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 (%)
May 31, 2005 62.69 63.24 62.69 63.21 2,974,445 +0.77(+1.24%)
May 27, 2005 62.37 62.53 62.24 62.44 977,854 +0.07(+0.11%)
May 26, 2005 62.27 62.59 62.27 62.37 1,470,389 -0.02(-0.03%)
May 25, 2005 62.93 62.97 62.36 62.39 2,890,727 -0.44(-0.70%)
May 24, 2005 62.88 62.97 62.66 62.83 2,548,193 +0.17(+0.28%)
May 23, 2005 62.28 62.69 62.26 62.65 1,361,120 +0.49(+0.78%)
May 20, 2005 62.04 62.22 62.02 62.17 1,212,623 +0.07(+0.12%)
May 19, 2005 62.34 62.34 62.06 62.10 1,426,050 -0.16(-0.26%)
May 18, 2005 62.34 62.41 62.10 62.26 1,641,731 +0.41(+0.67%)
May 17, 2005 61.85 62.00 61.81 61.84 1,287,022 +0.17(+0.28%)
May 16, 2005 61.90 61.92 61.66 61.67 1,239,978 -0.07(-0.12%)
May 13, 2005 61.68 61.89 61.59 61.74 2,552,251 +0.24(+0.39%)
May 12, 2005 61.21 61.52 61.02 61.50 987,473 +0.24(+0.39%)
May 11, 2005 61.30 61.56 61.20 61.26 1,591,230 +0.19(+0.31%)
May 10, 2005 60.78 61.08 60.77 61.08 744,738 +0.43(+0.71%)
May 09, 2005 60.55 60.71 60.55 60.65 492,684 +0.06(+0.10%)
May 06, 2005 60.50 60.68 60.42 60.59 1,278,455 -0.45(-0.74%)
May 05, 2005 60.74 61.10 60.69 61.04 2,642,131 +0.14(+0.23%)
May 04, 2005 60.84 61.02 60.58 60.90 3,325,396 -0.54(-0.88%)
May 03, 2005 61.26 61.57 61.16 61.44 2,840,677 +0.17(+0.27%)
May 02, 2005 61.31 61.38 61.02 61.27 2,041,380 -0.23(-0.38%)
Apr 29, 2005 61.59 61.84 61.36 61.50 2,180,558 -0.11(-0.17%)
Apr 28, 2005 61.24 61.64 61.18 61.61 1,596,190 +0.45(+0.74%)
Apr 27, 2005 61.24 61.34 61.08 61.16 1,029,407 +0.21(+0.35%)
Apr 26, 2005 61.20 61.24 60.77 60.94 825,600 -0.09(-0.15%)
Apr 25, 2005 60.98 61.09 60.88 61.04 1,229,908 +0.18(+0.30%)
Apr 22, 2005 60.73 60.93 60.61 60.86 1,467,382 +0.51(+0.84%)
Apr 21, 2005 60.74 60.82 60.35 60.35 2,086,921 -0.64(-1.05%)
Apr 20, 2005 60.69 61.06 60.67 60.99 2,431,710 -0.15(-0.25%)
Apr 19, 2005 60.77 61.24 60.76 61.14 2,769,435 +0.59(+0.97%)
Apr 18, 2005 60.79 60.80 60.51 60.56 5,276,897 -0.05(-0.08%)
Apr 15, 2005 60.24 60.63 60.03 60.61 4,444,834 +0.79(+1.32%)
Apr 14, 2005 59.93 59.96 59.65 59.81 2,197,542 -0.09(-0.16%)
Apr 13, 2005 60.11 60.17 59.75 59.91 1,505,559 -0.15(-0.24%)
Apr 12, 2005 59.37 60.15 59.29 60.05 2,903,202 +0.55(+0.93%)
Apr 11, 2005 59.19 59.63 59.17 59.50 2,194,686 +0.32(+0.54%)
Apr 08, 2005 58.92 59.21 58.78 59.18 659,217 +0.21(+0.35%)
Apr 07, 2005 59.41 59.60 58.96 58.98 1,462,423 -0.48(-0.81%)
Apr 06, 2005 59.49 59.51 59.35 59.45 605,410 +0.21(+0.35%)
Apr 05, 2005 59.37 59.45 59.17 59.25 1,102,152 -0.15(-0.26%)
Apr 04, 2005 59.40 59.65 59.33 59.40 1,134,617 -0.01(-0.02%)
Apr 01, 2005 59.57 59.65 58.88 59.41 4,217,880 -0.02(-0.03%)
Mar 31, 2005 59.35 59.47 59.12 59.43 3,623,592 +0.43(+0.72%)
Mar 30, 2005 58.68 59.05 58.66 59.01 1,650,599 +0.29(+0.50%)
Mar 29, 2005 58.60 58.74 58.54 58.72 1,705,909 +0.35(+0.59%)
Mar 28, 2005 58.54 58.55 58.36 58.37 574,448 -0.36(-0.61%)
Mar 24, 2005 58.76 58.86 58.67 58.73 1,122,443 +0.12(+0.20%)
Mar 23, 2005 58.24 58.66 58.24 58.61 2,933,413 +0.28(+0.48%)
Mar 22, 2005 59.17 59.25 58.24 58.33 3,825,145 -0.50(-0.85%)
Mar 21, 2005 59.00 59.00 58.80 58.83 1,349,848 -0.17(-0.28%)
Mar 18, 2005 59.15 59.20 59.00 59.00 1,087,122 -0.37(-0.63%)
Mar 17, 2005 59.45 59.60 59.29 59.37 1,541,030 +0.19(+0.33%)
Mar 16, 2005 58.91 59.45 58.91 59.17 3,153,002 +0.36(+0.61%)
Mar 15, 2005 59.41 59.41 58.82 58.82 1,448,745 -0.37(-0.63%)
Mar 14, 2005 58.80 59.21 58.75 59.19 1,209,918 +0.35(+0.60%)
Mar 11, 2005 58.98 59.13 58.82 58.84 1,529,907 -0.43(-0.73%)
Mar 10, 2005 59.04 59.43 58.81 59.27 2,040,628 +0.36(+0.61%)
Mar 09, 2005 59.33 59.48 58.84 58.91 3,832,059 -0.98(-1.63%)
Mar 08, 2005 59.97 60.06 59.84 59.89 1,022,644 -0.57(-0.95%)
Mar 07, 2005 60.45 60.54 60.38 60.46 1,337,373 +0.24(+0.40%)
Mar 04, 2005 59.87 60.33 59.79 60.22 2,355,207 +0.65(+1.08%)
Mar 03, 2005 59.63 59.75 59.51 59.57 2,405,708 -0.03(-0.06%)
Mar 02, 2005 59.51 59.69 59.49 59.61 1,712,372 -0.08(-0.13%)
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.