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 (%)
Nov 30, 2007 25.00 25.04 24.77 24.84 21,300 +0.26(+1.06%)
Nov 29, 2007 24.47 24.58 24.47 24.58 11,100 -0.17(-0.69%)
Nov 28, 2007 24.57 24.80 24.57 24.75 3,500 +0.94(+3.95%)
Nov 27, 2007 24.02 24.02 23.81 23.81 2,500 -0.07(-0.29%)
Nov 26, 2007 24.45 24.45 23.88 23.88 1,600 -0.56(-2.29%)
Nov 23, 2007 24.30 24.44 24.21 24.44 1,600 +0.33(+1.37%)
Nov 21, 2007 24.02 24.11 23.87 24.11 2,100 -0.05(-0.21%)
Nov 20, 2007 24.47 24.56 23.95 24.16 12,000 -0.18(-0.74%)
Nov 19, 2007 24.59 24.59 24.26 24.34 6,600 -0.44(-1.78%)
Nov 16, 2007 24.84 24.86 24.72 24.78 3,200 -0.21(-0.84%)
Nov 15, 2007 25.25 25.28 24.99 24.99 6,600 -0.54(-2.12%)
Nov 14, 2007 25.84 25.84 25.53 25.53 6,200 +0.01(+0.04%)
Nov 13, 2007 25.33 25.52 25.33 25.52 700 +0.21(+0.83%)
Nov 12, 2007 25.35 25.36 25.31 25.31 900 +0.09(+0.36%)
Nov 09, 2007 25.23 25.45 25.19 25.22 3,200 -0.41(-1.60%)
Nov 08, 2007 25.48 25.72 25.14 25.63 204,200 +0.00(+0.00%)
Nov 07, 2007 25.95 26.00 25.45 25.63 273,900 -0.53(-2.03%)
Nov 06, 2007 26.05 26.16 26.03 26.16 500 +0.09(+0.35%)
Nov 05, 2007 26.03 26.13 25.93 26.07 7,100 -0.24(-0.91%)
Nov 02, 2007 26.31 26.38 26.14 26.31 7,500 -0.06(-0.23%)
Nov 01, 2007 26.58 26.58 26.33 26.37 2,800 -0.80(-2.94%)
Oct 31, 2007 26.90 27.18 26.90 27.17 500 +0.27(+1.00%)
Oct 30, 2007 26.79 26.90 26.79 26.90 20,700 +0.14(+0.52%)
Oct 29, 2007 26.57 26.81 26.57 26.76 24,600 +0.27(+1.02%)
Oct 26, 2007 26.49 26.49 26.49 26.49 200 +0.28(+1.07%)
Oct 25, 2007 26.41 26.55 26.21 26.21 13,100 -0.13(-0.49%)
Oct 24, 2007 25.89 26.34 25.89 26.34 68,900 +0.17(+0.65%)
Oct 23, 2007 26.17 26.18 26.06 26.17 37,300 -0.13(-0.49%)
Oct 22, 2007 26.02 26.32 26.02 26.30 5,100 +0.31(+1.19%)
Oct 19, 2007 26.43 26.43 25.99 25.99 4,900 -0.50(-1.90%)
Oct 18, 2007 26.51 26.51 26.49 26.49 300 -0.13(-0.47%)
Oct 17, 2007 26.80 26.81 26.44 26.62 8,900 -0.13(-0.47%)
Oct 16, 2007 26.66 26.75 26.66 26.75 2,000 -0.02(-0.09%)
Oct 15, 2007 26.90 26.90 26.73 26.77 600 -0.16(-0.59%)
Oct 12, 2007 26.93 26.93 26.93 26.93 0 +0.00(+0.00%)
Oct 11, 2007 27.35 27.41 26.88 26.93 6,500 -0.38(-1.39%)
Oct 10, 2007 27.29 27.31 27.19 27.31 2,400 +0.03(+0.11%)
Oct 09, 2007 27.24 27.33 27.24 27.28 1,500 +0.07(+0.26%)
Oct 08, 2007 27.29 27.33 27.21 27.21 2,000 -0.19(-0.69%)
Oct 05, 2007 27.02 27.40 27.02 27.40 1,000 +0.66(+2.47%)
Oct 04, 2007 26.87 26.87 26.74 26.74 936,600 -0.23(-0.85%)
Oct 03, 2007 26.97 26.97 26.97 26.97 200 +0.11(+0.40%)
Oct 02, 2007 26.96 26.97 26.86 26.86 3,300 +0.19(+0.72%)
Oct 01, 2007 26.67 26.67 26.67 26.67 200 +0.18(+0.68%)
Sep 28, 2007 26.65 26.65 26.47 26.49 4,800 -0.17(-0.64%)
Sep 27, 2007 26.61 26.66 26.61 26.66 1,100 +0.18(+0.68%)
Sep 26, 2007 26.51 26.51 26.45 26.48 1,000 +0.19(+0.72%)
Sep 25, 2007 26.19 26.38 26.19 26.29 3,100 -0.18(-0.68%)
Sep 24, 2007 26.72 26.72 26.46 26.47 8,200 -0.29(-1.08%)
Sep 21, 2007 26.92 26.92 26.72 26.76 3,400 -0.10(-0.37%)
Sep 20, 2007 27.00 27.00 26.83 26.86 700 -0.17(-0.63%)
Sep 19, 2007 27.18 27.18 27.03 27.03 1,900 +0.28(+1.05%)
Sep 18, 2007 25.88 26.75 25.88 26.75 1,000 +0.92(+3.56%)
Sep 17, 2007 25.85 25.86 25.75 25.83 1,300 +0.07(+0.27%)
Sep 14, 2007 25.54 25.76 25.54 25.76 1,200 -0.16(-0.62%)
Sep 13, 2007 25.72 25.98 25.70 25.92 1,700 +0.38(+1.49%)
Sep 12, 2007 25.60 25.81 25.54 25.54 1,700 -0.14(-0.55%)
Sep 11, 2007 25.48 25.68 25.48 25.68 2,200 +0.18(+0.71%)
Sep 10, 2007 25.90 25.90 25.16 25.50 11,800 -0.19(-0.74%)
Sep 07, 2007 25.85 25.85 25.58 25.69 3,900 -0.56(-2.13%)
Sep 06, 2007 26.40 26.40 26.03 26.25 10,900 +0.04(+0.15%)
Sep 05, 2007 26.39 26.39 26.18 26.21 3,500 -0.45(-1.69%)
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.