100 -0.15(-2.48%)
Jul 20, 2005 5.900 6.050 5.850 6.050 2,900 +0.08(+1.34%)
Jul 19, 2005 6.020 6.020 5.970 5.970 2,500 -0.13(-2.13%)
Jul 18, 2005 6.100 6.100 6.100 6.100 100 +0.00(+0.00%)
Jul 15, 2005 6.080 6.100 6.080 6.100 1,700 +0.10(+1.67%)
Jul 14, 2005 6.000 6.000 6.000 6.000 3,400 -0.05(-0.83%)
Jul 13, 2005 5.850 6.050 5.850 6.050 2,400 +0.15(+2.54%)
Jul 12, 2005 6.030 6.030 5.900 5.900 3,500 -0.18(-2.96%)
Jul 11, 2005 6.080 6.080 6.080 6.080 500 -0.05(-0.82%)
Jul 08, 2005 5.990 6.230 5.990 6.130 5,300 +0.14(+2.34%)
Jul 07, 2005 5.800 5.990 5.800 5.990 3,200 +0.14(+2.39%)
Jul 06, 2005 5.750 5.850 5.750 5.850 3,500 +0.04(+0.69%)
Jul 05, 2005 5.810 5.810 5.810 5.810 100 +0.04(+0.69%)
Jul 01, 2005 5.770 5.770 5.770 5.770 1,000 +0.02(+0.35%)
Jun 30, 2005 5.750 5.750 5.750 5.750 1,400 +0.04(+0.70%)
Jun 29, 2005 5.700 5.710 5.650 5.710 1,300 +0.00(+0.00%)
Jun 28, 2005 5.880 5.880 5.700 5.710 1,800 -0.14(-2.39%)
Jun 27, 2005 5.850 5.850 5.850 5.850 100 -0.05(-0.85%)
Jun 24, 2005 5.810 5.900 5.810 5.900 1,000 +0.15(+2.61%)
Jun 23, 2005 5.980 6.090 5.750 5.750 5,700 -0.23(-3.85%)
Jun 22, 2005 6.000 6.010 5.650 5.980 16,200 -0.02(-0.33%)
Jun 21, 2005 5.730 6.000 5.720 6.000 7,000 +0.24(+4.17%)
Jun 20, 2005 5.700 5.760 5.680 5.760 1,700 +0.14(+2.49%)
Jun 17, 2005 5.630 5.630 5.620 5.620 1,500 -0.01(-0.18%)
Jun 16, 2005 5.630 5.630 5.630 5.630 800 -0.04(-0.71%)
Jun 15, 2005 5.610 5.680 5.500 5.670 5,000 -0.08(-1.39%)
Jun 14, 2005 5.800 5.800 5.750 5.750 5,000 -0.16(-2.71%)
Jun 13, 2005 6.000 6.000 5.910 5.910 4,000 -0.19(-3.11%)
Jun 10, 2005 5.970 6.100 5.970 6.100 3,900 +0.12(+2.01%)
Jun 09, 2005 5.980 5.980 5.950 5.980 9,200 +0.00(+0.00%)
Jun 08, 2005 5.960 5.980 5.960 5.980 2,900 +0.02(+0.34%)
Jun 07, 2005 6.300 6.300 5.960 5.960 6,500 -0.34(-5.40%)
Jun 06, 2005 6.300 6.300 6.200 6.300 3,100 +0.00(+0.00%)
Jun 03, 2005 6.350 6.350 6.300 6.300 1,300 -0.10(-1.56%)
Jun 02, 2005 6.410 6.500 6.400 6.400 2,300 +0.00(+0.00%)
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.