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 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%)
Feb 01, 2008 24.03 24.35 24.00 24.27 18,090 +0.30(+1.25%)
Jan 31, 2008 23.20 24.06 23.15 23.97 9,800 +0.57(+2.44%)
Jan 30, 2008 23.88 24.46 23.40 23.40 8,200 -0.33(-1.39%)
Jan 29, 2008 23.60 23.74 23.50 23.73 29,000 +0.44(+1.89%)
Jan 28, 2008 22.71 23.31 22.71 23.29 69,500 +0.58(+2.55%)
Jan 25, 2008 23.54 23.57 22.71 22.71 7,700 -0.57(-2.45%)
Jan 24, 2008 23.54 23.57 23.14 23.28 6,700 +0.05(+0.20%)
Jan 23, 2008 22.08 23.26 21.92 23.23 76,000 +0.72(+3.22%)
Jan 22, 2008 22.17 22.84 21.59 22.51 26,115 +0.08(+0.36%)
Jan 21, 2008 23.17 23.17 22.26 22.43 0 +0.00(+0.00%)
Jan 18, 2008 23.17 23.17 22.26 22.43 10,400 -0.62(-2.69%)
Jan 17, 2008 23.77 23.81 22.95 23.05 22,200 -0.72(-3.03%)
Jan 16, 2008 23.72 23.95 23.65 23.77 14,000 -0.06(-0.25%)
Jan 15, 2008 23.72 23.83 23.72 23.83 1,900 -0.35(-1.45%)
Jan 14, 2008 24.08 24.18 23.98 24.18 3,600 +0.10(+0.42%)
Jan 11, 2008 24.00 24.36 23.83 24.08 26,600 -0.27(-1.11%)
Jan 10, 2008 23.96 24.49 23.96 24.35 13,500 +0.43(+1.80%)
Jan 09, 2008 23.63 23.93 23.41 23.92 5,200 +0.27(+1.14%)
Jan 08, 2008 24.28 24.28 23.63 23.65 27,200 -0.65(-2.67%)
Jan 07, 2008 24.05 24.30 23.95 24.30 5,500 +0.38(+1.59%)
Jan 04, 2008 24.28 24.28 23.92 23.92 4,900 -0.61(-2.50%)
Jan 03, 2008 24.46 24.63 24.46 24.53 1,600 +0.00(+0.01%)
Jan 02, 2008 24.99 24.99 24.48 24.53 9,300 -0.50(-2.00%)
Jan 01, 2008 24.90 25.11 24.78 25.03 13,300 +0.00(+0.00%)
Dec 31, 2007 24.90 25.11 24.78 25.03 13,300 +0.05(+0.20%)
Dec 28, 2007 25.27 25.27 24.95 24.98 6,000 -0.21(-0.83%)
Dec 27, 2007 25.50 25.50 25.10 25.19 28,000 -0.26(-1.02%)
Dec 26, 2007 25.59 25.59 25.36 25.45 7,200 -0.18(-0.70%)
Dec 24, 2007 25.42 25.63 25.36 25.63 5,100 +0.41(+1.63%)
Dec 21, 2007 25.16 25.22 25.06 25.22 4,700 +0.54(+2.19%)
Dec 20, 2007 24.77 24.77 24.44 24.68 6,100 -0.11(-0.44%)
Dec 19, 2007 24.98 25.06 24.63 24.79 26,300 -0.01(-0.04%)
Dec 18, 2007 24.85 24.85 24.37 24.80 10,600 +0.02(+0.08%)
Dec 17, 2007 24.58 24.88 24.58 24.78 11,500 -0.16(-0.64%)
Dec 14, 2007 25.05 25.05 24.88 24.94 400 -0.34(-1.34%)
Dec 13, 2007 24.94 25.28 24.89 25.28 5,600 +0.10(+0.40%)
Dec 12, 2007 25.45 25.54 24.90 25.18 8,700 +0.08(+0.32%)
Dec 11, 2007 25.87 25.93 25.10 25.10 9,400 -0.75(-2.90%)
Dec 10, 2007 25.73 26.02 25.73 25.85 11,900 +0.17(+0.66%)
Dec 07, 2007 25.96 25.96 25.66 25.68 3,400 -0.18(-0.70%)
Dec 06, 2007 25.46 25.86 25.46 25.86 13,700 +0.53(+2.09%)
Dec 05, 2007 25.32 25.46 25.19 25.33 2,200 +0.21(+0.84%)
Dec 04, 2007 25.11 25.30 25.09 25.12 8,400 -0.23(-0.91%)
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.